| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 57.02 | 55.96 | -1.41 | -2.46% | 54.00 | 57.02 | 37213 | 20581.56 | 2.30% | 0.00 |
| 2026-02-04 | 57.61 | 57.37 | 0.19 | 0.33% | 55.81 | 58.66 | 43051 | 24589.15 | 2.66% | 0.00 |
| 2026-02-03 | 55.11 | 57.18 | 3.10 | 5.73% | 54.09 | 58.05 | 55888 | 31666.97 | 3.45% | 0.00 |
| 2026-02-02 | 60.39 | 54.08 | -6.92 | -11.34% | 54.05 | 62.00 | 98446 | 55978.38 | 6.08% | 0.00 |
| 2026-01-30 | 56.90 | 61.00 | 4.64 | 8.23% | 55.00 | 62.50 | 111370 | 66121.26 | 6.88% | 0.00 |
| 2026-01-29 | 55.50 | 56.36 | -1.33 | -2.31% | 54.86 | 60.19 | 112189 | 65042.50 | 6.93% | 0.00 |
| 2026-01-28 | 52.17 | 57.69 | 5.52 | 10.58% | 50.10 | 58.83 | 143342 | 78693.92 | 8.86% | 0.00 |
| 2026-01-27 | 53.00 | 52.17 | -0.62 | -1.17% | 50.81 | 53.13 | 48232 | 24899.04 | 2.98% | 0.00 |
| 2026-01-26 | 55.61 | 52.79 | -3.60 | -6.38% | 51.90 | 55.96 | 69012 | 36665.09 | 4.26% | 0.00 |
| 2026-01-23 | 53.41 | 56.39 | 2.93 | 5.48% | 52.81 | 56.88 | 78668 | 43323.25 | 4.86% | 0.00 |
| 2026-01-22 | 55.97 | 53.46 | -1.76 | -3.19% | 52.85 | 55.97 | 43749 | 23534.71 | 2.70% | 0.00 |
| 2026-01-21 | 51.40 | 55.22 | 3.04 | 5.83% | 50.90 | 56.88 | 85568 | 46703.94 | 5.29% | 0.00 |
| 2026-01-20 | 51.68 | 52.18 | 0.53 | 1.03% | 50.50 | 53.48 | 55806 | 28928.54 | 3.45% | 0.00 |
| 2026-01-19 | 53.20 | 51.65 | -1.20 | -2.27% | 50.22 | 53.20 | 50820 | 26174.53 | 3.14% | 0.00 |
| 2026-01-16 | 50.68 | 52.85 | 2.37 | 4.69% | 50.50 | 53.88 | 63520 | 33344.72 | 3.92% | 0.00 |
| 2026-01-15 | 50.70 | 50.48 | -0.34 | -0.67% | 49.67 | 50.80 | 31928 | 16013.53 | 1.97% | 0.00 |
| 2026-01-14 | 53.27 | 50.82 | -2.21 | -4.17% | 49.30 | 54.30 | 89278 | 45809.81 | 5.52% | 0.00 |
| 2026-01-13 | 58.50 | 53.03 | -4.97 | -8.57% | 52.52 | 58.58 | 74748 | 41124.14 | 4.62% | 0.00 |
| 2026-01-12 | 52.51 | 58.00 | 6.30 | 12.19% | 51.55 | 60.10 | 105004 | 58924.36 | 6.49% | 0.00 |
| 2026-01-09 | 53.37 | 51.70 | -0.89 | -1.69% | 51.31 | 53.50 | 54269 | 28364.13 | 3.35% | 0.00 |
| 2026-01-08 | 53.10 | 52.59 | -0.16 | -0.30% | 51.11 | 53.58 | 40668 | 21228.26 | 2.51% | 0.00 |
| 2026-01-07 | 51.67 | 52.75 | 1.08 | 2.09% | 51.00 | 53.28 | 34187 | 17962.47 | 2.11% | 0.00 |
| 2026-01-06 | 51.58 | 51.67 | -0.01 | -0.02% | 51.00 | 52.50 | 35858 | 18598.26 | 2.22% | 0.00 |
