| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 39.93 | 41.27 | 1.81 | 4.59% | 39.88 | 42.59 | 95216 | 39336.67 | 4.48% |
| 2026-03-24 | 39.88 | 39.46 | 0.75 | 1.94% | 38.53 | 40.00 | 60562 | 23740.21 | 2.85% |
| 2026-03-23 | 39.53 | 38.71 | -1.52 | -3.78% | 38.40 | 40.75 | 87317 | 34352.18 | 4.11% |
| 2026-03-20 | 40.88 | 40.23 | -0.65 | -1.59% | 39.75 | 41.67 | 81905 | 33299.01 | 3.85% |
| 2026-03-19 | 41.25 | 40.88 | -0.84 | -2.01% | 40.70 | 42.05 | 75642 | 31289.86 | 3.56% |
| 2026-03-18 | 42.45 | 41.72 | -0.73 | -1.72% | 40.96 | 43.29 | 99839 | 41616.07 | 4.70% |
| 2026-03-17 | 43.73 | 42.45 | -1.24 | -2.84% | 42.39 | 44.59 | 98091 | 42698.63 | 4.62% |
| 2026-03-16 | 43.69 | 43.69 | -0.44 | -1.00% | 43.02 | 44.68 | 123401 | 53883.02 | 5.81% |
| 2026-03-13 | 43.20 | 44.13 | 1.55 | 3.64% | 42.06 | 44.44 | 232577 | 101304.45 | 10.94% |
| 2026-03-12 | 39.11 | 42.58 | 3.87 | 10.00% | 38.30 | 42.58 | 178449 | 72904.48 | 8.40% |
| 2026-03-11 | 38.55 | 38.71 | 0.31 | 0.81% | 38.41 | 39.08 | 44779 | 17316.93 | 2.11% |
| 2026-03-10 | 38.31 | 38.40 | 0.80 | 2.13% | 37.74 | 38.41 | 34368 | 13113.04 | 1.62% |
| 2026-03-09 | 37.48 | 37.60 | -0.45 | -1.18% | 36.45 | 37.81 | 48587 | 17993.25 | 2.29% |
| 2026-03-06 | 37.59 | 38.05 | 0.45 | 1.20% | 37.28 | 38.30 | 42123 | 15961.20 | 1.98% |
| 2026-03-05 | 37.31 | 37.60 | 0.79 | 2.15% | 37.11 | 37.80 | 44105 | 16518.91 | 2.08% |
| 2026-03-04 | 36.87 | 36.81 | -0.58 | -1.55% | 36.64 | 37.55 | 56118 | 20757.12 | 2.64% |
| 2026-03-03 | 39.16 | 37.39 | -1.61 | -4.13% | 37.37 | 39.78 | 81214 | 31067.79 | 3.82% |
| 2026-03-02 | 40.10 | 39.00 | -1.43 | -3.54% | 38.99 | 40.50 | 77748 | 30821.17 | 3.66% |
| 2026-02-27 | 41.13 | 40.43 | -0.69 | -1.68% | 40.16 | 41.13 | 53080 | 21463.88 | 2.50% |
| 2026-02-26 | 40.15 | 41.12 | 0.98 | 2.44% | 40.00 | 41.18 | 62771 | 25627.63 | 2.95% |
| 2026-02-25 | 40.17 | 40.14 | -0.04 | -0.10% | 40.01 | 40.36 | 41862 | 16797.15 | 1.97% |
| 2026-02-24 | 39.55 | 40.18 | 0.80 | 2.03% | 39.50 | 40.37 | 50964 | 20402.92 | 2.40% |
| 2026-02-13 | 39.88 | 39.38 | -0.52 | -1.30% | 39.33 | 40.05 | 41739 | 16556.13 | 1.96% |
| 2026-02-12 | 39.65 | 39.90 | 0.26 | 0.66% | 39.51 | 40.19 | 45328 | 18084.38 | 2.13% |
| 2026-02-11 | 39.47 | 39.64 | 0.17 | 0.43% | 39.47 | 40.20 | 46519 | 18506.32 | 2.19% |
| 2026-02-10 | 39.49 | 39.47 | -0.11 | -0.28% | 39.20 | 39.70 | 45326 | 17877.18 | 2.13% |
| 2026-02-09 | 38.97 | 39.58 | 0.53 | 1.36% | 38.52 | 39.63 | 72739 | 28483.34 | 3.42% |
