| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 9.75 | 9.70 | -0.06 | -0.61% | 9.63 | 9.85 | 44300 | 4318.24 | 1.22% |
| 2025-02-28 | 10.01 | 9.76 | -0.25 | -2.50% | 9.74 | 10.01 | 58729 | 5793.07 | 1.62% |
| 2025-02-27 | 10.16 | 10.01 | -0.11 | -1.09% | 9.84 | 10.19 | 88944 | 8875.58 | 2.45% |
| 2025-02-26 | 10.18 | 10.12 | -0.04 | -0.39% | 10.07 | 10.35 | 86672 | 8842.14 | 2.39% |
| 2025-02-25 | 10.19 | 10.16 | -0.14 | -1.36% | 10.05 | 10.37 | 77898 | 7926.56 | 2.15% |
| 2025-02-24 | 10.06 | 10.30 | 0.20 | 1.98% | 10.01 | 10.44 | 114179 | 11638.58 | 3.15% |
| 2025-02-21 | 10.08 | 10.10 | -0.04 | -0.39% | 9.93 | 10.20 | 97096 | 9759.32 | 2.68% |
| 2025-02-20 | 10.09 | 10.14 | 0.14 | 1.40% | 9.87 | 10.14 | 96336 | 9625.30 | 2.66% |
| 2025-02-19 | 9.59 | 10.00 | 0.40 | 4.17% | 9.56 | 10.01 | 81026 | 8012.94 | 2.24% |
| 2025-02-18 | 9.84 | 9.60 | -0.29 | -2.93% | 9.55 | 9.89 | 54202 | 5256.41 | 1.50% |
| 2025-02-17 | 9.83 | 9.89 | 0.06 | 0.61% | 9.75 | 9.91 | 62362 | 6139.86 | 1.72% |
| 2025-02-14 | 9.80 | 9.83 | 0.10 | 1.03% | 9.74 | 10.03 | 95236 | 9411.70 | 2.63% |
| 2025-02-13 | 9.76 | 9.73 | -0.07 | -0.71% | 9.73 | 9.88 | 66989 | 6572.83 | 1.85% |
| 2025-02-12 | 9.84 | 9.80 | 0.02 | 0.20% | 9.72 | 9.92 | 46754 | 4581.07 | 1.29% |
| 2025-02-11 | 9.73 | 9.78 | 0.04 | 0.41% | 9.66 | 9.78 | 48614 | 4731.35 | 1.34% |
| 2025-02-10 | 9.81 | 9.74 | -0.01 | -0.10% | 9.64 | 9.83 | 62725 | 6079.83 | 1.73% |
| 2025-02-07 | 9.50 | 9.75 | 0.25 | 2.63% | 9.47 | 9.96 | 101483 | 9867.56 | 2.80% |
| 2025-02-06 | 9.20 | 9.50 | 0.28 | 3.04% | 9.15 | 9.51 | 48857 | 4556.59 | 1.35% |
| 2025-02-05 | 9.34 | 9.22 | -0.17 | -1.81% | 9.22 | 9.50 | 44781 | 4167.80 | 1.24% |
| 2025-01-27 | 9.49 | 9.39 | -0.09 | -0.95% | 9.38 | 9.62 | 42418 | 4031.60 | 1.17% |
| 2025-01-24 | 9.43 | 9.48 | 0.11 | 1.17% | 9.30 | 9.56 | 42683 | 4025.20 | 1.18% |
| 2025-01-23 | 9.33 | 9.37 | 0.12 | 1.30% | 9.30 | 9.54 | 43772 | 4132.25 | 1.21% |
| 2025-01-22 | 9.34 | 9.25 | -0.08 | -0.86% | 9.23 | 9.46 | 33585 | 3121.49 | 0.93% |
| 2025-01-21 | 9.56 | 9.33 | -0.15 | -1.58% | 9.25 | 9.57 | 43085 | 4030.99 | 1.19% |
| 2025-01-20 | 9.40 | 9.48 | 0.23 | 2.49% | 9.27 | 9.53 | 51570 | 4873.44 | 1.42% |
| 2025-01-17 | 9.29 | 9.25 | -0.04 | -0.43% | 9.18 | 9.31 | 31973 | 2957.55 | 0.88% |
| 2025-01-16 | 9.23 | 9.29 | 0.06 | 0.65% | 9.18 | 9.43 | 52259 | 4870.70 | 1.44% |
| 2025-01-15 | 9.23 | 9.23 | 0.00 | 0.00% | 9.14 | 9.32 | 44080 | 4078.96 | 1.22% |
| 2025-01-14 | 8.96 | 9.23 | 0.28 | 3.13% | 8.96 | 9.24 | 55506 | 5080.27 | 1.53% |
| 2025-01-13 | 8.77 | 8.95 | 0.11 | 1.24% | 8.54 | 8.96 | 50877 | 4473.53 | 1.40% |
