| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 43.72 | 44.25 | 4.02 | 9.99% | 42.91 | 44.25 | 138124 | 60762.54 | 6.50% |
| 2025-10-29 | 39.12 | 40.23 | 0.77 | 1.95% | 38.30 | 40.56 | 100024 | 39818.09 | 4.71% |
| 2025-10-28 | 38.91 | 39.46 | 0.78 | 2.02% | 38.34 | 39.98 | 84560 | 33116.61 | 3.98% |
| 2025-10-27 | 38.70 | 38.68 | -0.57 | -1.45% | 38.00 | 40.20 | 112293 | 43658.51 | 5.28% |
| 2025-10-24 | 38.45 | 39.25 | 1.28 | 3.37% | 38.10 | 39.88 | 86202 | 33726.41 | 4.06% |
| 2025-10-23 | 38.00 | 37.97 | -0.27 | -0.71% | 37.10 | 38.42 | 57992 | 21827.44 | 2.73% |
| 2025-10-22 | 37.00 | 38.24 | 1.28 | 3.46% | 36.70 | 38.58 | 89038 | 33835.67 | 4.19% |
| 2025-10-21 | 36.68 | 36.96 | 0.77 | 2.13% | 36.30 | 37.28 | 49049 | 18092.95 | 2.31% |
| 2025-10-20 | 36.39 | 36.19 | 0.64 | 1.80% | 35.93 | 36.81 | 59047 | 21426.59 | 2.78% |
| 2025-10-17 | 38.28 | 35.55 | -2.73 | -7.13% | 35.50 | 38.30 | 105342 | 38435.76 | 4.96% |
| 2025-10-16 | 39.10 | 38.28 | -1.01 | -2.57% | 38.11 | 39.59 | 59868 | 23192.64 | 2.82% |
| 2025-10-15 | 38.21 | 39.29 | 0.49 | 1.26% | 37.62 | 39.31 | 92692 | 35771.98 | 4.36% |
| 2025-10-14 | 40.10 | 38.80 | -1.00 | -2.51% | 38.68 | 42.31 | 137403 | 55402.29 | 6.47% |
| 2025-10-13 | 40.08 | 39.80 | -2.91 | -6.81% | 38.68 | 41.04 | 170295 | 67407.28 | 8.01% |
| 2025-10-10 | 41.90 | 42.71 | 0.76 | 1.81% | 41.66 | 43.49 | 129531 | 55293.77 | 6.10% |
| 2025-10-09 | 41.99 | 41.95 | 0.42 | 1.01% | 40.90 | 43.13 | 140772 | 58938.26 | 6.62% |
| 2025-09-30 | 41.63 | 41.53 | 0.01 | 0.02% | 41.11 | 42.50 | 77290 | 32199.68 | 3.64% |
| 2025-09-29 | 41.98 | 41.52 | -0.26 | -0.62% | 41.10 | 42.88 | 103570 | 43182.23 | 4.87% |
| 2025-09-26 | 40.80 | 41.78 | 0.83 | 2.03% | 40.52 | 43.19 | 134646 | 56846.45 | 6.34% |
| 2025-09-25 | 40.35 | 40.95 | 0.45 | 1.11% | 40.28 | 42.00 | 87676 | 36208.32 | 4.13% |
| 2025-09-24 | 38.97 | 40.50 | 1.06 | 2.69% | 38.90 | 40.80 | 83288 | 33375.66 | 3.92% |
| 2025-09-23 | 39.75 | 39.44 | -0.26 | -0.65% | 38.12 | 40.34 | 84528 | 32995.80 | 3.98% |
| 2025-09-22 | 40.40 | 40.07 | -0.11 | -0.27% | 39.58 | 40.82 | 82706 | 33102.59 | 3.89% |
| 2025-09-19 | 41.74 | 40.18 | -1.61 | -3.85% | 39.82 | 41.74 | 196125 | 79939.99 | 9.23% |
| 2025-09-18 | 38.35 | 41.79 | 3.52 | 9.20% | 38.11 | 42.10 | 271791 | 112220.20 | 12.79% |
| 2025-09-17 | 37.55 | 38.27 | 0.74 | 1.97% | 37.40 | 38.50 | 71687 | 27307.91 | 3.37% |
| 2025-09-16 | 37.88 | 37.53 | 0.02 | 0.05% | 37.23 | 37.95 | 56171 | 21106.65 | 2.64% |
