| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.72 | 10.68 | 0.03 | 0.28% | 10.62 | 10.77 | 23511 | 2512.51 | 0.65% |
| 2026-02-02 | 10.80 | 10.65 | -0.18 | -1.66% | 10.65 | 10.91 | 31296 | 3383.82 | 0.86% |
| 2026-01-30 | 10.75 | 10.83 | 0.13 | 1.21% | 10.60 | 10.88 | 46620 | 5007.08 | 1.29% |
| 2026-01-29 | 10.69 | 10.70 | -0.05 | -0.47% | 10.64 | 10.86 | 40517 | 4362.82 | 1.12% |
| 2026-01-28 | 10.94 | 10.75 | -0.19 | -1.74% | 10.72 | 10.96 | 32889 | 3557.16 | 0.91% |
| 2026-01-27 | 10.91 | 10.94 | 0.04 | 0.37% | 10.66 | 10.99 | 45344 | 4907.50 | 1.25% |
| 2026-01-26 | 10.99 | 10.90 | -0.05 | -0.46% | 10.83 | 11.05 | 31300 | 3415.18 | 0.86% |
| 2026-01-23 | 10.99 | 10.95 | -0.02 | -0.18% | 10.89 | 11.10 | 37399 | 4098.45 | 1.03% |
| 2026-01-22 | 10.86 | 10.97 | 0.08 | 0.73% | 10.86 | 11.00 | 38858 | 4250.07 | 1.07% |
| 2026-01-21 | 10.85 | 10.89 | 0.00 | 0.00% | 10.79 | 10.89 | 25388 | 2753.43 | 0.70% |
| 2026-01-20 | 10.85 | 10.89 | -0.01 | -0.09% | 10.82 | 10.98 | 35457 | 3865.69 | 0.98% |
| 2026-01-19 | 10.75 | 10.90 | 0.20 | 1.87% | 10.70 | 10.92 | 38095 | 4132.73 | 1.05% |
| 2026-01-16 | 10.70 | 10.70 | 0.00 | 0.00% | 10.65 | 10.76 | 20861 | 2230.17 | 0.58% |
| 2026-01-15 | 10.78 | 10.70 | -0.09 | -0.83% | 10.66 | 10.81 | 33767 | 3622.38 | 0.93% |
| 2026-01-14 | 10.89 | 10.79 | -0.07 | -0.64% | 10.65 | 10.89 | 49629 | 5347.89 | 1.37% |
| 2026-01-13 | 10.64 | 10.86 | 0.22 | 2.07% | 10.63 | 10.89 | 73094 | 7887.04 | 2.02% |
| 2026-01-12 | 10.59 | 10.64 | 0.03 | 0.28% | 10.56 | 10.66 | 37043 | 3932.90 | 1.02% |
| 2026-01-09 | 10.63 | 10.61 | 0.04 | 0.38% | 10.48 | 10.64 | 34077 | 3599.35 | 0.94% |
| 2026-01-08 | 10.56 | 10.57 | 0.01 | 0.09% | 10.48 | 10.62 | 32928 | 3477.83 | 0.91% |
| 2026-01-07 | 10.65 | 10.56 | -0.09 | -0.85% | 10.54 | 10.66 | 26876 | 2846.22 | 0.74% |
| 2026-01-06 | 10.64 | 10.65 | 0.01 | 0.09% | 10.60 | 10.73 | 36767 | 3915.85 | 1.01% |
| 2026-01-05 | 10.90 | 10.64 | -0.26 | -2.39% | 10.60 | 10.91 | 50793 | 5409.52 | 1.40% |
| 2025-12-31 | 10.56 | 10.90 | 0.34 | 3.22% | 10.51 | 10.96 | 89366 | 9662.48 | 2.47% |
| 2025-12-30 | 10.28 | 10.56 | 0.24 | 2.33% | 10.22 | 10.69 | 42683 | 4475.64 | 1.18% |
| 2025-12-29 | 10.44 | 10.32 | -0.13 | -1.24% | 10.29 | 10.44 | 21521 | 2224.40 | 0.59% |
| 2025-12-26 | 10.56 | 10.45 | -0.16 | -1.51% | 10.42 | 10.62 | 35450 | 3724.28 | 0.98% |
| 2025-12-25 | 10.54 | 10.61 | 0.22 | 2.12% | 10.37 | 10.74 | 51705 | 5491.39 | 1.43% |
