| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 26.38 | 26.13 | -0.50 | -1.88% | 25.90 | 26.66 | 67659 | 17759.22 | 0.94% |
| 2025-04-02 | 26.43 | 26.63 | 0.25 | 0.95% | 26.38 | 26.77 | 63877 | 16975.60 | 0.89% |
| 2025-04-01 | 26.35 | 26.38 | 0.03 | 0.11% | 26.21 | 26.52 | 69445 | 18316.02 | 0.96% |
| 2025-03-31 | 26.76 | 26.35 | -0.65 | -2.41% | 25.85 | 26.78 | 138381 | 36379.21 | 1.92% |
| 2025-03-28 | 27.42 | 27.00 | -0.38 | -1.39% | 26.92 | 28.00 | 123189 | 33712.59 | 1.71% |
| 2025-03-27 | 27.55 | 27.38 | -0.21 | -0.76% | 27.16 | 27.67 | 100812 | 27646.38 | 1.40% |
| 2025-03-26 | 27.60 | 27.59 | -0.11 | -0.40% | 27.35 | 27.84 | 90446 | 24957.39 | 1.26% |
| 2025-03-25 | 28.23 | 27.70 | -0.53 | -1.88% | 27.60 | 28.35 | 84824 | 23597.85 | 1.18% |
| 2025-03-24 | 28.04 | 28.23 | 0.08 | 0.28% | 27.79 | 28.35 | 97398 | 27363.95 | 1.35% |
| 2025-03-21 | 28.51 | 28.15 | -0.50 | -1.75% | 27.88 | 28.84 | 131120 | 37112.41 | 1.82% |
| 2025-03-20 | 29.08 | 28.65 | -0.51 | -1.75% | 28.63 | 29.17 | 110113 | 31768.62 | 1.53% |
| 2025-03-19 | 29.21 | 29.16 | -0.26 | -0.88% | 29.08 | 29.36 | 109746 | 32025.10 | 1.52% |
| 2025-03-18 | 29.55 | 29.42 | -0.28 | -0.94% | 29.35 | 29.84 | 138581 | 40887.39 | 1.92% |
| 2025-03-17 | 29.60 | 29.70 | -0.10 | -0.34% | 29.49 | 30.56 | 216010 | 64767.00 | 3.00% |
| 2025-03-14 | 29.29 | 29.80 | 0.65 | 2.23% | 29.26 | 30.08 | 276387 | 82275.33 | 3.84% |
| 2025-03-13 | 29.99 | 29.15 | -1.18 | -3.89% | 28.97 | 30.30 | 333963 | 98739.64 | 4.63% |
| 2025-03-12 | 27.70 | 30.33 | 2.76 | 10.01% | 27.41 | 30.33 | 456563 | 134542.70 | 6.34% |
| 2025-03-11 | 27.73 | 27.57 | -0.47 | -1.68% | 27.37 | 27.86 | 111462 | 30720.33 | 1.55% |
| 2025-03-10 | 28.52 | 28.04 | -0.64 | -2.23% | 28.00 | 28.78 | 137305 | 38735.72 | 1.91% |
| 2025-03-07 | 28.56 | 28.68 | -0.16 | -0.55% | 28.08 | 29.86 | 247794 | 71381.66 | 3.44% |
| 2025-03-06 | 27.17 | 28.84 | 1.74 | 6.42% | 27.17 | 29.47 | 307668 | 87632.41 | 4.27% |
| 2025-03-05 | 27.01 | 27.10 | 0.03 | 0.11% | 26.53 | 27.17 | 101892 | 27389.90 | 1.41% |
| 2025-03-04 | 26.81 | 27.07 | 0.02 | 0.07% | 26.75 | 27.21 | 76743 | 20745.74 | 1.07% |
| 2025-03-03 | 27.13 | 27.05 | -0.04 | -0.15% | 26.86 | 27.54 | 107883 | 29271.41 | 1.50% |
| 2025-02-28 | 27.82 | 27.09 | -1.01 | -3.59% | 27.00 | 27.99 | 130364 | 35755.55 | 1.81% |
| 2025-02-27 | 28.02 | 28.10 | 0.07 | 0.25% | 27.56 | 28.53 | 172206 | 48314.94 | 2.39% |
| 2025-02-26 | 28.35 | 28.03 | -0.29 | -1.02% | 27.76 | 28.40 | 185628 | 51923.39 | 2.58% |