| 2026-02-06 | 39.00 | 39.05 | -0.34 | -0.86% | 38.89 | 39.65 | 61060 | 23978.87 | 2.87% |
| 2026-02-05 | 40.67 | 39.39 | -1.01 | -2.50% | 39.11 | 40.86 | 64651 | 25613.71 | 3.04% |
| 2026-02-04 | 40.94 | 40.40 | -0.54 | -1.32% | 39.90 | 41.23 | 70711 | 28592.64 | 3.33% |
| 2026-02-03 | 41.41 | 40.94 | 0.25 | 0.61% | 40.21 | 41.44 | 79302 | 32252.72 | 3.73% |
| 2026-02-02 | 42.76 | 40.69 | -2.30 | -5.35% | 40.61 | 43.08 | 92870 | 38737.48 | 4.37% |
| 2026-01-30 | 43.45 | 42.99 | -1.02 | -2.32% | 42.01 | 43.81 | 111279 | 47649.58 | 5.24% |
| 2026-01-29 | 45.10 | 44.01 | -1.13 | -2.50% | 43.92 | 45.56 | 60289 | 26919.71 | 2.84% |
| 2026-01-28 | 46.20 | 45.14 | -0.98 | -2.12% | 44.38 | 46.27 | 83641 | 37585.23 | 3.94% |
| 2026-01-27 | 46.75 | 46.12 | -0.65 | -1.39% | 45.52 | 47.20 | 78867 | 36369.73 | 3.71% |
| 2026-01-26 | 49.75 | 46.77 | -2.94 | -5.91% | 46.70 | 49.75 | 89931 | 42803.45 | 4.23% |
| 2026-01-23 | 47.83 | 49.71 | 2.12 | 4.45% | 47.83 | 49.77 | 69207 | 33895.43 | 3.26% |
| 2026-01-22 | 48.75 | 47.59 | -1.15 | -2.36% | 47.40 | 49.23 | 47172 | 22619.22 | 2.22% |
| 2026-01-21 | 47.42 | 48.74 | 1.06 | 2.22% | 47.11 | 49.15 | 45716 | 22076.37 | 2.15% |
| 2026-01-20 | 48.90 | 47.68 | -1.09 | -2.23% | 47.48 | 49.17 | 56065 | 26883.41 | 2.64% |
| 2026-01-19 | 47.55 | 48.77 | 0.79 | 1.65% | 47.50 | 49.60 | 70730 | 34475.55 | 3.33% |
| 2026-01-16 | 47.88 | 47.98 | 0.94 | 2.00% | 46.70 | 48.36 | 80457 | 38135.49 | 3.79% |
| 2026-01-15 | 45.52 | 47.04 | 1.14 | 2.48% | 45.41 | 47.79 | 77835 | 36577.05 | 3.66% |
| 2026-01-14 | 44.90 | 45.90 | 1.11 | 2.48% | 44.45 | 46.00 | 82545 | 37375.50 | 3.88% |
| 2026-01-13 | 44.66 | 44.79 | 0.00 | 0.00% | 44.44 | 45.80 | 64181 | 28927.12 | 3.02% |
| 2026-01-12 | 44.53 | 44.79 | 0.20 | 0.45% | 44.53 | 46.11 | 81908 | 37090.43 | 3.85% |
| 2026-01-09 | 43.97 | 44.59 | 0.75 | 1.71% | 43.81 | 44.66 | 44701 | 19827.94 | 2.10% |
| 2026-01-08 | 43.56 | 43.84 | -0.03 | -0.07% | 43.51 | 44.38 | 47720 | 20995.12 | 2.25% |
| 2026-01-07 | 43.80 | 43.87 | 0.02 | 0.05% | 43.30 | 44.58 | 48399 | 21275.75 | 2.28% |
| 2026-01-06 | 43.39 | 43.85 | 0.53 | 1.22% | 42.72 | 44.09 | 56549 | 24527.17 | 2.66% |
| 2026-01-05 | 41.90 | 43.32 | 1.66 | 3.98% | 41.86 | 43.60 | 66056 | 28502.76 | 3.11% |
| 2025-12-31 | 42.20 | 41.66 | -0.76 | -1.79% | 41.64 | 42.35 | 39482 | 16555.77 | 1.86% |
| 2025-12-30 | 41.75 | 42.42 | 0.42 | 1.00% | 41.72 | 43.27 | 42126 | 17965.46 | 1.98% |