| 2025-12-24 | 10.38 | 10.39 | -0.01 | -0.10% | 10.36 | 10.47 | 19112 | 1988.70 | 0.53% |
| 2025-12-23 | 10.57 | 10.40 | -0.10 | -0.95% | 10.39 | 10.57 | 15742 | 1644.34 | 0.43% |
| 2025-12-22 | 10.48 | 10.50 | 0.04 | 0.38% | 10.42 | 10.55 | 21318 | 2237.73 | 0.59% |
| 2025-12-19 | 10.35 | 10.46 | 0.06 | 0.58% | 10.33 | 10.50 | 24804 | 2585.63 | 0.68% |
| 2025-12-18 | 10.12 | 10.40 | 0.23 | 2.26% | 10.12 | 10.44 | 32163 | 3332.99 | 0.89% |
| 2025-12-17 | 10.27 | 10.17 | -0.10 | -0.97% | 10.08 | 10.31 | 24747 | 2514.15 | 0.68% |
| 2025-12-16 | 10.27 | 10.27 | -0.02 | -0.19% | 10.20 | 10.38 | 24315 | 2496.64 | 0.67% |
| 2025-12-15 | 10.01 | 10.29 | 0.25 | 2.49% | 10.01 | 10.49 | 47950 | 4959.53 | 1.32% |
| 2025-12-12 | 10.28 | 10.04 | -0.27 | -2.62% | 10.04 | 10.34 | 35442 | 3610.74 | 0.98% |
| 2025-12-11 | 10.43 | 10.31 | -0.16 | -1.53% | 10.29 | 10.59 | 38603 | 4020.98 | 1.07% |
| 2025-12-10 | 10.44 | 10.47 | 0.05 | 0.48% | 10.35 | 10.52 | 25073 | 2619.39 | 0.69% |
| 2025-12-09 | 10.48 | 10.42 | 0.01 | 0.10% | 10.35 | 10.49 | 24731 | 2579.70 | 0.68% |
| 2025-12-08 | 10.39 | 10.41 | 0.01 | 0.10% | 10.38 | 10.49 | 15813 | 1647.49 | 0.44% |
| 2025-12-05 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.42 | 18790 | 1945.37 | 0.52% |
| 2025-12-04 | 10.46 | 10.39 | -0.03 | -0.29% | 10.24 | 10.58 | 29111 | 3031.11 | 0.80% |
| 2025-12-03 | 10.41 | 10.42 | 0.01 | 0.10% | 10.35 | 10.48 | 14021 | 1457.17 | 0.39% |
| 2025-12-02 | 10.48 | 10.41 | -0.07 | -0.67% | 10.38 | 10.51 | 17868 | 1861.87 | 0.49% |
| 2025-12-01 | 10.35 | 10.48 | 0.07 | 0.67% | 10.32 | 10.52 | 20397 | 2131.28 | 0.56% |
| 2025-11-28 | 10.26 | 10.41 | 0.11 | 1.07% | 10.26 | 10.41 | 17882 | 1850.04 | 0.49% |
| 2025-11-27 | 10.27 | 10.30 | 0.08 | 0.78% | 10.19 | 10.47 | 25548 | 2638.64 | 0.70% |
| 2025-11-26 | 10.22 | 10.22 | 0.01 | 0.10% | 10.18 | 10.35 | 34878 | 3577.87 | 0.96% |
| 2025-11-25 | 10.32 | 10.21 | -0.07 | -0.68% | 10.20 | 10.35 | 36115 | 3705.83 | 1.00% |
| 2025-11-24 | 10.16 | 10.28 | 0.12 | 1.18% | 10.16 | 10.35 | 23655 | 2430.30 | 0.65% |
| 2025-11-21 | 10.62 | 10.16 | -0.46 | -4.33% | 10.10 | 10.69 | 56475 | 5827.14 | 1.56% |
| 2025-11-20 | 10.61 | 10.62 | 0.06 | 0.57% | 10.49 | 10.69 | 25064 | 2654.37 | 0.69% |
| 2025-11-19 | 10.74 | 10.56 | -0.18 | -1.68% | 10.55 | 10.77 | 31555 | 3349.64 | 0.87% |
| 2025-11-18 | 10.94 | 10.74 | -0.26 | -2.36% | 10.67 | 11.03 | 43322 | 4666.94 | 1.20% |
