| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 29.39 | 29.86 | -0.48 | -1.58% | 29.10 | 30.05 | 134976 | 39992.72 | 1.87% |
| 2025-10-10 | 31.20 | 30.34 | -1.08 | -3.44% | 30.24 | 31.35 | 154084 | 47351.97 | 2.14% |
| 2025-10-09 | 29.02 | 31.42 | 2.50 | 8.64% | 28.72 | 31.80 | 299979 | 91607.81 | 4.16% |
| 2025-09-30 | 29.20 | 28.92 | -0.12 | -0.41% | 28.51 | 29.28 | 136438 | 39398.36 | 1.89% |
| 2025-09-29 | 29.10 | 29.04 | 0.06 | 0.21% | 29.01 | 29.55 | 104047 | 30395.75 | 1.44% |
| 2025-09-26 | 30.06 | 28.98 | -1.23 | -4.07% | 28.90 | 30.17 | 156014 | 45687.00 | 2.17% |
| 2025-09-25 | 29.60 | 30.21 | 0.54 | 1.82% | 29.46 | 30.50 | 186469 | 56066.18 | 2.59% |
| 2025-09-24 | 29.53 | 29.67 | 0.08 | 0.27% | 29.06 | 29.77 | 150710 | 44303.50 | 2.09% |
| 2025-09-23 | 29.94 | 29.59 | -0.40 | -1.33% | 28.79 | 30.08 | 204370 | 59939.11 | 2.84% |
| 2025-09-22 | 30.69 | 29.99 | -0.77 | -2.50% | 29.51 | 30.95 | 201078 | 60510.07 | 2.79% |
| 2025-09-19 | 30.69 | 30.76 | 0.06 | 0.20% | 30.39 | 31.15 | 125544 | 38639.98 | 1.74% |
| 2025-09-18 | 31.83 | 30.70 | -1.24 | -3.88% | 30.30 | 32.09 | 232533 | 72507.04 | 3.23% |
| 2025-09-17 | 32.90 | 31.94 | -1.02 | -3.09% | 31.50 | 32.90 | 254149 | 81147.33 | 3.53% |
| 2025-09-16 | 31.32 | 32.96 | 1.65 | 5.27% | 31.10 | 33.46 | 283379 | 91798.69 | 3.93% |
| 2025-09-15 | 32.00 | 31.31 | -0.39 | -1.23% | 30.98 | 32.88 | 250384 | 79711.98 | 3.47% |
| 2025-09-12 | 32.13 | 31.70 | -0.20 | -0.63% | 31.70 | 32.84 | 243773 | 78591.58 | 3.38% |
| 2025-09-11 | 31.55 | 31.90 | 0.05 | 0.16% | 31.20 | 32.13 | 203747 | 64649.12 | 2.83% |
| 2025-09-10 | 32.31 | 31.85 | -0.10 | -0.31% | 31.42 | 32.44 | 220515 | 70228.28 | 3.06% |
| 2025-09-09 | 32.29 | 31.95 | 0.38 | 1.20% | 31.74 | 32.98 | 423523 | 137068.77 | 5.88% |
| 2025-09-08 | 28.99 | 31.57 | 2.87 | 10.00% | 28.75 | 31.57 | 400787 | 123835.47 | 5.56% |
| 2025-09-05 | 27.25 | 28.70 | 1.38 | 5.05% | 26.95 | 28.94 | 237136 | 66675.09 | 3.29% |
| 2025-09-04 | 27.60 | 27.32 | -0.38 | -1.37% | 26.80 | 28.12 | 201223 | 55306.93 | 2.79% |
| 2025-09-03 | 28.57 | 27.70 | -0.85 | -2.98% | 27.51 | 28.84 | 219322 | 61869.69 | 3.04% |
| 2025-09-02 | 29.88 | 28.55 | -1.04 | -3.51% | 28.43 | 30.04 | 282447 | 82355.85 | 3.92% |
| 2025-09-01 | 29.16 | 29.59 | 0.43 | 1.47% | 29.07 | 30.05 | 318620 | 93991.92 | 4.42% |
| 2025-08-29 | 29.27 | 29.16 | 0.30 | 1.04% | 28.51 | 29.48 | 273973 | 79453.26 | 3.80% |
| 2025-08-28 | 28.81 | 28.86 | -0.27 | -0.93% | 28.14 | 29.39 | 509231 | 146905.81 | 7.07% |
| 2025-08-27 | 26.60 | 29.13 | 2.65 | 10.01% | 26.49 | 29.13 | 692538 | 198964.70 | 9.61% |
| 2025-08-26 | 25.98 | 26.48 | 0.35 | 1.34% | 25.90 | 27.20 | 210171 | 55595.35 | 2.92% |
| 2025-08-25 | 26.05 | 26.13 | 0.08 | 0.31% | 25.75 | 26.42 | 220554 | 57361.21 | 3.06% |
| 2025-08-22 | 26.01 | 26.05 | -0.20 | -0.76% | 25.82 | 26.13 | 168912 | 43878.45 | 2.34% |
| 2025-08-21 | 25.00 | 26.25 | 1.30 | 5.21% | 24.98 | 27.00 | 392875 | 103111.30 | 5.45% |
| 2025-08-20 | 24.50 | 24.95 | 0.37 | 1.51% | 24.24 | 25.00 | 160858 | 39792.15 | 2.23% |
| 2025-08-19 | 24.52 | 24.58 | 0.20 | 0.82% | 24.40 | 24.95 | 144814 | 35637.61 | 2.01% |
| 2025-08-18 | 24.05 | 24.38 | 0.40 | 1.67% | 24.05 | 24.62 | 167624 | 40790.00 | 2.33% |
