| 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 | 66.83 | 68.29 | 1.61 | 2.41% | 66.78 | 68.58 | 25691 | 17426.06 | 2.40% | 0.00 |
| 2026-03-24 | 64.79 | 66.68 | 3.10 | 4.88% | 64.72 | 66.98 | 36004 | 23694.25 | 3.37% | 0.00 |
| 2026-03-23 | 68.60 | 63.58 | -6.05 | -8.69% | 62.80 | 68.60 | 44577 | 29256.75 | 4.17% | 0.00 |
| 2026-03-20 | 71.60 | 69.63 | -1.45 | -2.04% | 69.52 | 72.45 | 29247 | 20675.76 | 2.73% | 0.00 |
| 2026-03-19 | 73.40 | 71.08 | -2.72 | -3.69% | 70.70 | 73.40 | 27113 | 19531.10 | 2.53% | 0.00 |
| 2026-03-18 | 72.49 | 73.80 | 1.86 | 2.59% | 71.34 | 74.44 | 36154 | 26377.78 | 3.38% | 0.00 |
| 2026-03-17 | 74.75 | 71.94 | -2.81 | -3.76% | 71.90 | 76.80 | 34551 | 25376.98 | 3.23% | 0.00 |
| 2026-03-16 | 74.37 | 74.75 | 0.27 | 0.36% | 71.56 | 74.86 | 41437 | 30355.88 | 3.87% | 0.00 |
| 2026-03-13 | 76.30 | 74.48 | -2.56 | -3.32% | 74.00 | 76.98 | 24389 | 18405.45 | 2.28% | 0.00 |
| 2026-03-12 | 77.36 | 77.04 | -0.32 | -0.41% | 75.68 | 77.70 | 27497 | 21051.28 | 2.57% | 0.00 |
| 2026-03-11 | 78.05 | 77.36 | -0.72 | -0.92% | 76.60 | 78.69 | 30685 | 23781.22 | 2.87% | 0.00 |
| 2026-03-10 | 75.19 | 78.08 | 2.89 | 3.84% | 75.01 | 78.66 | 39586 | 30736.24 | 3.70% | 0.00 |
| 2026-03-09 | 73.80 | 75.19 | -0.55 | -0.73% | 71.10 | 75.75 | 39430 | 28840.86 | 3.69% | 0.00 |
| 2026-03-06 | 69.26 | 75.74 | 5.88 | 8.42% | 69.26 | 77.77 | 46133 | 34293.56 | 4.31% | 0.00 |
| 2026-03-05 | 71.10 | 69.86 | 0.17 | 0.24% | 69.41 | 71.97 | 19882 | 14050.14 | 1.86% | 0.00 |
| 2026-03-04 | 69.70 | 69.69 | -0.21 | -0.30% | 69.00 | 72.04 | 30231 | 21327.69 | 2.83% | 0.00 |
| 2026-03-03 | 74.45 | 69.90 | -4.55 | -6.11% | 69.80 | 74.77 | 46396 | 33261.49 | 4.34% | 0.00 |
| 2026-03-02 | 72.02 | 74.45 | 0.76 | 1.03% | 71.96 | 76.57 | 56133 | 41553.98 | 5.25% | 0.00 |
| 2026-02-27 | 73.57 | 73.69 | -0.40 | -0.54% | 72.80 | 74.96 | 15542 | 11446.02 | 1.45% | 0.00 |
| 2026-02-26 | 73.00 | 74.09 | 1.00 | 1.37% | 71.71 | 74.80 | 23666 | 17383.76 | 2.21% | 0.00 |
| 2026-02-25 | 72.58 | 73.09 | 0.77 | 1.06% | 71.40 | 73.57 | 18775 | 13613.09 | 1.76% | 0.00 |
| 2026-02-24 | 73.84 | 72.32 | -1.16 | -1.58% | 71.20 | 73.99 | 16435 | 11946.59 | 1.54% | 0.00 |
| 2026-02-13 | 73.75 | 73.48 | -0.79 | -1.06% | 73.43 | 75.34 | 14753 | 10971.97 | 1.38% | 0.00 |
| 2026-02-12 | 73.45 | 74.27 | 0.82 | 1.12% | 73.44 | 75.17 | 20696 | 15360.39 | 1.93% | 0.00 |
| 2026-02-11 | 73.00 | 73.45 | 0.11 | 0.15% | 72.40 | 74.28 | 15380 | 11282.10 | 1.44% | 0.00 |
| 2026-02-10 | 73.49 | 73.34 | 0.34 | 0.47% | 72.45 | 74.80 | 17057 | 12484.51 | 1.59% | 0.00 |