| 2025-01-10 | 9.10 | 8.84 | -0.31 | -3.39% | 8.84 | 9.20 | 48905 | 4399.06 | 1.35% |
| 2025-01-09 | 9.20 | 9.15 | -0.08 | -0.87% | 9.08 | 9.25 | 53102 | 4867.08 | 1.47% |
| 2025-01-08 | 9.27 | 9.23 | -0.14 | -1.49% | 8.97 | 9.36 | 64939 | 5963.74 | 1.79% |
| 2025-01-07 | 9.20 | 9.37 | 0.21 | 2.29% | 9.08 | 9.37 | 61341 | 5669.29 | 1.69% |
| 2025-01-06 | 9.17 | 9.16 | 0.06 | 0.66% | 9.00 | 9.30 | 68980 | 6308.13 | 1.90% |
| 2025-01-03 | 9.81 | 9.10 | -0.64 | -6.57% | 9.09 | 9.86 | 116893 | 10925.72 | 3.23% |
| 2025-01-02 | 10.19 | 9.74 | -0.52 | -5.07% | 9.62 | 10.37 | 134712 | 13464.02 | 3.72% |
| 2024-12-31 | 11.00 | 10.26 | -0.72 | -6.56% | 10.25 | 11.02 | 125674 | 13216.43 | 3.47% |
| 2024-12-30 | 11.00 | 10.98 | -0.10 | -0.90% | 10.76 | 11.14 | 116161 | 12701.41 | 3.21% |
| 2024-12-27 | 10.78 | 11.08 | 0.22 | 2.03% | 10.65 | 11.16 | 173695 | 18983.04 | 4.79% |
| 2024-12-26 | 10.55 | 10.86 | 0.18 | 1.69% | 10.48 | 10.92 | 151621 | 16269.76 | 4.18% |
| 2024-12-25 | 10.92 | 10.68 | -0.50 | -4.47% | 10.30 | 10.93 | 196691 | 20782.73 | 5.43% |
| 2024-12-24 | 10.73 | 11.18 | 0.52 | 4.88% | 10.50 | 11.45 | 262472 | 28947.86 | 7.24% |
| 2024-12-23 | 11.18 | 10.66 | -0.41 | -3.70% | 10.57 | 11.74 | 344662 | 38331.70 | 9.51% |
| 2024-12-20 | 10.07 | 11.07 | 1.01 | 10.04% | 10.02 | 11.07 | 100545 | 10855.40 | 2.77% |
| 2024-12-19 | 9.84 | 10.06 | 0.12 | 1.21% | 9.70 | 10.12 | 74994 | 7446.59 | 2.07% |
| 2024-12-18 | 9.80 | 9.94 | 0.11 | 1.12% | 9.68 | 10.10 | 64894 | 6424.57 | 1.79% |
| 2024-12-17 | 10.38 | 9.83 | -0.55 | -5.30% | 9.80 | 10.40 | 101783 | 10162.29 | 2.81% |
| 2024-12-16 | 10.56 | 10.38 | -0.06 | -0.57% | 10.32 | 10.73 | 91707 | 9592.84 | 2.53% |
| 2024-12-13 | 10.40 | 10.44 | 0.08 | 0.77% | 10.35 | 10.81 | 170489 | 17988.42 | 4.70% |
| 2024-12-12 | 10.30 | 10.36 | -0.03 | -0.29% | 10.14 | 10.36 | 110029 | 11297.55 | 3.04% |
| 2024-12-11 | 10.10 | 10.39 | 0.52 | 5.27% | 10.02 | 10.55 | 201603 | 20711.92 | 5.56% |
| 2024-12-10 | 10.13 | 9.87 | -0.05 | -0.50% | 9.83 | 10.13 | 70437 | 7030.50 | 1.94% |
| 2024-12-09 | 9.86 | 9.92 | 0.04 | 0.40% | 9.82 | 10.17 | 70134 | 6974.69 | 1.94% |
| 2024-12-06 | 9.65 | 9.88 | 0.22 | 2.28% | 9.58 | 9.92 | 87450 | 8557.76 | 2.41% |
| 2024-12-05 | 9.65 | 9.66 | 0.00 | 0.00% | 9.56 | 9.70 | 58490 | 5631.03 | 1.61% |
| 2024-12-04 | 9.94 | 9.66 | -0.32 | -3.21% | 9.58 | 9.95 | 108699 | 10576.32 | 3.00% |
| 2024-12-03 | 9.77 | 9.98 | 0.21 | 2.15% | 9.77 | 10.11 | 142452 | 14146.77 | 3.93% |
| 2024-12-02 | 9.82 | 9.77 | -0.10 | -1.01% | 9.73 | 9.94 | 147230 | 14400.44 | 4.06% |
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。