| 2025-02-25 | 28.36 | 28.32 | -0.40 | -1.39% | 28.20 | 28.76 | 118627 | 33757.15 | 1.65% |
| 2025-02-24 | 29.30 | 28.72 | -0.75 | -2.54% | 28.47 | 29.30 | 195231 | 56215.61 | 2.71% |
| 2025-02-21 | 29.50 | 29.47 | 0.17 | 0.58% | 28.91 | 29.69 | 205771 | 60401.12 | 2.86% |
| 2025-02-20 | 28.69 | 29.30 | 0.52 | 1.81% | 28.65 | 29.65 | 189635 | 55451.77 | 2.63% |
| 2025-02-19 | 28.29 | 28.78 | 0.61 | 2.17% | 28.15 | 28.99 | 155232 | 44517.29 | 2.15% |
| 2025-02-18 | 29.24 | 28.17 | -1.43 | -4.83% | 27.96 | 29.55 | 247160 | 70911.96 | 3.43% |
| 2025-02-17 | 30.40 | 29.60 | -0.26 | -0.87% | 29.12 | 30.91 | 296222 | 87922.88 | 4.11% |
| 2025-02-14 | 28.43 | 29.86 | 1.42 | 4.99% | 28.23 | 29.86 | 328900 | 95560.75 | 4.56% |
| 2025-02-13 | 29.52 | 28.44 | -0.88 | -3.00% | 28.19 | 29.75 | 268962 | 77150.32 | 3.73% |
| 2025-02-12 | 27.33 | 29.32 | 1.74 | 6.31% | 27.30 | 29.77 | 388165 | 112125.70 | 5.39% |
| 2025-02-11 | 26.60 | 27.58 | 0.96 | 3.61% | 26.32 | 28.54 | 234352 | 64422.66 | 3.25% |
| 2025-02-10 | 26.67 | 26.62 | 0.00 | 0.00% | 26.20 | 26.75 | 104118 | 27568.40 | 1.45% |
| 2025-02-07 | 26.00 | 26.62 | 0.51 | 1.95% | 25.91 | 26.87 | 141211 | 37504.45 | 1.96% |
| 2025-02-06 | 25.80 | 26.11 | 0.17 | 0.66% | 25.65 | 26.21 | 97297 | 25284.27 | 1.35% |
| 2025-02-05 | 26.29 | 25.94 | 0.05 | 0.19% | 25.53 | 26.29 | 84837 | 22006.30 | 1.18% |
| 2025-01-27 | 25.85 | 25.89 | 0.12 | 0.47% | 25.61 | 26.40 | 108997 | 28423.54 | 1.51% |
| 2025-01-24 | 24.99 | 25.77 | 0.77 | 3.08% | 24.90 | 25.77 | 127249 | 32380.11 | 1.77% |
| 2025-01-23 | 25.20 | 25.00 | 0.05 | 0.20% | 24.95 | 25.69 | 98081 | 24880.97 | 1.36% |
| 2025-01-22 | 25.08 | 24.95 | -0.25 | -0.99% | 24.80 | 25.67 | 76480 | 19191.65 | 1.06% |
| 2025-01-21 | 25.31 | 25.20 | 0.09 | 0.36% | 24.89 | 25.42 | 80749 | 20310.07 | 1.12% |
| 2025-01-20 | 25.38 | 25.11 | 0.03 | 0.12% | 24.98 | 25.45 | 79961 | 20109.01 | 1.11% |
| 2025-01-17 | 24.90 | 25.08 | 0.01 | 0.04% | 24.86 | 25.27 | 61640 | 15449.70 | 0.86% |
| 2025-01-16 | 25.07 | 25.07 | -0.07 | -0.28% | 24.86 | 25.84 | 92870 | 23452.62 | 1.29% |
| 2025-01-15 | 24.85 | 25.14 | 0.29 | 1.17% | 24.76 | 25.29 | 101030 | 25301.38 | 1.40% |
| 2025-01-14 | 23.79 | 24.85 | 1.28 | 5.43% | 23.72 | 25.37 | 185109 | 45860.94 | 2.57% |
| 2025-01-13 | 23.50 | 23.57 | -0.24 | -1.01% | 23.23 | 23.77 | 51382 | 12103.15 | 0.71% |
| 2025-01-10 | 24.35 | 23.81 | -0.75 | -3.05% | 23.80 | 24.60 | 74643 | 18064.08 | 1.04% |