| 2026-02-09 | 71.60 | 73.00 | 2.36 | 3.34% | 70.96 | 73.49 | 23329 | 16996.29 | 2.18% | 0.00 |
| 2026-02-06 | 70.00 | 70.64 | 0.44 | 0.63% | 69.51 | 71.57 | 15129 | 10716.76 | 1.41% | 0.00 |
| 2026-02-05 | 70.86 | 70.20 | -1.24 | -1.74% | 69.05 | 71.31 | 20661 | 14467.38 | 1.93% | 0.00 |
| 2026-02-04 | 72.29 | 71.44 | -1.06 | -1.46% | 70.58 | 73.31 | 19057 | 13695.44 | 1.78% | 0.00 |
| 2026-02-03 | 71.96 | 72.50 | 1.18 | 1.65% | 71.20 | 73.14 | 19157 | 13820.72 | 1.79% | 0.00 |
| 2026-02-02 | 73.50 | 71.32 | -2.18 | -2.97% | 71.30 | 74.50 | 22922 | 16666.42 | 2.14% | 0.00 |
| 2026-01-30 | 71.71 | 73.50 | 1.99 | 2.78% | 69.76 | 74.23 | 38160 | 27649.15 | 3.57% | 0.00 |
| 2026-01-29 | 76.02 | 71.51 | -4.51 | -5.93% | 71.16 | 76.60 | 38469 | 28317.83 | 3.60% | 0.00 |
| 2026-01-28 | 77.02 | 76.02 | -0.99 | -1.29% | 75.23 | 77.65 | 20451 | 15558.37 | 1.91% | 0.00 |
| 2026-01-27 | 75.69 | 77.01 | 1.24 | 1.64% | 74.19 | 77.58 | 24741 | 18809.43 | 2.31% | 0.00 |
| 2026-01-26 | 80.00 | 75.77 | -3.81 | -4.79% | 75.39 | 80.00 | 37535 | 28763.27 | 3.51% | 0.00 |
| 2026-01-23 | 77.60 | 79.58 | 1.98 | 2.55% | 76.90 | 79.98 | 29737 | 23324.28 | 2.78% | 0.00 |
| 2026-01-22 | 79.68 | 77.60 | -1.09 | -1.39% | 76.62 | 79.68 | 27482 | 21248.66 | 2.57% | 0.00 |
| 2026-01-21 | 75.07 | 78.69 | 3.62 | 4.82% | 74.70 | 79.03 | 35396 | 27510.32 | 3.31% | 0.00 |
| 2026-01-20 | 77.10 | 75.07 | -1.65 | -2.15% | 73.90 | 77.49 | 35280 | 26520.20 | 3.30% | 0.00 |
| 2026-01-19 | 77.79 | 76.72 | -1.14 | -1.46% | 76.36 | 78.69 | 29797 | 22961.11 | 2.79% | 0.00 |
| 2026-01-16 | 76.50 | 77.86 | 2.16 | 2.85% | 75.02 | 78.99 | 43894 | 33876.09 | 4.10% | 0.00 |
| 2026-01-15 | 73.79 | 75.70 | 2.01 | 2.73% | 73.20 | 76.60 | 41823 | 31518.66 | 3.91% | 0.00 |
| 2026-01-14 | 71.93 | 73.69 | 2.29 | 3.21% | 71.44 | 75.89 | 58896 | 43683.41 | 5.51% | 0.00 |
| 2026-01-13 | 70.55 | 71.40 | 1.30 | 1.85% | 69.60 | 73.18 | 43133 | 30939.37 | 4.03% | 0.00 |
| 2026-01-12 | 73.52 | 70.10 | 0.10 | 0.14% | 69.85 | 74.56 | 48935 | 34700.30 | 4.57% | 0.00 |
| 2026-01-09 | 68.30 | 70.00 | 1.65 | 2.41% | 67.71 | 70.20 | 34049 | 23544.97 | 3.18% | 0.00 |
| 2026-01-08 | 69.48 | 68.35 | -0.86 | -1.24% | 68.05 | 70.20 | 28390 | 19602.20 | 2.65% | 0.00 |
| 2026-01-07 | 66.55 | 69.21 | 3.06 | 4.63% | 66.10 | 69.69 | 49618 | 33993.54 | 4.64% | 0.00 |
| 2026-01-06 | 66.19 | 66.15 | 0.23 | 0.35% | 65.86 | 67.88 | 26854 | 17900.50 | 2.51% | 0.00 |
| 2026-01-05 | 66.35 | 65.92 | -0.11 | -0.17% | 65.25 | 66.82 | 29790 | 19701.11 | 2.79% | 0.00 |
| 2025-12-31 | 66.69 | 66.03 | 0.23 | 0.35% | 65.25 | 66.85 | 20668 | 13641.82 | 1.93% | 0.00 |
