| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.73 | 26.61 | -0.22 | -0.82% | 26.27 | 26.73 | 99889 | 26389.12 | 1.39% |
| 2026-02-03 | 26.55 | 26.83 | 0.59 | 2.25% | 26.10 | 26.87 | 94696 | 25078.96 | 1.31% |
| 2026-02-02 | 26.90 | 26.24 | -0.84 | -3.10% | 26.20 | 27.20 | 123360 | 32941.37 | 1.71% |
| 2026-01-30 | 27.51 | 27.08 | -0.42 | -1.53% | 26.80 | 27.57 | 131629 | 35689.20 | 1.83% |
| 2026-01-29 | 27.40 | 27.50 | -0.02 | -0.07% | 27.25 | 27.96 | 139608 | 38580.77 | 1.94% |
| 2026-01-28 | 27.74 | 27.52 | -0.31 | -1.11% | 27.41 | 27.82 | 110430 | 30476.88 | 1.53% |
| 2026-01-27 | 27.95 | 27.83 | -0.24 | -0.86% | 27.42 | 28.33 | 158905 | 44072.96 | 2.21% |
| 2026-01-26 | 29.20 | 28.07 | -1.18 | -4.03% | 27.91 | 29.23 | 220522 | 62526.04 | 3.06% |
| 2026-01-23 | 29.19 | 29.25 | 0.17 | 0.58% | 29.04 | 29.55 | 124839 | 36553.08 | 1.73% |
| 2026-01-22 | 29.20 | 29.08 | -0.03 | -0.10% | 28.93 | 29.46 | 111940 | 32602.80 | 1.55% |
| 2026-01-21 | 28.81 | 29.11 | 0.11 | 0.38% | 28.74 | 29.70 | 132573 | 38710.18 | 1.84% |
| 2026-01-20 | 29.71 | 29.00 | -0.65 | -2.19% | 28.81 | 29.80 | 142197 | 41386.82 | 1.97% |
| 2026-01-19 | 29.88 | 29.65 | -0.30 | -1.00% | 29.55 | 30.25 | 150392 | 44828.19 | 2.09% |
| 2026-01-16 | 30.68 | 29.95 | -0.72 | -2.35% | 29.92 | 31.30 | 189931 | 57723.04 | 2.64% |
| 2026-01-15 | 31.00 | 30.67 | -0.54 | -1.73% | 30.34 | 31.18 | 196936 | 60456.22 | 2.73% |
| 2026-01-14 | 29.36 | 31.21 | 1.76 | 5.98% | 29.30 | 32.23 | 412676 | 127884.76 | 5.73% |
| 2026-01-13 | 29.87 | 29.45 | -0.14 | -0.47% | 29.34 | 30.45 | 213000 | 63554.59 | 2.96% |
| 2026-01-12 | 28.73 | 29.59 | 0.87 | 3.03% | 28.66 | 29.70 | 225846 | 66100.30 | 3.13% |
| 2026-01-09 | 28.20 | 28.72 | 0.34 | 1.20% | 28.15 | 28.80 | 151288 | 43219.84 | 2.10% |
| 2026-01-08 | 27.59 | 28.38 | 0.53 | 1.90% | 27.59 | 28.75 | 156530 | 44498.55 | 2.17% |
| 2026-01-07 | 28.30 | 27.85 | -0.51 | -1.80% | 27.80 | 28.32 | 130864 | 36690.28 | 1.82% |
| 2026-01-06 | 28.08 | 28.36 | 0.17 | 0.60% | 28.02 | 28.39 | 123005 | 34725.41 | 1.71% |
| 2026-01-05 | 27.87 | 28.19 | 0.19 | 0.68% | 27.87 | 28.40 | 130811 | 36783.46 | 1.82% |
| 2025-12-31 | 27.58 | 28.00 | 0.50 | 1.82% | 27.58 | 28.84 | 171314 | 48732.09 | 2.38% |
| 2025-12-30 | 27.18 | 27.50 | 0.15 | 0.55% | 27.11 | 27.84 | 84509 | 23310.27 | 1.17% |
| 2025-12-29 | 27.80 | 27.35 | -0.48 | -1.72% | 27.21 | 28.25 | 140806 | 38809.18 | 1.95% |
| 2025-12-26 | 27.75 | 27.83 | -0.07 | -0.25% | 27.67 | 28.09 | 96852 | 26999.60 | 1.34% |