| 2026-01-05 | 54.48 | 51.68 | -3.64 | -6.58% | 51.00 | 54.85 | 65589 | 34234.81 | 4.05% | 0.00 |
| 2025-12-31 | 57.00 | 55.32 | -1.66 | -2.91% | 53.72 | 57.80 | 64900 | 35790.19 | 4.01% | 0.00 |
| 2025-12-30 | 55.00 | 56.98 | 2.28 | 4.17% | 54.06 | 58.79 | 64883 | 36608.48 | 4.01% | 0.00 |
| 2025-12-29 | 55.00 | 54.70 | -0.26 | -0.47% | 53.02 | 56.20 | 45228 | 24729.80 | 2.79% | 0.00 |
| 2025-12-26 | 53.96 | 54.96 | 1.06 | 1.97% | 52.78 | 56.30 | 44790 | 24524.64 | 2.77% | 0.00 |
| 2025-12-25 | 52.06 | 53.90 | 2.29 | 4.44% | 51.42 | 54.49 | 38297 | 20396.04 | 2.37% | 0.00 |
| 2025-12-24 | 51.98 | 51.61 | 0.37 | 0.72% | 50.45 | 52.78 | 36698 | 18956.94 | 2.27% | 0.00 |
| 2025-12-23 | 48.33 | 51.24 | 3.46 | 7.24% | 47.98 | 52.00 | 67742 | 34081.30 | 4.19% | 0.00 |
| 2025-12-22 | 48.05 | 47.78 | 0.34 | 0.72% | 47.30 | 48.50 | 24721 | 11843.58 | 1.53% | 0.00 |
| 2025-12-19 | 47.50 | 47.44 | 0.12 | 0.25% | 47.07 | 48.50 | 23203 | 11050.60 | 1.43% | 0.00 |
| 2025-12-18 | 50.09 | 47.32 | -2.17 | -4.38% | 46.88 | 50.09 | 36207 | 17269.15 | 2.24% | 0.00 |
| 2025-12-17 | 49.10 | 49.49 | 0.63 | 1.29% | 47.50 | 49.72 | 42839 | 20803.88 | 2.65% | 0.00 |
| 2025-12-16 | 49.62 | 48.86 | -0.64 | -1.29% | 47.77 | 50.50 | 28122 | 13671.71 | 1.74% | 0.00 |
| 2025-12-15 | 51.16 | 49.50 | -1.76 | -3.43% | 49.33 | 51.30 | 24595 | 12268.01 | 1.52% | 0.00 |
| 2025-12-12 | 53.14 | 51.26 | -1.24 | -2.36% | 50.50 | 53.14 | 51078 | 26195.32 | 3.16% | 0.00 |
| 2025-12-11 | 54.51 | 52.50 | -2.04 | -3.74% | 52.21 | 54.88 | 35739 | 19096.32 | 2.21% | 0.00 |
| 2025-12-10 | 55.59 | 54.54 | -1.08 | -1.94% | 53.92 | 56.78 | 33061 | 18225.15 | 2.04% | 0.00 |
| 2025-12-09 | 57.40 | 55.62 | -1.78 | -3.10% | 55.55 | 57.99 | 36054 | 20420.37 | 2.23% | 0.00 |
| 2025-12-08 | 57.67 | 57.40 | 0.30 | 0.53% | 56.80 | 58.50 | 32319 | 18613.85 | 2.00% | 0.00 |
| 2025-12-05 | 54.47 | 57.10 | 2.85 | 5.25% | 53.51 | 58.50 | 45140 | 25577.48 | 2.79% | 0.00 |
| 2025-12-04 | 54.77 | 54.25 | 0.67 | 1.25% | 54.25 | 58.27 | 33841 | 18883.11 | 2.09% | 0.00 |
| 2025-12-03 | 54.56 | 53.58 | -0.42 | -0.78% | 53.18 | 55.23 | 20036 | 10802.75 | 1.24% | 0.00 |
| 2025-12-02 | 55.05 | 54.00 | -1.60 | -2.88% | 52.66 | 55.50 | 26604 | 14359.32 | 1.64% | 0.00 |
| 2025-12-01 | 57.18 | 55.60 | -0.85 | -1.51% | 54.30 | 57.97 | 34443 | 19205.88 | 2.13% | 0.00 |
