| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 53.19 | 59.98 | 6.69 | 12.55% | 52.37 | 62.00 | 115230 | 66507.81 | 7.14% | 0.00 |
| 2025-10-28 | 53.80 | 53.29 | 0.09 | 0.17% | 51.69 | 54.80 | 44128 | 23369.82 | 2.73% | 0.00 |
| 2025-10-27 | 53.93 | 53.20 | 0.54 | 1.03% | 52.80 | 56.34 | 62304 | 34017.27 | 3.86% | 0.00 |
| 2025-10-24 | 52.00 | 52.66 | 2.14 | 4.24% | 50.13 | 53.09 | 51839 | 26874.79 | 3.21% | 0.00 |
| 2025-10-23 | 50.38 | 50.52 | -0.88 | -1.71% | 49.00 | 51.50 | 25544 | 12790.64 | 1.58% | 0.00 |
| 2025-10-22 | 52.62 | 51.40 | -0.70 | -1.34% | 50.81 | 53.26 | 31530 | 16278.09 | 1.95% | 0.00 |
| 2025-10-21 | 50.75 | 52.10 | 3.53 | 7.27% | 50.00 | 53.70 | 72878 | 37880.70 | 4.52% | 0.00 |
| 2025-10-20 | 47.55 | 48.57 | 1.59 | 3.38% | 47.50 | 50.44 | 44076 | 21544.54 | 2.73% | 0.00 |
| 2025-10-17 | 49.26 | 46.98 | -1.75 | -3.59% | 46.21 | 49.26 | 65513 | 30760.22 | 4.06% | 0.00 |
| 2025-10-16 | 50.00 | 48.73 | -2.37 | -4.64% | 48.30 | 51.27 | 69464 | 34319.08 | 4.30% | 0.00 |
| 2025-10-15 | 48.78 | 51.10 | 2.27 | 4.65% | 48.42 | 51.88 | 64270 | 32247.70 | 3.98% | 0.05 |
| 2025-10-14 | 55.01 | 48.83 | -5.97 | -10.89% | 48.18 | 56.46 | 106400 | 54600.77 | 6.59% | 0.00 |
| 2025-10-13 | 53.01 | 54.80 | -3.13 | -5.40% | 51.20 | 58.20 | 88145 | 48532.95 | 5.46% | 0.00 |
| 2025-10-10 | 61.99 | 57.93 | -3.08 | -5.05% | 57.04 | 61.99 | 63590 | 37493.89 | 3.94% | 0.00 |
| 2025-10-09 | 63.44 | 61.01 | -1.44 | -2.31% | 60.00 | 66.00 | 60400 | 38391.80 | 3.74% | 0.00 |
| 2025-09-30 | 62.10 | 62.45 | 0.65 | 1.05% | 61.32 | 64.99 | 46762 | 29624.49 | 2.90% | 0.00 |
| 2025-09-29 | 60.00 | 61.80 | 1.79 | 2.98% | 58.06 | 63.20 | 57034 | 34608.03 | 3.53% | 0.00 |
| 2025-09-26 | 60.30 | 60.01 | -0.31 | -0.51% | 58.00 | 65.00 | 74890 | 45727.50 | 4.67% | 0.00 |
| 2025-09-25 | 62.16 | 60.32 | -2.46 | -3.92% | 59.80 | 62.89 | 55457 | 33648.68 | 3.46% | 0.00 |
| 2025-09-24 | 55.58 | 62.78 | 6.34 | 11.23% | 54.50 | 62.96 | 100865 | 59863.09 | 6.29% | 0.00 |
| 2025-09-23 | 53.76 | 56.44 | 3.45 | 6.51% | 53.01 | 56.78 | 100848 | 55247.54 | 6.29% | 0.00 |
| 2025-09-22 | 53.31 | 52.99 | -0.01 | -0.02% | 52.00 | 55.99 | 84987 | 45949.01 | 5.30% | 0.00 |
| 2025-09-19 | 58.51 | 53.00 | -4.37 | -7.62% | 52.40 | 58.86 | 86380 | 46880.23 | 5.39% | 0.00 |
| 2025-09-18 | 55.00 | 57.37 | 3.57 | 6.64% | 53.88 | 60.50 | 124575 | 71570.95 | 7.77% | 0.00 |
| 2025-09-17 | 51.00 | 53.80 | 3.34 | 6.62% | 51.00 | 55.38 | 89283 | 47291.92 | 5.57% | 0.00 |
| 2025-09-16 | 45.61 | 50.46 | 4.64 | 10.13% | 45.13 | 51.00 | 105377 | 51123.46 | 6.58% | 0.00 |
| 2025-09-15 | 47.00 | 45.82 | -1.91 | -4.00% | 44.61 | 47.00 | 79145 | 36120.21 | 4.94% | 0.00 |
