| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.77 | 10.74 | -0.04 | -0.37% | 10.66 | 10.81 | 48453 | 5192.27 | 1.34% |
| 2025-06-27 | 10.58 | 10.78 | 0.20 | 1.89% | 10.58 | 10.95 | 75203 | 8127.58 | 2.08% |
| 2025-06-26 | 10.73 | 10.58 | -0.15 | -1.40% | 10.55 | 10.81 | 60121 | 6404.69 | 1.66% |
| 2025-06-25 | 10.62 | 10.73 | 0.05 | 0.47% | 10.61 | 10.80 | 50595 | 5407.45 | 1.40% |
| 2025-06-24 | 10.63 | 10.68 | 0.05 | 0.47% | 10.56 | 10.69 | 59681 | 6355.52 | 1.65% |
| 2025-06-23 | 10.47 | 10.63 | 0.24 | 2.31% | 10.45 | 10.65 | 56697 | 5975.14 | 1.56% |
| 2025-06-20 | 10.40 | 10.39 | -0.04 | -0.38% | 10.28 | 10.46 | 55730 | 5778.95 | 1.54% |
| 2025-06-19 | 10.94 | 10.43 | -0.58 | -5.27% | 10.40 | 11.05 | 105190 | 11190.52 | 2.90% |
| 2025-06-18 | 11.14 | 11.01 | -0.29 | -2.57% | 10.87 | 11.28 | 118779 | 13110.32 | 3.28% |
| 2025-06-17 | 11.49 | 11.30 | -0.20 | -1.74% | 11.14 | 11.57 | 165421 | 18741.04 | 4.56% |
| 2025-06-16 | 11.43 | 11.50 | 0.05 | 0.44% | 11.21 | 11.65 | 176396 | 20148.72 | 4.87% |
| 2025-06-13 | 11.01 | 11.45 | 0.34 | 3.06% | 10.85 | 11.93 | 299094 | 34232.48 | 8.25% |
| 2025-06-12 | 11.28 | 11.11 | -0.23 | -2.03% | 11.02 | 11.34 | 170913 | 19024.81 | 4.72% |
| 2025-06-11 | 11.29 | 11.34 | 0.44 | 4.04% | 11.01 | 11.99 | 311274 | 35534.21 | 8.59% |
| 2025-06-10 | 10.54 | 10.90 | 0.22 | 2.06% | 10.42 | 10.95 | 166013 | 17786.59 | 4.58% |
| 2025-06-09 | 10.39 | 10.68 | 0.30 | 2.89% | 10.33 | 10.87 | 114723 | 12199.71 | 3.17% |
| 2025-06-06 | 10.37 | 10.38 | -0.02 | -0.19% | 10.30 | 10.45 | 40432 | 4187.36 | 1.12% |
| 2025-06-05 | 10.40 | 10.40 | -0.02 | -0.19% | 10.35 | 10.54 | 61780 | 6442.95 | 1.70% |
| 2025-06-04 | 10.57 | 10.42 | -0.12 | -1.14% | 10.28 | 10.64 | 72545 | 7525.22 | 2.00% |
| 2025-06-03 | 10.34 | 10.54 | 0.12 | 1.15% | 10.32 | 10.73 | 86388 | 9150.30 | 2.38% |
| 2025-05-30 | 10.51 | 10.42 | -0.13 | -1.23% | 10.38 | 10.59 | 63908 | 6669.68 | 1.76% |
| 2025-05-29 | 10.05 | 10.55 | 0.50 | 4.98% | 10.05 | 10.58 | 146634 | 15293.82 | 4.05% |
| 2025-05-28 | 10.13 | 10.05 | -0.10 | -0.99% | 10.02 | 10.23 | 41555 | 4210.12 | 1.15% |
| 2025-05-27 | 10.01 | 10.15 | 0.13 | 1.30% | 9.96 | 10.20 | 47731 | 4816.22 | 1.32% |
| 2025-05-26 | 9.92 | 10.02 | 0.06 | 0.60% | 9.92 | 10.08 | 42189 | 4222.53 | 1.16% |
| 2025-05-23 | 10.20 | 9.96 | -0.25 | -2.45% | 9.93 | 10.22 | 87971 | 8852.02 | 2.43% |