| 2025-12-25 | 27.73 | 27.90 | 0.12 | 0.43% | 27.58 | 27.93 | 74899 | 20797.28 | 1.04% |
| 2025-12-24 | 27.60 | 27.78 | 0.08 | 0.29% | 27.31 | 27.95 | 98404 | 27285.88 | 1.37% |
| 2025-12-23 | 27.50 | 27.70 | 0.12 | 0.44% | 27.43 | 27.92 | 87938 | 24312.70 | 1.22% |
| 2025-12-22 | 28.00 | 27.58 | -0.20 | -0.72% | 27.44 | 28.27 | 104021 | 28795.25 | 1.44% |
| 2025-12-19 | 27.67 | 27.78 | 0.24 | 0.87% | 27.58 | 27.97 | 77995 | 21663.24 | 1.08% |
| 2025-12-18 | 27.51 | 27.54 | -0.10 | -0.36% | 27.40 | 28.12 | 82234 | 22822.68 | 1.14% |
| 2025-12-17 | 27.60 | 27.64 | 0.03 | 0.11% | 27.15 | 27.90 | 102559 | 28239.31 | 1.42% |
| 2025-12-16 | 28.47 | 27.61 | -0.86 | -3.02% | 27.51 | 28.50 | 92540 | 25775.62 | 1.28% |
| 2025-12-15 | 28.70 | 28.47 | -0.48 | -1.66% | 27.99 | 28.70 | 120923 | 34251.82 | 1.68% |
| 2025-12-12 | 29.60 | 28.95 | -0.65 | -2.20% | 28.61 | 29.73 | 142997 | 41436.57 | 1.98% |
| 2025-12-11 | 29.16 | 29.60 | 0.43 | 1.47% | 29.05 | 30.58 | 147274 | 43975.34 | 2.04% |
| 2025-12-10 | 29.55 | 29.17 | -0.46 | -1.55% | 28.94 | 29.60 | 95955 | 28027.88 | 1.33% |
| 2025-12-09 | 30.20 | 29.63 | -0.68 | -2.24% | 29.57 | 30.61 | 123825 | 37076.68 | 1.72% |
| 2025-12-08 | 29.98 | 30.31 | 0.31 | 1.03% | 29.70 | 30.67 | 141883 | 42850.58 | 1.97% |
| 2025-12-05 | 30.02 | 30.00 | -0.12 | -0.40% | 29.93 | 30.60 | 132727 | 40075.65 | 1.84% |
| 2025-12-04 | 29.68 | 30.12 | 0.36 | 1.21% | 29.41 | 30.77 | 176191 | 53026.50 | 2.45% |
| 2025-12-03 | 28.38 | 29.76 | 1.23 | 4.31% | 28.28 | 30.38 | 263045 | 77568.71 | 3.65% |
| 2025-12-02 | 27.45 | 28.53 | 1.00 | 3.63% | 27.06 | 28.79 | 177317 | 49677.88 | 2.46% |
| 2025-12-01 | 27.52 | 27.53 | -0.16 | -0.58% | 27.37 | 27.70 | 76907 | 21171.45 | 1.07% |
| 2025-11-28 | 28.06 | 27.69 | -0.37 | -1.32% | 27.45 | 28.12 | 85208 | 23542.41 | 1.18% |
| 2025-11-27 | 27.75 | 28.06 | 0.31 | 1.12% | 27.75 | 28.48 | 101651 | 28723.47 | 1.41% |
| 2025-11-26 | 27.51 | 27.75 | 0.11 | 0.40% | 27.51 | 28.36 | 78637 | 22024.08 | 1.09% |
| 2025-11-25 | 27.42 | 27.64 | 0.38 | 1.39% | 27.42 | 28.06 | 81747 | 22728.07 | 1.13% |
| 2025-11-24 | 26.99 | 27.26 | 0.26 | 0.96% | 26.50 | 27.59 | 67282 | 18228.44 | 0.93% |
| 2025-11-21 | 27.35 | 27.00 | -0.53 | -1.93% | 26.75 | 27.70 | 85869 | 23339.94 | 1.19% |
| 2025-11-20 | 27.45 | 27.53 | 0.09 | 0.33% | 27.37 | 27.85 | 49534 | 13656.40 | 0.69% |
| 2025-11-19 | 27.69 | 27.44 | -0.15 | -0.54% | 27.28 | 27.97 | 52291 | 14426.44 | 0.73% |
