| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