| 2025-09-12 | 48.90 | 47.73 | -1.14 | -2.33% | 47.47 | 48.93 | 51025 | 24567.53 | 3.18% | 0.00 |
| 2025-09-11 | 46.70 | 48.87 | 2.17 | 4.65% | 45.70 | 49.87 | 74400 | 35684.43 | 4.64% | 0.00 |
| 2025-09-10 | 48.00 | 46.70 | -1.51 | -3.13% | 46.58 | 48.70 | 53895 | 25525.66 | 3.36% | 0.00 |
| 2025-09-09 | 52.71 | 48.21 | -5.75 | -10.66% | 47.60 | 53.36 | 108687 | 54516.35 | 6.78% | 0.00 |
| 2025-09-08 | 51.14 | 53.96 | 5.26 | 10.80% | 50.16 | 54.80 | 105479 | 55813.69 | 6.58% | 0.00 |
| 2025-09-05 | 43.11 | 48.70 | 6.38 | 15.08% | 41.04 | 49.48 | 120490 | 55206.41 | 7.52% | 0.00 |
| 2025-09-04 | 41.19 | 42.32 | 0.72 | 1.73% | 40.80 | 46.15 | 107571 | 47087.43 | 6.71% | 7024.13 |
| 2025-09-03 | 41.90 | 41.60 | -0.90 | -2.12% | 41.56 | 43.90 | 42959 | 18148.63 | 2.68% | 4000.00 |
| 2025-09-02 | 44.56 | 42.50 | -1.77 | -4.00% | 40.00 | 44.68 | 99349 | 41549.73 | 6.20% | 5000.00 |
| 2025-09-01 | 43.42 | 44.27 | 1.91 | 4.51% | 42.66 | 45.03 | 105032 | 45933.38 | 6.55% | 0.00 |
| 2025-08-29 | 41.30 | 42.36 | 0.13 | 0.31% | 37.00 | 42.87 | 96249 | 39328.21 | 6.01% | 0.00 |
| 2025-08-28 | 41.10 | 42.23 | 1.01 | 2.45% | 40.72 | 42.33 | 69743 | 29042.10 | 4.35% | 0.00 |
| 2025-08-27 | 41.19 | 41.22 | 0.02 | 0.05% | 41.00 | 44.39 | 111121 | 47558.43 | 6.93% | 0.00 |
| 2025-08-26 | 40.81 | 41.20 | 0.17 | 0.41% | 40.81 | 43.80 | 89232 | 37548.56 | 5.57% | 0.00 |
| 2025-08-25 | 44.78 | 41.03 | -1.97 | -4.58% | 40.15 | 44.78 | 91574 | 38467.61 | 5.71% | 0.00 |
| 2025-08-22 | 40.65 | 43.00 | 2.34 | 5.76% | 40.38 | 45.49 | 95826 | 40405.46 | 5.98% | 0.00 |
| 2025-08-21 | 42.02 | 40.66 | -2.02 | -4.73% | 39.90 | 42.20 | 66865 | 27262.95 | 4.17% | 0.00 |
| 2025-08-20 | 41.97 | 42.68 | 0.58 | 1.38% | 40.00 | 42.82 | 93703 | 38814.07 | 5.85% | 0.00 |
| 2025-08-19 | 40.17 | 42.10 | 1.71 | 4.23% | 39.80 | 42.99 | 101642 | 42152.11 | 6.34% | 0.00 |
| 2025-08-18 | 39.72 | 40.39 | 0.67 | 1.69% | 38.60 | 41.13 | 87656 | 35163.92 | 5.47% | 0.00 |
| 2025-08-15 | 36.91 | 39.72 | 2.77 | 7.50% | 36.71 | 40.60 | 103844 | 40627.54 | 6.48% | 0.00 |
| 2025-08-14 | 39.49 | 36.95 | -2.48 | -6.29% | 36.70 | 39.68 | 99008 | 37254.66 | 6.18% | 0.00 |
| 2025-08-13 | 39.30 | 39.43 | -0.07 | -0.18% | 38.00 | 40.13 | 71045 | 27728.38 | 4.43% | 0.00 |
| 2025-08-12 | 39.97 | 39.50 | -0.96 | -2.37% | 38.33 | 40.46 | 77794 | 30447.20 | 4.85% | 0.00 |
| 2025-08-11 | 38.76 | 40.46 | 1.26 | 3.21% | 38.76 | 41.30 | 73367 | 29546.62 | 4.58% | 0.00 |
| 2025-08-08 | 42.31 | 39.20 | -4.04 | -9.34% | 39.00 | 42.32 | 86432 | 34695.33 | 5.39% | 0.00 |
| 2025-08-07 | 42.00 | 43.24 | 0.25 | 0.58% | 40.11 | 43.62 | 113565 | 47703.76 | 7.09% | 0.00 |