| 2025-09-15 | 38.30 | 37.51 | -0.81 | -2.11% | 37.20 | 38.30 | 72212 | 27193.84 | 3.40% |
| 2025-09-12 | 39.67 | 38.32 | -0.96 | -2.44% | 38.20 | 39.67 | 71738 | 27659.42 | 3.38% |
| 2025-09-11 | 38.89 | 39.28 | 0.41 | 1.05% | 38.50 | 39.68 | 72447 | 28257.98 | 3.41% |
| 2025-09-10 | 39.18 | 38.87 | -0.58 | -1.47% | 38.36 | 39.80 | 66258 | 25790.54 | 3.12% |
| 2025-09-09 | 40.10 | 39.45 | -0.65 | -1.62% | 39.29 | 41.00 | 101302 | 40429.72 | 4.77% |
| 2025-09-08 | 39.09 | 40.10 | 1.40 | 3.62% | 38.80 | 40.66 | 144085 | 57395.86 | 6.78% |
| 2025-09-05 | 36.79 | 38.70 | 1.96 | 5.33% | 36.65 | 39.18 | 148920 | 57042.27 | 7.01% |
| 2025-09-04 | 36.31 | 36.74 | 0.16 | 0.44% | 36.13 | 37.38 | 67510 | 24771.30 | 3.18% |
| 2025-09-03 | 36.96 | 36.58 | -0.12 | -0.33% | 36.07 | 37.04 | 55605 | 20374.56 | 2.62% |
| 2025-09-02 | 37.80 | 36.70 | -0.66 | -1.77% | 36.34 | 38.12 | 77516 | 28629.20 | 3.65% |
| 2025-09-01 | 36.61 | 37.36 | 0.51 | 1.38% | 36.61 | 37.68 | 98720 | 36820.88 | 4.65% |
| 2025-08-29 | 36.75 | 36.85 | 0.12 | 0.33% | 36.65 | 37.29 | 64479 | 23825.63 | 3.03% |
| 2025-08-28 | 37.10 | 36.73 | -0.37 | -1.00% | 35.81 | 37.38 | 118151 | 43090.07 | 5.56% |
| 2025-08-27 | 37.70 | 37.10 | -0.60 | -1.59% | 37.10 | 38.30 | 113366 | 42695.92 | 5.33% |
| 2025-08-26 | 39.00 | 37.70 | -1.46 | -3.73% | 37.54 | 39.25 | 170785 | 65402.18 | 8.04% |
| 2025-08-25 | 39.28 | 39.16 | 0.48 | 1.24% | 38.81 | 40.62 | 162543 | 64142.50 | 7.65% |
| 2025-08-22 | 39.07 | 38.68 | -0.32 | -0.82% | 38.45 | 40.30 | 112438 | 43936.60 | 5.29% |
| 2025-08-21 | 38.99 | 39.00 | -0.33 | -0.84% | 38.45 | 39.53 | 79978 | 31122.91 | 3.76% |
| 2025-08-20 | 39.63 | 39.33 | -0.65 | -1.63% | 38.48 | 39.90 | 99431 | 38783.91 | 4.68% |
| 2025-08-19 | 39.93 | 39.98 | 0.07 | 0.18% | 39.55 | 40.49 | 79294 | 31683.38 | 3.73% |
| 2025-08-18 | 40.79 | 39.91 | -0.84 | -2.06% | 39.67 | 40.85 | 121620 | 48884.23 | 5.72% |
| 2025-08-15 | 38.47 | 40.75 | 2.61 | 6.84% | 38.14 | 41.26 | 132550 | 53483.15 | 6.24% |
| 2025-08-14 | 39.10 | 38.14 | -0.77 | -1.98% | 37.97 | 39.17 | 72826 | 28030.27 | 3.43% |
| 2025-08-13 | 39.18 | 38.91 | -0.22 | -0.56% | 38.30 | 39.39 | 81041 | 31471.42 | 3.81% |
| 2025-08-12 | 38.60 | 39.13 | 0.59 | 1.53% | 38.20 | 39.22 | 68262 | 26476.88 | 3.21% |
| 2025-08-11 | 39.14 | 38.54 | -0.27 | -0.70% | 38.40 | 39.85 | 97468 | 38032.12 | 4.59% |
| 2025-08-08 | 36.95 | 38.81 | 1.81 | 4.89% | 36.85 | 38.95 | 105464 | 40299.61 | 4.96% |
