| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 66.57 | 66.05 | -0.14 | -0.21% | 65.89 | 67.12 | 19369 | 12837.10 | 1.81% | 0.00 |
| 2025-11-05 | 66.85 | 66.19 | -1.38 | -2.04% | 65.06 | 67.46 | 28158 | 18616.16 | 2.63% | 0.00 |
| 2025-11-04 | 67.36 | 67.57 | 0.16 | 0.24% | 66.71 | 68.09 | 21723 | 14651.77 | 2.03% | 0.00 |
| 2025-11-03 | 67.80 | 67.41 | 0.01 | 0.01% | 66.60 | 69.29 | 38495 | 26027.79 | 3.60% | 0.00 |
| 2025-10-31 | 68.83 | 67.40 | -1.44 | -2.09% | 66.91 | 69.00 | 45549 | 30889.54 | 4.26% | 0.00 |
| 2025-10-30 | 70.20 | 68.84 | -2.04 | -2.88% | 67.68 | 70.21 | 36022 | 24769.65 | 3.37% | 0.00 |
| 2025-10-29 | 74.50 | 70.88 | -1.01 | -1.40% | 69.29 | 75.50 | 64406 | 46094.11 | 6.02% | 0.00 |
| 2025-10-28 | 73.00 | 71.89 | -1.51 | -2.06% | 71.18 | 73.95 | 31285 | 22685.71 | 2.92% | 0.00 |
| 2025-10-27 | 72.13 | 73.40 | 1.56 | 2.17% | 72.11 | 74.69 | 36094 | 26471.06 | 3.37% | 0.00 |
| 2025-10-24 | 69.80 | 71.84 | 2.84 | 4.12% | 69.03 | 72.77 | 37551 | 26820.79 | 3.51% | 0.00 |
| 2025-10-23 | 68.67 | 69.00 | 0.40 | 0.58% | 66.60 | 69.30 | 22238 | 15119.53 | 2.08% | 0.00 |
| 2025-10-22 | 69.15 | 68.60 | -0.80 | -1.15% | 67.68 | 69.63 | 21578 | 14748.04 | 2.02% | 0.00 |
| 2025-10-21 | 67.10 | 69.40 | 2.42 | 3.61% | 66.94 | 70.44 | 42628 | 29593.60 | 3.99% | 0.00 |
| 2025-10-20 | 66.55 | 66.98 | 1.30 | 1.98% | 65.30 | 67.25 | 24546 | 16287.76 | 2.29% | 0.00 |
| 2025-10-17 | 68.36 | 65.68 | -2.52 | -3.70% | 65.52 | 68.70 | 38143 | 25356.09 | 3.57% | 5.00 |
| 2025-10-16 | 69.90 | 68.20 | -1.20 | -1.73% | 67.57 | 70.45 | 24484 | 16881.01 | 2.29% | 0.00 |
| 2025-10-15 | 70.09 | 69.40 | 0.00 | 0.00% | 67.82 | 70.89 | 33190 | 23017.42 | 3.10% | 0.00 |
| 2025-10-14 | 70.18 | 69.40 | 0.42 | 0.61% | 68.90 | 74.21 | 54524 | 39076.74 | 5.10% | 0.00 |
| 2025-10-13 | 64.30 | 68.98 | 2.92 | 4.42% | 64.30 | 69.88 | 53521 | 36497.12 | 5.00% | 0.00 |
| 2025-10-10 | 70.40 | 66.06 | -5.33 | -7.47% | 65.80 | 70.81 | 48772 | 33047.60 | 4.56% | 0.00 |
| 2025-10-09 | 67.77 | 71.39 | 4.19 | 6.24% | 67.28 | 72.20 | 66047 | 46449.90 | 6.17% | 0.00 |
| 2025-09-30 | 67.07 | 67.20 | 0.31 | 0.46% | 66.15 | 67.57 | 31881 | 21345.49 | 2.98% | 0.00 |
| 2025-09-29 | 65.40 | 66.89 | 1.57 | 2.40% | 65.00 | 68.05 | 43740 | 29124.56 | 4.09% | 0.00 |
| 2025-09-26 | 66.00 | 65.32 | -1.09 | -1.64% | 65.20 | 67.25 | 41986 | 27874.43 | 3.93% | 0.00 |
| 2025-09-25 | 64.36 | 66.41 | 2.06 | 3.20% | 64.04 | 66.80 | 64784 | 42520.70 | 6.06% | 0.00 |
| 2025-09-24 | 60.21 | 64.35 | 3.75 | 6.19% | 59.61 | 65.50 | 73811 | 46623.79 | 6.90% | 0.00 |
| 2025-09-23 | 60.66 | 60.60 | 0.15 | 0.25% | 58.47 | 61.29 | 43187 | 25793.45 | 4.04% | 0.00 |