| 2025-08-06 | 39.01 | 42.99 | 4.30 | 11.11% | 38.07 | 44.44 | 150710 | 61792.04 | 9.41% | 0.00 |
| 2025-08-05 | 38.64 | 38.69 | -0.17 | -0.44% | 38.10 | 42.30 | 132220 | 52597.30 | 8.25% | 0.00 |
| 2025-08-04 | 35.84 | 38.86 | 2.66 | 7.35% | 34.00 | 38.98 | 113823 | 41855.71 | 7.10% | 0.00 |
| 2025-08-01 | 33.86 | 36.20 | 2.20 | 6.47% | 33.65 | 37.55 | 98683 | 35445.92 | 6.16% | 0.00 |
| 2025-07-31 | 34.41 | 34.00 | -0.41 | -1.19% | 33.58 | 35.21 | 82612 | 28275.74 | 5.16% | 0.00 |
| 2025-07-30 | 35.00 | 34.41 | -1.84 | -5.08% | 33.88 | 36.00 | 103136 | 35959.30 | 6.44% | 0.00 |
| 2025-07-29 | 33.50 | 36.25 | 2.71 | 8.08% | 33.30 | 36.88 | 161346 | 57050.69 | 10.07% | 0.00 |
| 2025-07-28 | 34.68 | 33.54 | -1.34 | -3.84% | 32.81 | 35.25 | 146745 | 49789.53 | 9.16% | 0.00 |
| 2025-07-25 | 33.00 | 34.88 | 1.39 | 4.15% | 32.32 | 35.46 | 184821 | 63214.91 | 11.53% | 13.81 |
| 2025-07-24 | 30.20 | 33.49 | 5.58 | 19.99% | 29.00 | 33.49 | 172652 | 53161.93 | 10.77% | 0.00 |
| 2025-07-23 | 24.80 | 27.91 | 3.11 | 12.54% | 24.68 | 28.19 | 197204 | 53125.82 | 12.31% | 0.00 |
| 2025-07-22 | 25.10 | 24.80 | -0.30 | -1.20% | 24.73 | 26.19 | 63781 | 16253.71 | 3.98% | 0.00 |
| 2025-07-21 | 24.82 | 25.10 | 0.18 | 0.72% | 24.20 | 25.18 | 23275 | 5808.85 | 1.45% | 0.00 |
| 2025-07-18 | 25.41 | 24.92 | -0.49 | -1.93% | 24.72 | 25.50 | 51812 | 12918.88 | 3.23% | 0.00 |
| 2025-07-17 | 24.11 | 25.41 | 1.32 | 5.48% | 23.96 | 25.59 | 73043 | 18410.62 | 4.56% | 0.00 |
| 2025-07-16 | 23.96 | 24.09 | 0.06 | 0.25% | 23.70 | 24.50 | 25676 | 6215.21 | 1.60% | 0.00 |
| 2025-07-15 | 24.11 | 24.03 | -0.29 | -1.19% | 23.70 | 24.38 | 32671 | 7862.98 | 2.04% | 0.00 |
| 2025-07-14 | 23.51 | 24.32 | 0.76 | 3.23% | 23.21 | 24.37 | 37805 | 9019.83 | 2.36% | 0.00 |
| 2025-07-11 | 23.63 | 23.56 | -0.11 | -0.46% | 23.08 | 23.74 | 29698 | 6954.77 | 1.85% | 0.00 |
| 2025-07-10 | 23.90 | 23.67 | 0.17 | 0.72% | 23.35 | 24.10 | 31585 | 7477.12 | 1.97% | 0.00 |
| 2025-07-09 | 24.10 | 23.65 | -0.44 | -1.83% | 23.50 | 24.56 | 34477 | 8243.23 | 2.15% | 0.00 |
| 2025-07-08 | 23.58 | 24.09 | 0.51 | 2.16% | 23.10 | 24.29 | 46856 | 11221.22 | 2.92% | 0.00 |
| 2025-07-07 | 24.31 | 23.58 | -0.63 | -2.60% | 23.35 | 24.31 | 35558 | 8450.47 | 2.22% | 0.00 |
| 2025-07-04 | 25.00 | 24.21 | -0.79 | -3.16% | 24.06 | 25.00 | 58146 | 14222.27 | 3.63% | 0.00 |
| 2025-07-03 | 23.09 | 25.00 | 1.91 | 8.27% | 22.89 | 25.06 | 81963 | 19782.51 | 5.11% | 0.00 |
| 2025-07-02 | 23.85 | 23.09 | -0.42 | -1.79% | 22.87 | 23.91 | 35718 | 8286.07 | 2.23% | 0.00 |
统联精密(688210)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。