| 2025-11-28 | 54.80 | 56.45 | 1.47 | 2.67% | 54.01 | 57.70 | 48956 | 27372.12 | 3.02% | 0.00 |
| 2025-11-27 | 52.48 | 54.98 | 2.98 | 5.73% | 52.27 | 56.20 | 62627 | 34283.67 | 3.87% | 0.00 |
| 2025-11-26 | 52.40 | 52.00 | -0.40 | -0.76% | 51.07 | 55.25 | 51658 | 27357.57 | 3.19% | 0.00 |
| 2025-11-25 | 51.20 | 52.40 | 2.00 | 3.97% | 51.00 | 53.75 | 48144 | 25353.93 | 2.98% | 0.00 |
| 2025-11-24 | 49.75 | 50.40 | 1.23 | 2.50% | 48.67 | 51.17 | 36331 | 18224.96 | 2.25% | 0.00 |
| 2025-11-21 | 46.51 | 49.17 | 1.37 | 2.87% | 46.14 | 51.16 | 52039 | 25408.10 | 3.22% | 0.00 |
| 2025-11-20 | 48.80 | 47.80 | -0.75 | -1.54% | 47.45 | 49.98 | 23023 | 11110.19 | 1.43% | 0.00 |
| 2025-11-19 | 49.26 | 48.55 | -0.27 | -0.55% | 48.51 | 50.88 | 22787 | 11233.09 | 1.41% | 0.00 |
| 2025-11-18 | 52.80 | 48.82 | -3.73 | -7.10% | 48.70 | 52.80 | 54347 | 27296.43 | 3.37% | 0.00 |
| 2025-11-17 | 51.45 | 52.55 | 0.85 | 1.64% | 51.01 | 53.75 | 30543 | 16010.81 | 1.89% | 0.00 |
| 2025-11-14 | 50.00 | 51.70 | 1.53 | 3.05% | 48.77 | 53.49 | 60492 | 31164.78 | 3.75% | 0.00 |
| 2025-11-13 | 51.81 | 50.17 | -1.74 | -3.35% | 49.60 | 52.30 | 52363 | 26741.73 | 3.24% | 0.00 |
| 2025-11-12 | 54.99 | 51.91 | -3.21 | -5.82% | 50.50 | 54.99 | 68474 | 35700.83 | 4.24% | 0.00 |
| 2025-11-11 | 55.03 | 55.12 | 0.13 | 0.24% | 53.00 | 56.50 | 63683 | 34745.39 | 3.95% | 0.00 |
| 2025-11-10 | 60.00 | 54.99 | -5.69 | -9.38% | 54.30 | 61.60 | 77261 | 43817.36 | 4.79% | 0.00 |
| 2025-11-07 | 63.63 | 60.68 | -3.68 | -5.72% | 60.10 | 64.27 | 50970 | 31525.21 | 3.16% | 0.00 |
| 2025-11-06 | 60.74 | 64.36 | 5.32 | 9.01% | 59.02 | 65.71 | 78324 | 49232.21 | 4.85% | 0.00 |
| 2025-11-05 | 59.00 | 59.04 | -2.36 | -3.84% | 58.01 | 61.00 | 50014 | 29797.00 | 3.10% | 0.00 |
| 2025-11-04 | 61.20 | 61.40 | -1.06 | -1.70% | 58.00 | 63.00 | 80415 | 48027.52 | 4.98% | 0.00 |
| 2025-11-03 | 63.85 | 62.46 | -0.22 | -0.35% | 60.90 | 66.80 | 88955 | 56977.88 | 5.51% | 0.00 |
| 2025-10-31 | 58.58 | 62.68 | 4.10 | 7.00% | 56.80 | 63.70 | 89561 | 55123.70 | 5.55% | 0.00 |
| 2025-10-30 | 58.33 | 58.58 | -1.40 | -2.33% | 57.24 | 60.39 | 64358 | 37955.91 | 3.99% | 0.00 |
| 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 |
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。