| 2025-08-07 | 37.19 | 37.00 | -0.34 | -0.91% | 36.82 | 37.77 | 66091 | 24630.89 | 3.11% |
| 2025-08-06 | 38.17 | 37.34 | -0.76 | -1.99% | 37.18 | 38.50 | 77746 | 29278.09 | 3.66% |
| 2025-08-05 | 37.84 | 38.10 | 0.12 | 0.32% | 37.32 | 38.15 | 74147 | 27979.09 | 3.49% |
| 2025-08-04 | 38.27 | 37.98 | -0.02 | -0.05% | 37.61 | 39.69 | 156837 | 60314.48 | 7.38% |
| 2025-08-01 | 35.70 | 38.00 | 2.25 | 6.29% | 35.70 | 38.78 | 165102 | 62076.10 | 7.77% |
| 2025-07-31 | 36.51 | 35.75 | -0.67 | -1.84% | 35.50 | 36.99 | 89299 | 32343.39 | 4.20% |
| 2025-07-30 | 36.53 | 36.42 | -0.10 | -0.27% | 36.11 | 36.88 | 73921 | 26949.55 | 3.48% |
| 2025-07-29 | 36.79 | 36.52 | -0.41 | -1.11% | 36.23 | 37.23 | 78020 | 28682.77 | 3.67% |
| 2025-07-28 | 37.61 | 36.93 | -0.41 | -1.10% | 36.69 | 37.83 | 72942 | 26968.93 | 3.43% |
| 2025-07-25 | 37.08 | 37.34 | 0.47 | 1.27% | 36.39 | 37.49 | 88559 | 32870.25 | 4.17% |
| 2025-07-24 | 37.07 | 36.87 | -0.20 | -0.54% | 36.46 | 37.28 | 75894 | 27916.37 | 3.57% |
| 2025-07-23 | 36.32 | 37.07 | 0.51 | 1.39% | 35.58 | 37.45 | 122907 | 45188.54 | 5.78% |
| 2025-07-22 | 37.28 | 36.56 | -0.32 | -0.87% | 36.40 | 38.28 | 137577 | 51168.06 | 6.47% |
| 2025-07-21 | 37.60 | 36.88 | -0.55 | -1.47% | 36.36 | 37.97 | 125653 | 46349.12 | 5.91% |
| 2025-07-18 | 37.71 | 37.43 | -0.28 | -0.74% | 37.02 | 38.13 | 151964 | 57052.21 | 7.15% |
| 2025-07-17 | 36.25 | 37.71 | 1.44 | 3.97% | 35.43 | 38.14 | 266717 | 97907.74 | 12.55% |
| 2025-07-16 | 34.90 | 36.27 | 2.41 | 7.12% | 34.73 | 37.25 | 363029 | 132406.38 | 17.08% |
| 2025-07-15 | 33.86 | 33.86 | 3.08 | 10.01% | 33.55 | 33.86 | 107185 | 36290.31 | 5.04% |
| 2025-07-14 | 29.74 | 30.78 | 0.94 | 3.15% | 29.59 | 30.95 | 85988 | 26010.25 | 4.05% |
| 2025-07-11 | 28.83 | 29.84 | 0.99 | 3.43% | 28.80 | 30.28 | 81424 | 24198.49 | 3.83% |
| 2025-07-10 | 28.70 | 28.85 | 0.05 | 0.17% | 28.70 | 29.34 | 39027 | 11297.59 | 1.84% |
| 2025-07-09 | 28.58 | 28.80 | 0.50 | 1.77% | 28.38 | 29.44 | 74619 | 21609.63 | 3.51% |
| 2025-07-08 | 27.98 | 28.30 | 0.32 | 1.14% | 27.74 | 28.37 | 40651 | 11425.23 | 1.91% |
| 2025-07-07 | 28.25 | 27.98 | -0.23 | -0.82% | 27.59 | 28.25 | 42125 | 11711.20 | 1.98% |
| 2025-07-04 | 29.05 | 28.21 | -0.92 | -3.16% | 28.10 | 29.35 | 53520 | 15315.05 | 2.52% |
| 2025-07-03 | 28.69 | 29.13 | 0.29 | 1.01% | 28.55 | 29.32 | 62580 | 18152.37 | 2.94% |
中际联合(605305)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。