| 2025-11-17 | 11.02 | 11.00 | 0.00 | 0.00% | 10.94 | 11.05 | 26379 | 2899.93 | 0.73% |
| 2025-11-14 | 10.92 | 11.00 | 0.06 | 0.55% | 10.91 | 11.08 | 33785 | 3724.22 | 0.93% |
| 2025-11-13 | 10.96 | 10.94 | -0.02 | -0.18% | 10.87 | 10.98 | 34356 | 3752.14 | 0.95% |
| 2025-11-12 | 10.99 | 10.96 | -0.06 | -0.54% | 10.94 | 11.05 | 22968 | 2521.83 | 0.63% |
| 2025-11-11 | 11.05 | 11.02 | -0.02 | -0.18% | 10.95 | 11.05 | 28235 | 3105.25 | 0.78% |
| 2025-11-10 | 10.95 | 11.04 | 0.10 | 0.91% | 10.89 | 11.08 | 32155 | 3537.04 | 0.89% |
| 2025-11-07 | 10.88 | 10.94 | 0.01 | 0.09% | 10.86 | 11.00 | 33393 | 3656.01 | 0.92% |
| 2025-11-06 | 10.95 | 10.93 | -0.05 | -0.46% | 10.86 | 10.98 | 27285 | 2974.37 | 0.75% |
| 2025-11-05 | 10.83 | 10.98 | 0.11 | 1.01% | 10.80 | 11.00 | 28135 | 3074.51 | 0.78% |
| 2025-11-04 | 10.98 | 10.87 | -0.11 | -1.00% | 10.80 | 11.00 | 35843 | 3901.02 | 0.99% |
| 2025-11-03 | 10.91 | 10.98 | 0.02 | 0.18% | 10.89 | 11.04 | 28962 | 3176.85 | 0.80% |
| 2025-10-31 | 10.86 | 10.96 | 0.10 | 0.92% | 10.86 | 10.98 | 29539 | 3229.11 | 0.82% |
| 2025-10-30 | 11.13 | 10.86 | -0.29 | -2.60% | 10.86 | 11.17 | 55055 | 6036.45 | 1.52% |
| 2025-10-29 | 11.27 | 11.15 | -0.15 | -1.33% | 11.07 | 11.30 | 47002 | 5239.68 | 1.30% |
| 2025-10-28 | 11.26 | 11.30 | 0.01 | 0.09% | 11.25 | 11.42 | 37309 | 4225.18 | 1.03% |
| 2025-10-27 | 11.43 | 11.29 | -0.14 | -1.22% | 11.27 | 11.45 | 50149 | 5675.47 | 1.38% |
| 2025-10-24 | 11.47 | 11.43 | -0.07 | -0.61% | 11.38 | 11.52 | 56520 | 6463.16 | 1.56% |
| 2025-10-23 | 11.25 | 11.50 | 0.18 | 1.59% | 11.25 | 11.55 | 96327 | 11036.78 | 2.66% |
| 2025-10-22 | 11.18 | 11.32 | 0.08 | 0.71% | 11.17 | 11.35 | 50349 | 5691.52 | 1.39% |
| 2025-10-21 | 11.06 | 11.24 | 0.17 | 1.54% | 10.99 | 11.24 | 54446 | 6077.41 | 1.50% |
| 2025-10-20 | 10.92 | 11.07 | 0.13 | 1.19% | 10.92 | 11.08 | 34202 | 3774.22 | 0.94% |
| 2025-10-17 | 10.91 | 10.94 | 0.01 | 0.09% | 10.87 | 11.02 | 33275 | 3648.18 | 0.92% |
| 2025-10-16 | 10.98 | 10.93 | -0.04 | -0.36% | 10.88 | 11.08 | 31280 | 3430.73 | 0.86% |
| 2025-10-15 | 10.85 | 10.97 | 0.12 | 1.11% | 10.84 | 11.00 | 35158 | 3849.20 | 0.97% |
| 2025-10-14 | 10.85 | 10.85 | 0.04 | 0.37% | 10.78 | 10.93 | 29408 | 3197.34 | 0.81% |
| 2025-10-13 | 10.74 | 10.81 | -0.09 | -0.83% | 10.54 | 10.82 | 31179 | 3339.08 | 0.86% |
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。