| 2025-12-29 | 42.52 | 42.00 | -0.41 | -0.97% | 41.88 | 43.00 | 42052 | 17867.97 | 1.98% |
| 2025-12-26 | 42.69 | 42.41 | -0.34 | -0.80% | 42.15 | 43.07 | 37908 | 16158.84 | 1.78% |
| 2025-12-25 | 43.09 | 42.75 | -0.34 | -0.79% | 42.58 | 43.21 | 36193 | 15498.14 | 1.70% |
| 2025-12-24 | 42.10 | 43.09 | 0.98 | 2.33% | 41.41 | 43.20 | 50391 | 21495.28 | 2.37% |
| 2025-12-23 | 41.62 | 42.11 | 0.31 | 0.74% | 41.12 | 42.44 | 51625 | 21585.52 | 2.43% |
| 2025-12-22 | 41.57 | 41.80 | 0.28 | 0.67% | 41.01 | 41.81 | 48955 | 20273.12 | 2.30% |
| 2025-12-19 | 41.35 | 41.52 | 0.19 | 0.46% | 41.21 | 41.90 | 24764 | 10281.67 | 1.17% |
| 2025-12-18 | 41.49 | 41.33 | -0.35 | -0.84% | 40.96 | 41.78 | 27738 | 11474.26 | 1.31% |
| 2025-12-17 | 40.72 | 41.68 | 1.10 | 2.71% | 40.60 | 41.76 | 42967 | 17710.48 | 2.02% |
| 2025-12-16 | 41.88 | 40.58 | -1.46 | -3.47% | 40.01 | 41.98 | 58146 | 23654.78 | 2.74% |
| 2025-12-15 | 41.68 | 42.04 | 0.24 | 0.57% | 41.46 | 42.68 | 42475 | 17876.70 | 2.00% |
| 2025-12-12 | 41.30 | 41.80 | 0.57 | 1.38% | 41.18 | 42.27 | 51174 | 21422.06 | 2.41% |
| 2025-12-11 | 41.87 | 41.23 | -0.46 | -1.10% | 41.18 | 42.37 | 51545 | 21494.38 | 2.43% |
| 2025-12-10 | 41.74 | 41.69 | -0.20 | -0.48% | 41.25 | 42.17 | 41087 | 17069.40 | 1.93% |
| 2025-12-09 | 42.10 | 41.89 | -0.54 | -1.27% | 41.71 | 43.10 | 45825 | 19394.06 | 2.16% |
| 2025-12-08 | 43.45 | 42.43 | -0.52 | -1.21% | 41.77 | 43.80 | 60724 | 25752.24 | 2.86% |
| 2025-12-05 | 41.66 | 42.95 | 1.18 | 2.82% | 41.40 | 43.42 | 79579 | 33880.94 | 3.74% |
| 2025-12-04 | 41.23 | 41.77 | 0.47 | 1.14% | 40.72 | 41.79 | 57179 | 23596.59 | 2.69% |
| 2025-12-03 | 40.96 | 41.30 | 0.52 | 1.28% | 40.80 | 42.10 | 65072 | 26997.76 | 3.06% |
| 2025-12-02 | 41.50 | 40.78 | -0.58 | -1.40% | 40.67 | 41.59 | 36822 | 15110.17 | 1.73% |
| 2025-12-01 | 41.38 | 41.36 | 0.11 | 0.27% | 41.13 | 42.15 | 52366 | 21733.87 | 2.46% |
| 2025-11-28 | 40.50 | 41.25 | 0.75 | 1.85% | 40.22 | 41.80 | 52087 | 21413.75 | 2.45% |
| 2025-11-27 | 41.29 | 40.50 | -0.36 | -0.88% | 40.50 | 41.98 | 40870 | 16833.73 | 1.92% |
| 2025-11-26 | 40.60 | 40.86 | 0.21 | 0.52% | 40.20 | 41.37 | 39120 | 16013.89 | 1.84% |
| 2025-11-25 | 40.49 | 40.65 | 0.27 | 0.67% | 40.39 | 41.55 | 52117 | 21401.21 | 2.45% |
| 2025-11-24 | 39.50 | 40.38 | -0.57 | -1.39% | 39.50 | 40.93 | 68984 | 27681.86 | 3.25% |
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。