| 2025-08-15 | 23.76 | 23.98 | 0.11 | 0.46% | 23.68 | 24.04 | 134388 | 32127.08 | 1.87% |
| 2025-08-14 | 23.86 | 23.87 | 0.06 | 0.25% | 23.42 | 24.10 | 147717 | 35144.81 | 2.05% |
| 2025-08-13 | 23.74 | 23.81 | 0.11 | 0.46% | 23.66 | 24.00 | 98910 | 23511.04 | 1.37% |
| 2025-08-12 | 23.53 | 23.70 | 0.18 | 0.77% | 23.53 | 24.06 | 101498 | 24173.29 | 1.41% |
| 2025-08-11 | 23.39 | 23.52 | 0.11 | 0.47% | 23.36 | 23.69 | 82354 | 19406.70 | 1.14% |
| 2025-08-08 | 23.68 | 23.41 | -0.34 | -1.43% | 23.39 | 23.68 | 77270 | 18140.97 | 1.07% |
| 2025-08-07 | 24.05 | 23.75 | -0.28 | -1.17% | 23.73 | 24.26 | 81728 | 19534.51 | 1.13% |
| 2025-08-06 | 24.01 | 24.03 | -0.13 | -0.54% | 23.84 | 24.14 | 77511 | 18576.61 | 1.08% |
| 2025-08-05 | 23.79 | 24.16 | 0.48 | 2.03% | 23.60 | 24.20 | 126909 | 30365.10 | 1.76% |
| 2025-08-04 | 23.41 | 23.68 | 0.06 | 0.25% | 23.26 | 23.69 | 61497 | 14435.36 | 0.85% |
| 2025-08-01 | 23.75 | 23.62 | -0.16 | -0.67% | 23.30 | 23.89 | 116257 | 27423.52 | 1.61% |
| 2025-07-31 | 24.08 | 23.78 | -0.33 | -1.37% | 23.55 | 24.75 | 156458 | 37669.93 | 2.17% |
| 2025-07-30 | 24.34 | 24.11 | -0.26 | -1.07% | 23.96 | 24.51 | 105127 | 25503.29 | 1.46% |
| 2025-07-29 | 24.50 | 24.37 | -0.13 | -0.53% | 24.18 | 24.84 | 116325 | 28305.15 | 1.61% |
| 2025-07-28 | 25.00 | 24.50 | 0.00 | 0.00% | 24.45 | 25.20 | 222746 | 55193.53 | 3.09% |
| 2025-07-25 | 23.87 | 24.50 | 0.49 | 2.04% | 23.68 | 25.01 | 286295 | 69847.62 | 3.97% |
| 2025-07-24 | 23.12 | 24.01 | 0.92 | 3.98% | 23.01 | 24.31 | 210055 | 49160.23 | 2.92% |
| 2025-07-23 | 23.28 | 23.09 | -0.18 | -0.77% | 23.06 | 23.53 | 124434 | 28941.84 | 1.73% |
| 2025-07-22 | 23.30 | 23.27 | -0.02 | -0.09% | 23.07 | 23.48 | 85570 | 19869.09 | 1.19% |
| 2025-07-21 | 23.10 | 23.29 | 0.18 | 0.78% | 23.05 | 23.53 | 91480 | 21330.45 | 1.27% |
| 2025-07-18 | 23.25 | 23.11 | -0.11 | -0.47% | 22.99 | 23.54 | 94003 | 21800.49 | 1.30% |
| 2025-07-17 | 23.20 | 23.29 | -0.01 | -0.04% | 23.07 | 23.38 | 86341 | 20046.13 | 1.20% |
| 2025-07-16 | 23.73 | 23.30 | -0.33 | -1.40% | 23.18 | 23.74 | 95838 | 22485.98 | 1.33% |
| 2025-07-15 | 23.43 | 23.63 | 0.27 | 1.16% | 22.92 | 23.76 | 134353 | 31341.10 | 1.86% |
| 2025-07-14 | 23.51 | 23.36 | -0.10 | -0.43% | 23.31 | 23.76 | 72281 | 16976.13 | 1.00% |
| 2025-07-11 | 23.19 | 23.46 | 0.29 | 1.25% | 22.99 | 23.84 | 122373 | 28753.19 | 1.70% |
| 2025-07-10 | 23.15 | 23.17 | -0.07 | -0.30% | 22.90 | 23.24 | 63458 | 14664.10 | 0.88% |
| 2025-07-09 | 23.35 | 23.24 | -0.14 | -0.60% | 23.14 | 23.47 | 79487 | 18519.11 | 1.10% |
| 2025-07-08 | 23.23 | 23.38 | 0.25 | 1.08% | 23.10 | 23.40 | 72138 | 16788.74 | 1.00% |
| 2025-07-07 | 23.18 | 23.13 | -0.10 | -0.43% | 22.95 | 23.31 | 59604 | 13789.68 | 0.83% |
| 2025-07-04 | 23.30 | 23.23 | -0.12 | -0.51% | 22.95 | 23.43 | 82786 | 19161.28 | 1.15% |
| 2025-07-03 | 22.88 | 23.35 | 0.46 | 2.01% | 22.88 | 23.75 | 143372 | 33353.92 | 1.99% |
| 2025-07-02 | 23.28 | 22.89 | -0.49 | -2.10% | 22.72 | 23.45 | 127322 | 29199.87 | 1.77% |
| 2025-07-01 | 24.14 | 23.38 | -0.31 | -1.31% | 23.28 | 24.49 | 299423 | 71356.44 | 4.16% |
| 2025-06-30 | 21.57 | 23.69 | 2.15 | 9.98% | 21.57 | 23.69 | 306495 | 71317.90 | 4.25% |
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。