| 2025-09-22 | 59.51 | 60.45 | 2.02 | 3.46% | 58.93 | 61.48 | 41382 | 24812.83 | 3.87% | 0.00 |
| 2025-09-19 | 59.61 | 58.43 | -1.35 | -2.26% | 58.38 | 60.31 | 37011 | 21831.58 | 3.46% | 0.00 |
| 2025-09-18 | 57.91 | 59.78 | 1.84 | 3.18% | 57.91 | 62.36 | 72388 | 43630.45 | 6.77% | 0.00 |
| 2025-09-17 | 56.34 | 57.94 | 1.61 | 2.86% | 56.34 | 58.95 | 54031 | 31320.30 | 5.05% | 0.00 |
| 2025-09-16 | 56.35 | 56.33 | -0.03 | -0.05% | 55.70 | 57.06 | 36715 | 20653.87 | 3.43% | 0.10 |
| 2025-09-15 | 55.72 | 56.36 | 0.40 | 0.71% | 55.72 | 57.17 | 26421 | 14889.78 | 2.47% | 0.00 |
| 2025-09-12 | 57.81 | 55.96 | -2.29 | -3.93% | 55.71 | 58.16 | 55673 | 31481.15 | 5.20% | 0.00 |
| 2025-09-11 | 58.03 | 58.25 | -0.07 | -0.12% | 57.33 | 59.50 | 26576 | 15524.52 | 2.48% | 0.00 |
| 2025-09-10 | 57.44 | 58.32 | 1.06 | 1.85% | 57.00 | 58.50 | 19865 | 11504.91 | 1.86% | 0.00 |
| 2025-09-09 | 59.16 | 57.26 | -2.09 | -3.52% | 56.87 | 59.24 | 31575 | 18220.26 | 2.95% | 0.00 |
| 2025-09-08 | 60.16 | 59.35 | 0.06 | 0.10% | 58.33 | 60.16 | 27748 | 16436.66 | 2.59% | 0.00 |
| 2025-09-05 | 57.47 | 59.29 | 2.49 | 4.38% | 57.18 | 60.20 | 52927 | 31272.12 | 4.95% | 0.00 |
| 2025-09-04 | 59.56 | 56.80 | -2.46 | -4.15% | 55.71 | 60.38 | 43800 | 25449.37 | 4.09% | 0.00 |
| 2025-09-03 | 59.70 | 59.26 | -0.04 | -0.07% | 58.83 | 61.12 | 39326 | 23564.39 | 3.68% | 2.00 |
| 2025-09-02 | 61.90 | 59.30 | -2.50 | -4.05% | 58.32 | 62.04 | 55853 | 33360.16 | 5.22% | 0.00 |
| 2025-09-01 | 61.25 | 61.80 | 0.58 | 0.95% | 59.80 | 62.70 | 60964 | 37414.71 | 5.70% | 0.00 |
| 2025-08-29 | 61.08 | 61.22 | 0.47 | 0.77% | 59.81 | 62.10 | 39119 | 23762.28 | 3.66% | 0.00 |
| 2025-08-28 | 59.29 | 60.75 | 1.40 | 2.36% | 58.90 | 61.63 | 53677 | 32364.35 | 5.02% | 0.00 |
| 2025-08-27 | 61.14 | 59.35 | -1.51 | -2.48% | 59.30 | 61.84 | 43234 | 26088.19 | 4.04% | 0.00 |
| 2025-08-26 | 60.67 | 60.86 | 0.19 | 0.31% | 59.84 | 61.99 | 49926 | 30484.12 | 4.67% | 0.00 |
| 2025-08-25 | 60.10 | 60.67 | 0.93 | 1.56% | 58.98 | 62.12 | 54127 | 32754.93 | 5.06% | 0.00 |
| 2025-08-22 | 58.88 | 59.74 | 1.34 | 2.29% | 58.41 | 60.40 | 38441 | 22900.74 | 3.59% | 0.00 |
| 2025-08-21 | 59.50 | 58.40 | -1.27 | -2.13% | 58.30 | 59.94 | 30164 | 17814.24 | 2.82% | 0.00 |
| 2025-08-20 | 58.30 | 59.67 | 1.25 | 2.14% | 57.50 | 59.72 | 41234 | 24065.52 | 3.85% | 0.00 |
| 2025-08-19 | 61.23 | 58.42 | -2.60 | -4.26% | 57.61 | 61.88 | 78601 | 46601.59 | 7.35% | 0.00 |
| 2025-08-18 | 61.00 | 61.02 | 0.02 | 0.03% | 60.01 | 61.50 | 47068 | 28543.50 | 4.40% | 0.00 |
| 2025-08-15 | 58.90 | 61.00 | 1.99 | 3.37% | 58.90 | 61.11 | 38678 | 23225.78 | 3.62% | 0.00 |