| 2025-12-30 | 66.70 | 65.80 | -1.38 | -2.05% | 65.65 | 67.60 | 24019 | 15932.29 | 2.25% | 0.00 |
| 2025-12-29 | 67.03 | 67.18 | 0.15 | 0.22% | 65.80 | 68.17 | 30686 | 20474.62 | 2.87% | 0.00 |
| 2025-12-26 | 67.75 | 67.03 | -0.77 | -1.14% | 66.68 | 68.78 | 28068 | 18972.62 | 2.62% | 0.00 |
| 2025-12-25 | 69.30 | 67.80 | -1.49 | -2.15% | 67.41 | 69.30 | 21338 | 14537.70 | 1.99% | 0.00 |
| 2025-12-24 | 68.28 | 69.29 | 1.49 | 2.20% | 67.03 | 69.43 | 34066 | 23406.46 | 3.18% | 0.00 |
| 2025-12-23 | 66.90 | 67.80 | 1.40 | 2.11% | 65.60 | 68.88 | 49569 | 33659.32 | 4.63% | 0.00 |
| 2025-12-22 | 61.75 | 66.40 | 4.36 | 7.03% | 61.75 | 67.55 | 44768 | 29032.53 | 4.19% | 0.00 |
| 2025-12-19 | 60.72 | 62.04 | 1.59 | 2.63% | 60.03 | 62.30 | 28257 | 17418.38 | 2.64% | 0.00 |
| 2025-12-18 | 61.65 | 60.45 | -0.78 | -1.27% | 60.40 | 62.19 | 17492 | 10719.68 | 1.64% | 0.00 |
| 2025-12-17 | 59.00 | 61.23 | 2.37 | 4.03% | 59.00 | 62.48 | 34249 | 20872.13 | 3.20% | 0.00 |
| 2025-12-16 | 60.26 | 58.86 | -1.22 | -2.03% | 58.50 | 60.32 | 16406 | 9697.05 | 1.53% | 0.00 |
| 2025-12-15 | 61.50 | 60.08 | -1.24 | -2.02% | 59.50 | 61.50 | 20622 | 12461.32 | 1.93% | 0.00 |
| 2025-12-12 | 61.08 | 61.32 | 0.60 | 0.99% | 60.50 | 61.60 | 8978 | 5493.45 | 0.84% | 0.00 |
| 2025-12-11 | 61.84 | 60.72 | -0.68 | -1.11% | 60.50 | 62.18 | 14168 | 8669.67 | 1.32% | 0.00 |
| 2025-12-10 | 62.00 | 61.40 | -0.75 | -1.21% | 60.80 | 62.29 | 12559 | 7708.96 | 1.17% | 0.00 |
| 2025-12-09 | 63.10 | 62.15 | -0.93 | -1.47% | 62.10 | 63.73 | 11644 | 7294.34 | 1.09% | 0.00 |
| 2025-12-08 | 62.17 | 63.08 | 0.92 | 1.48% | 61.51 | 64.10 | 21956 | 13877.49 | 2.05% | 0.00 |
| 2025-12-05 | 61.30 | 62.16 | 0.86 | 1.40% | 60.00 | 62.95 | 19681 | 12195.58 | 1.84% | 0.00 |
| 2025-12-04 | 60.87 | 61.30 | 0.64 | 1.06% | 60.43 | 61.67 | 12610 | 7718.85 | 1.18% | 0.00 |
| 2025-12-03 | 60.82 | 60.66 | -0.63 | -1.03% | 60.48 | 61.96 | 14331 | 8754.14 | 1.34% | 0.00 |
| 2025-12-02 | 63.34 | 61.29 | -1.51 | -2.40% | 61.02 | 63.34 | 14598 | 9026.39 | 1.36% | 0.00 |
| 2025-12-01 | 61.66 | 62.80 | 1.17 | 1.90% | 61.63 | 63.49 | 18596 | 11679.89 | 1.74% | 0.00 |
| 2025-11-28 | 62.33 | 61.63 | -0.37 | -0.60% | 61.08 | 62.50 | 10367 | 6380.03 | 0.97% | 0.00 |
| 2025-11-27 | 60.56 | 62.00 | 1.30 | 2.14% | 60.43 | 63.20 | 19202 | 11996.16 | 1.80% | 0.00 |
| 2025-11-26 | 61.20 | 60.70 | -1.07 | -1.73% | 60.70 | 62.21 | 14247 | 8724.05 | 1.33% | 0.00 |
| 2025-11-25 | 62.40 | 61.77 | -0.01 | -0.02% | 61.48 | 63.38 | 16858 | 10507.25 | 1.58% | 0.00 |
| 2025-11-24 | 59.90 | 61.78 | 2.09 | 3.50% | 59.48 | 62.12 | 19467 | 11830.51 | 1.82% | 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。