| 2025-11-18 | 27.41 | 27.59 | 0.13 | 0.47% | 27.18 | 27.70 | 57695 | 15876.82 | 0.80% |
| 2025-11-17 | 28.08 | 27.46 | -0.59 | -2.10% | 27.40 | 28.23 | 81094 | 22372.38 | 1.13% |
| 2025-11-14 | 28.38 | 28.05 | -0.73 | -2.54% | 28.02 | 28.68 | 75010 | 21232.69 | 1.04% |
| 2025-11-13 | 28.00 | 28.78 | 0.87 | 3.12% | 27.82 | 28.86 | 91585 | 26070.14 | 1.27% |
| 2025-11-12 | 28.35 | 27.91 | -0.59 | -2.07% | 27.87 | 28.42 | 65168 | 18326.14 | 0.90% |
| 2025-11-11 | 29.05 | 28.50 | -0.55 | -1.89% | 28.46 | 29.19 | 82081 | 23495.74 | 1.14% |
| 2025-11-10 | 28.35 | 29.05 | 0.56 | 1.97% | 28.32 | 29.44 | 124534 | 36028.01 | 1.73% |
| 2025-11-07 | 28.20 | 28.49 | 0.28 | 0.99% | 27.80 | 29.09 | 128270 | 36444.20 | 1.78% |
| 2025-11-06 | 28.27 | 28.21 | 0.12 | 0.43% | 27.90 | 28.37 | 63822 | 17986.13 | 0.89% |
| 2025-11-05 | 27.95 | 28.09 | -0.21 | -0.74% | 27.85 | 28.28 | 80635 | 22636.02 | 1.12% |
| 2025-11-04 | 29.17 | 28.30 | -1.09 | -3.71% | 28.14 | 29.18 | 121094 | 34486.87 | 1.68% |
| 2025-11-03 | 28.98 | 29.39 | 0.99 | 3.49% | 28.81 | 29.65 | 159457 | 46707.35 | 2.21% |
| 2025-10-31 | 27.89 | 28.40 | 0.72 | 2.60% | 27.80 | 29.11 | 185727 | 53081.41 | 2.58% |
| 2025-10-30 | 28.16 | 27.68 | -0.78 | -2.74% | 27.50 | 28.40 | 131652 | 36656.33 | 1.83% |
| 2025-10-29 | 27.66 | 28.46 | 0.81 | 2.93% | 27.61 | 28.66 | 117658 | 33155.54 | 1.63% |
| 2025-10-28 | 27.71 | 27.65 | -0.15 | -0.54% | 27.53 | 28.20 | 87200 | 24281.26 | 1.21% |
| 2025-10-27 | 27.63 | 27.80 | 0.20 | 0.72% | 27.62 | 28.07 | 96736 | 26862.56 | 1.34% |
| 2025-10-24 | 27.50 | 27.60 | 0.22 | 0.80% | 27.33 | 27.96 | 80529 | 22253.05 | 1.12% |
| 2025-10-23 | 27.51 | 27.38 | -0.17 | -0.62% | 26.78 | 27.55 | 95572 | 25960.46 | 1.33% |
| 2025-10-22 | 28.03 | 27.55 | -0.58 | -2.06% | 27.53 | 28.31 | 92185 | 25632.03 | 1.28% |
| 2025-10-21 | 28.00 | 28.13 | 0.20 | 0.72% | 27.66 | 28.55 | 133751 | 37546.90 | 1.86% |
| 2025-10-20 | 30.03 | 27.93 | -1.93 | -6.46% | 27.65 | 30.23 | 297058 | 83776.42 | 4.12% |
| 2025-10-17 | 30.87 | 29.86 | -1.06 | -3.43% | 29.79 | 31.20 | 146482 | 44433.28 | 2.03% |
| 2025-10-16 | 30.73 | 30.92 | 0.30 | 0.98% | 30.73 | 31.88 | 179525 | 56034.75 | 2.49% |
| 2025-10-15 | 29.28 | 30.62 | 1.42 | 4.86% | 28.94 | 30.94 | 213220 | 64485.57 | 2.96% |
| 2025-10-14 | 30.20 | 29.20 | -0.66 | -2.21% | 28.95 | 31.15 | 159654 | 47727.86 | 2.22% |
国联股份(603613)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