| 2025-05-22 | 10.30 | 10.21 | -0.08 | -0.78% | 10.16 | 10.39 | 56068 | 5749.95 | 1.55% |
| 2025-05-21 | 10.55 | 10.29 | -0.26 | -2.46% | 10.29 | 10.55 | 79881 | 8283.24 | 2.20% |
| 2025-05-20 | 10.51 | 10.55 | 0.00 | 0.00% | 10.37 | 10.59 | 80312 | 8401.00 | 2.22% |
| 2025-05-19 | 10.60 | 10.55 | -0.05 | -0.47% | 10.42 | 10.63 | 89918 | 9461.38 | 2.48% |
| 2025-05-16 | 10.74 | 10.60 | -0.25 | -2.30% | 10.54 | 10.79 | 129289 | 13705.94 | 3.57% |
| 2025-05-15 | 10.70 | 10.85 | 0.13 | 1.21% | 10.54 | 10.96 | 255213 | 27491.16 | 7.04% |
| 2025-05-14 | 10.29 | 10.72 | 0.40 | 3.88% | 10.16 | 10.75 | 216752 | 22823.37 | 5.98% |
| 2025-05-13 | 10.38 | 10.32 | 0.04 | 0.39% | 10.20 | 10.62 | 109328 | 11315.47 | 3.02% |
| 2025-05-12 | 10.22 | 10.28 | 0.16 | 1.58% | 10.09 | 10.32 | 83399 | 8515.87 | 2.30% |
| 2025-05-09 | 10.34 | 10.12 | -0.15 | -1.46% | 10.04 | 10.36 | 68263 | 6931.16 | 1.88% |
| 2025-05-08 | 10.14 | 10.27 | 0.08 | 0.79% | 10.02 | 10.31 | 84515 | 8651.44 | 2.33% |
| 2025-05-07 | 10.23 | 10.19 | 0.03 | 0.30% | 10.13 | 10.50 | 124712 | 12850.38 | 3.44% |
| 2025-05-06 | 9.98 | 10.16 | 0.22 | 2.21% | 9.95 | 10.17 | 120817 | 12189.45 | 3.33% |
| 2025-04-30 | 10.61 | 9.94 | -0.48 | -4.61% | 9.94 | 10.65 | 220517 | 22288.45 | 6.08% |
| 2025-04-29 | 10.68 | 10.42 | -0.25 | -2.34% | 10.34 | 10.74 | 195209 | 20501.84 | 5.39% |
| 2025-04-28 | 10.78 | 10.67 | -0.62 | -5.49% | 10.61 | 11.11 | 363446 | 39185.31 | 10.03% |
| 2025-04-25 | 10.24 | 11.29 | 1.03 | 10.04% | 10.15 | 11.29 | 448738 | 49984.79 | 12.38% |
| 2025-04-24 | 10.39 | 10.26 | -0.14 | -1.35% | 10.20 | 10.51 | 113571 | 11726.11 | 3.13% |
| 2025-04-23 | 10.77 | 10.40 | -0.60 | -5.45% | 10.24 | 10.89 | 213867 | 22463.70 | 5.90% |
| 2025-04-22 | 10.56 | 11.00 | 0.41 | 3.87% | 10.45 | 11.02 | 270088 | 29450.66 | 7.45% |
| 2025-04-21 | 10.64 | 10.59 | 0.09 | 0.86% | 10.40 | 10.99 | 224091 | 23854.87 | 6.18% |
| 2025-04-18 | 10.24 | 10.50 | 0.26 | 2.54% | 10.00 | 10.60 | 213157 | 22107.63 | 5.88% |
| 2025-04-17 | 10.02 | 10.24 | 0.09 | 0.89% | 9.94 | 10.29 | 133383 | 13526.05 | 3.68% |
| 2025-04-16 | 10.26 | 10.15 | -0.29 | -2.78% | 10.01 | 10.54 | 173681 | 17807.66 | 4.79% |
| 2025-04-15 | 10.07 | 10.44 | 0.37 | 3.67% | 9.76 | 10.46 | 256862 | 25974.18 | 7.09% |
| 2025-04-14 | 10.02 | 10.07 | 0.10 | 1.00% | 9.95 | 10.28 | 221262 | 22286.20 | 6.11% |
| 2025-04-11 | 10.50 | 9.97 | -0.62 | -5.85% | 9.95 | 10.80 | 349851 | 36041.21 | 9.65% |