| 2025-08-14 | 62.66 | 59.01 | -3.99 | -6.33% | 58.93 | 62.88 | 64990 | 39190.86 | 6.08% | 0.00 |
| 2025-08-13 | 63.01 | 63.00 | 0.00 | 0.00% | 60.97 | 63.38 | 53886 | 33618.05 | 5.04% | 0.00 |
| 2025-08-12 | 60.37 | 63.00 | 2.62 | 4.34% | 59.77 | 63.28 | 61796 | 38546.13 | 5.78% | 0.00 |
| 2025-08-11 | 58.62 | 60.38 | 1.58 | 2.69% | 57.70 | 61.49 | 53196 | 31877.84 | 4.97% | 0.00 |
| 2025-08-08 | 59.60 | 58.80 | -1.19 | -1.98% | 57.87 | 59.99 | 33345 | 19592.96 | 3.12% | 0.00 |
| 2025-08-07 | 59.33 | 59.99 | 0.72 | 1.21% | 58.58 | 60.16 | 59313 | 35202.68 | 5.55% | 0.00 |
| 2025-08-06 | 55.24 | 59.27 | 3.72 | 6.70% | 54.83 | 59.78 | 102233 | 59326.44 | 9.56% | 0.00 |
| 2025-08-05 | 55.23 | 55.55 | 0.85 | 1.55% | 54.80 | 56.80 | 62531 | 34828.20 | 5.85% | 0.00 |
| 2025-08-04 | 52.92 | 54.70 | 1.64 | 3.09% | 52.20 | 54.80 | 54778 | 29311.74 | 5.12% | 0.00 |
| 2025-08-01 | 51.51 | 53.06 | 2.46 | 4.86% | 50.78 | 53.73 | 58843 | 30999.52 | 5.50% | 0.00 |
| 2025-07-31 | 49.82 | 50.60 | 0.70 | 1.40% | 49.82 | 51.22 | 34667 | 17565.41 | 3.24% | 0.00 |
| 2025-07-30 | 49.55 | 49.90 | -0.06 | -0.12% | 49.25 | 52.22 | 51860 | 26305.27 | 4.85% | 0.00 |
| 2025-07-29 | 49.51 | 49.96 | 0.16 | 0.32% | 49.35 | 50.45 | 27412 | 13635.68 | 2.56% | 0.00 |
| 2025-07-28 | 47.37 | 49.80 | 2.88 | 6.14% | 47.37 | 49.96 | 66286 | 32623.85 | 6.20% | 0.00 |
| 2025-07-25 | 46.21 | 46.92 | 0.81 | 1.76% | 46.20 | 47.11 | 19032 | 8886.15 | 1.78% | 0.00 |
| 2025-07-24 | 45.74 | 46.11 | 0.29 | 0.63% | 45.61 | 46.57 | 27033 | 12451.40 | 2.53% | 0.00 |
| 2025-07-23 | 46.96 | 45.82 | -1.05 | -2.24% | 45.60 | 46.99 | 35394 | 16349.02 | 3.31% | 0.00 |
| 2025-07-22 | 47.90 | 46.87 | -0.86 | -1.80% | 46.75 | 47.90 | 24719 | 11656.62 | 2.31% | 0.00 |
| 2025-07-21 | 47.56 | 47.73 | 0.39 | 0.82% | 47.36 | 48.97 | 25014 | 12036.03 | 2.34% | 0.00 |
| 2025-07-18 | 47.30 | 47.34 | 0.04 | 0.08% | 46.51 | 47.52 | 19182 | 9009.59 | 1.79% | 0.00 |
| 2025-07-17 | 46.49 | 47.30 | 0.77 | 1.65% | 46.49 | 47.60 | 21533 | 10183.37 | 2.01% | 0.00 |
| 2025-07-16 | 47.12 | 46.53 | -0.59 | -1.25% | 46.51 | 47.49 | 20393 | 9548.25 | 1.91% | 0.00 |
| 2025-07-15 | 47.58 | 47.12 | -0.71 | -1.48% | 46.91 | 48.19 | 26412 | 12496.48 | 2.47% | 0.00 |
| 2025-07-14 | 47.69 | 47.83 | 0.02 | 0.04% | 46.57 | 47.97 | 29618 | 14008.89 | 2.77% | 0.00 |
| 2025-07-11 | 48.31 | 47.81 | -0.59 | -1.22% | 46.90 | 49.15 | 40580 | 19326.02 | 3.79% | 0.00 |
| 2025-07-10 | 49.44 | 48.40 | -0.83 | -1.69% | 48.11 | 49.69 | 22237 | 10823.36 | 2.08% | 0.00 |
日联科技(688531)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。