| 2025-01-09 | 23.54 | 24.56 | 0.79 | 3.32% | 23.50 | 25.19 | 131634 | 32299.43 | 1.83% |
| 2025-01-08 | 24.16 | 23.77 | -0.41 | -1.70% | 23.20 | 24.32 | 96314 | 22909.38 | 1.34% |
| 2025-01-07 | 23.68 | 24.18 | 0.49 | 2.07% | 23.68 | 24.60 | 102105 | 24580.29 | 1.42% |
| 2025-01-06 | 25.18 | 23.69 | -1.82 | -7.13% | 23.45 | 25.20 | 177276 | 43181.65 | 2.46% |
| 2025-01-03 | 25.85 | 25.51 | -0.34 | -1.32% | 25.40 | 25.97 | 121905 | 31204.93 | 1.69% |
| 2025-01-02 | 26.56 | 25.85 | -0.73 | -2.75% | 25.59 | 27.06 | 181517 | 47461.39 | 2.52% |
| 2024-12-31 | 27.53 | 26.58 | -0.82 | -2.99% | 26.56 | 27.66 | 131087 | 35355.75 | 1.82% |
| 2024-12-30 | 27.25 | 27.40 | 0.12 | 0.44% | 26.86 | 27.95 | 148820 | 40810.85 | 2.07% |
| 2024-12-27 | 27.06 | 27.28 | 0.02 | 0.07% | 26.80 | 27.60 | 145751 | 39775.41 | 2.02% |
| 2024-12-26 | 26.98 | 27.26 | 0.30 | 1.11% | 26.90 | 27.63 | 142382 | 38909.82 | 1.98% |
| 2024-12-25 | 27.59 | 26.96 | -0.66 | -2.39% | 26.66 | 27.59 | 133053 | 35953.73 | 1.85% |
| 2024-12-24 | 27.38 | 27.62 | 0.40 | 1.47% | 26.86 | 28.09 | 211396 | 58222.88 | 2.93% |
| 2024-12-23 | 28.23 | 27.22 | -1.37 | -4.79% | 27.12 | 28.45 | 272153 | 75319.80 | 3.78% |
| 2024-12-20 | 26.52 | 28.59 | 2.06 | 7.76% | 26.52 | 29.10 | 418349 | 118867.16 | 5.81% |
| 2024-12-19 | 26.38 | 26.53 | -0.23 | -0.86% | 26.15 | 26.91 | 135399 | 35824.22 | 1.88% |
| 2024-12-18 | 26.74 | 26.76 | 0.18 | 0.68% | 26.09 | 27.39 | 153268 | 41193.79 | 2.13% |
| 2024-12-17 | 26.96 | 26.58 | -0.33 | -1.23% | 26.50 | 27.49 | 149362 | 40193.51 | 2.07% |
| 2024-12-16 | 27.17 | 26.91 | -0.32 | -1.18% | 26.70 | 27.38 | 139366 | 37552.01 | 1.93% |
| 2024-12-13 | 27.53 | 27.23 | -0.40 | -1.45% | 27.16 | 28.42 | 220905 | 60969.68 | 3.07% |
| 2024-12-12 | 27.38 | 27.63 | 0.22 | 0.80% | 26.65 | 27.74 | 266070 | 72369.91 | 3.69% |
| 2024-12-11 | 27.55 | 27.41 | -0.12 | -0.44% | 26.88 | 28.20 | 401414 | 110477.27 | 5.57% |
| 2024-12-10 | 25.80 | 27.53 | 2.50 | 9.99% | 25.32 | 27.53 | 512290 | 137736.27 | 7.11% |
| 2024-12-09 | 25.21 | 25.03 | -0.39 | -1.53% | 24.75 | 25.58 | 122463 | 30753.82 | 1.70% |
| 2024-12-06 | 25.59 | 25.42 | -0.13 | -0.51% | 25.12 | 25.72 | 127834 | 32515.91 | 1.77% |
| 2024-12-05 | 25.20 | 25.55 | 0.36 | 1.43% | 25.15 | 25.80 | 96115 | 24492.07 | 1.33% |
| 2024-12-04 | 25.54 | 25.19 | -0.51 | -1.98% | 25.11 | 25.67 | 109243 | 27597.57 | 1.52% |
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。