| 2025-04-10 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 159756 | 16918.11 | 4.41% |
| 2025-04-09 | 8.73 | 9.63 | 0.88 | 10.06% | 8.48 | 9.63 | 150942 | 14057.71 | 4.16% |
| 2025-04-08 | 8.76 | 8.75 | -0.01 | -0.11% | 8.42 | 8.86 | 63958 | 5529.32 | 1.76% |
| 2025-04-07 | 9.40 | 8.76 | -0.97 | -9.97% | 8.76 | 9.40 | 64535 | 5748.43 | 1.78% |
| 2025-04-03 | 9.44 | 9.73 | 0.26 | 2.75% | 9.38 | 9.76 | 60954 | 5866.16 | 1.68% |
| 2025-04-02 | 9.45 | 9.47 | -0.03 | -0.32% | 9.42 | 9.55 | 20681 | 1959.22 | 0.57% |
| 2025-04-01 | 9.36 | 9.50 | 0.16 | 1.71% | 9.35 | 9.56 | 33014 | 3137.33 | 0.91% |
| 2025-03-31 | 9.36 | 9.34 | -0.04 | -0.43% | 9.17 | 9.38 | 34134 | 3166.83 | 0.94% |
| 2025-03-28 | 9.61 | 9.38 | -0.22 | -2.29% | 9.35 | 9.62 | 44294 | 4184.05 | 1.22% |
| 2025-03-27 | 9.88 | 9.60 | -0.38 | -3.81% | 9.59 | 9.98 | 65477 | 6342.88 | 1.81% |
| 2025-03-26 | 9.74 | 9.98 | 0.18 | 1.84% | 9.74 | 10.08 | 53015 | 5276.51 | 1.46% |
| 2025-03-25 | 9.84 | 9.80 | 0.02 | 0.20% | 9.71 | 9.91 | 52081 | 5107.71 | 1.44% |
| 2025-03-24 | 10.02 | 9.78 | -0.26 | -2.59% | 9.57 | 10.19 | 63177 | 6196.36 | 1.74% |
| 2025-03-21 | 10.11 | 10.04 | -0.07 | -0.69% | 9.96 | 10.27 | 56271 | 5677.85 | 1.55% |
| 2025-03-20 | 10.02 | 10.11 | 0.11 | 1.10% | 9.99 | 10.15 | 64903 | 6547.67 | 1.79% |
| 2025-03-19 | 10.04 | 10.00 | -0.04 | -0.40% | 9.92 | 10.04 | 41148 | 4103.15 | 1.14% |
| 2025-03-18 | 9.99 | 10.04 | 0.08 | 0.80% | 9.91 | 10.06 | 52842 | 5284.12 | 1.46% |
| 2025-03-17 | 10.07 | 9.96 | -0.05 | -0.50% | 9.91 | 10.09 | 48690 | 4852.62 | 1.34% |
| 2025-03-14 | 9.87 | 10.01 | 0.05 | 0.50% | 9.76 | 10.09 | 76437 | 7581.54 | 2.11% |
| 2025-03-13 | 9.71 | 9.96 | 0.26 | 2.68% | 9.49 | 10.05 | 129136 | 12692.43 | 3.56% |
| 2025-03-12 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.73 | 37028 | 3586.95 | 1.02% |
| 2025-03-11 | 9.50 | 9.66 | 0.07 | 0.73% | 9.47 | 9.66 | 36425 | 3489.53 | 1.01% |
| 2025-03-10 | 9.68 | 9.59 | -0.11 | -1.13% | 9.49 | 9.72 | 54946 | 5266.00 | 1.52% |
| 2025-03-07 | 9.81 | 9.70 | -0.17 | -1.72% | 9.66 | 9.88 | 39257 | 3833.69 | 1.08% |
| 2025-03-06 | 9.79 | 9.87 | 0.08 | 0.82% | 9.72 | 9.88 | 52256 | 5127.20 | 1.44% |
| 2025-03-05 | 9.80 | 9.79 | -0.07 | -0.71% | 9.60 | 9.85 | 45623 | 4433.22 | 1.26% |
| 2025-03-04 | 9.74 | 9.86 | 0.16 | 1.65% | 9.64 | 9.86 | 36842 | 3598.85 | 1.02% |
畅联股份(603648)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。
