| 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 | 9.83 | 9.91 | 0.07 | 0.71% | 9.80 | 10.02 | 72296 | 7174.30 | 1.45% | 0.00 |
| 2025-12-11 | 10.13 | 9.84 | -0.31 | -3.05% | 9.84 | 10.13 | 84723 | 8428.71 | 1.69% | 0.00 |
| 2025-12-10 | 10.06 | 10.15 | 0.08 | 0.79% | 9.98 | 10.16 | 77257 | 7776.38 | 1.55% | 0.00 |
| 2025-12-09 | 9.98 | 10.07 | 0.02 | 0.20% | 9.95 | 10.31 | 105871 | 10764.71 | 2.12% | 0.00 |
| 2025-12-08 | 9.75 | 10.05 | 0.32 | 3.29% | 9.72 | 10.10 | 114726 | 11472.48 | 2.29% | 0.00 |
| 2025-12-05 | 9.63 | 9.73 | 0.13 | 1.35% | 9.51 | 9.74 | 56958 | 5485.21 | 1.14% | 0.00 |
| 2025-12-04 | 9.73 | 9.60 | -0.13 | -1.34% | 9.50 | 9.79 | 83428 | 8010.18 | 1.67% | 0.00 |
| 2025-12-03 | 10.06 | 9.73 | -0.36 | -3.57% | 9.65 | 10.09 | 131996 | 12927.47 | 2.64% | 0.00 |
| 2025-12-02 | 10.18 | 10.09 | -0.10 | -0.98% | 10.04 | 10.18 | 61910 | 6236.30 | 1.24% | 0.00 |
| 2025-12-01 | 10.08 | 10.19 | 0.07 | 0.69% | 10.04 | 10.22 | 89942 | 9141.12 | 1.80% | 0.00 |
| 2025-11-28 | 10.11 | 10.12 | 0.01 | 0.10% | 9.99 | 10.18 | 63580 | 6408.98 | 1.27% | 0.00 |
| 2025-11-27 | 10.02 | 10.11 | 0.09 | 0.90% | 10.02 | 10.17 | 79360 | 8025.71 | 1.59% | 0.00 |
| 2025-11-26 | 10.02 | 10.02 | -0.10 | -0.99% | 10.00 | 10.22 | 83761 | 8460.99 | 1.68% | 0.00 |
| 2025-11-25 | 9.95 | 10.12 | 0.23 | 2.33% | 9.91 | 10.24 | 120038 | 12167.29 | 2.40% | 0.00 |
| 2025-11-24 | 9.65 | 9.89 | 0.28 | 2.91% | 9.55 | 9.92 | 94519 | 9195.59 | 1.89% | 0.00 |
| 2025-11-21 | 10.00 | 9.61 | -0.45 | -4.47% | 9.58 | 10.12 | 110704 | 10831.97 | 2.21% | 5.00 |
| 2025-11-20 | 10.03 | 10.06 | 0.06 | 0.60% | 9.90 | 10.15 | 73677 | 7392.26 | 1.47% | 0.00 |
| 2025-11-19 | 10.25 | 10.00 | -0.21 | -2.06% | 9.98 | 10.26 | 89796 | 9040.34 | 1.80% | 0.00 |
| 2025-11-18 | 10.32 | 10.21 | -0.16 | -1.54% | 10.17 | 10.35 | 93442 | 9568.55 | 1.87% | 0.00 |
| 2025-11-17 | 10.05 | 10.37 | 0.26 | 2.57% | 10.05 | 10.38 | 125326 | 12902.35 | 2.51% | 20.00 |
| 2025-11-14 | 10.00 | 10.11 | 0.05 | 0.50% | 9.95 | 10.17 | 87832 | 8868.19 | 1.76% | 52.00 |
| 2025-11-13 | 9.96 | 10.06 | 0.10 | 1.00% | 9.82 | 10.08 | 85177 | 8530.51 | 1.70% | 0.00 |
| 2025-11-12 | 10.12 | 9.96 | -0.22 | -2.16% | 9.84 | 10.12 | 112050 | 11161.81 | 2.24% | 0.00 |
| 2025-11-11 | 10.06 | 10.18 | 0.33 | 3.35% | 10.06 | 10.42 | 230973 | 23646.46 | 4.62% | 5.00 |
| 2025-11-10 | 9.90 | 9.85 | 0.01 | 0.10% | 9.81 | 9.93 | 53008 | 5218.71 | 1.06% | 0.00 |
| 2025-11-07 | 9.92 | 9.84 | -0.11 | -1.11% | 9.80 | 9.95 | 70402 | 6934.62 | 1.41% | 0.00 |
| 2025-11-06 | 10.00 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 74082 | 7373.73 | 1.48% | 0.00 |
| 2025-11-05 | 9.95 | 10.05 | 0.01 | 0.10% | 9.92 | 10.10 | 72585 | 7286.97 | 1.45% | 0.00 |
| 2025-11-04 | 10.16 | 10.04 | -0.13 | -1.28% | 9.96 | 10.16 | 89216 | 8950.99 | 1.78% | 0.00 |
| 2025-11-03 | 10.07 | 10.17 | 0.05 | 0.49% | 10.00 | 10.20 | 104765 | 10596.10 | 2.10% | 0.00 |
| 2025-10-31 | 9.96 | 10.12 | 0.13 | 1.30% | 9.90 | 10.15 | 125635 | 12620.14 | 2.51% | 0.00 |
| 2025-10-30 | 9.83 | 9.99 | 0.16 | 1.63% | 9.75 | 10.18 | 209058 | 20927.01 | 4.18% | 0.00 |
| 2025-10-29 | 9.66 | 9.83 | 0.27 | 2.82% | 9.66 | 10.06 | 161371 | 15916.83 | 3.23% | 0.00 |
| 2025-10-28 | 9.65 | 9.56 | -0.07 | -0.73% | 9.54 | 9.71 | 64752 | 6231.17 | 1.30% | 0.00 |
| 2025-10-27 | 9.70 | 9.63 | -0.01 | -0.10% | 9.55 | 9.77 | 89319 | 8615.66 | 1.79% | 0.00 |
| 2025-10-24 | 9.56 | 9.64 | 0.12 | 1.26% | 9.56 | 9.67 | 80825 | 7776.96 | 1.62% | 0.00 |
| 2025-10-23 | 9.57 | 9.52 | -0.02 | -0.21% | 9.31 | 9.57 | 79891 | 7530.56 | 1.60% | 0.00 |
| 2025-10-22 | 9.62 | 9.54 | -0.09 | -0.93% | 9.52 | 9.65 | 54513 | 5217.91 | 1.09% | 0.00 |
| 2025-10-21 | 9.43 | 9.63 | 0.20 | 2.12% | 9.32 | 9.65 | 83844 | 7985.11 | 1.68% | 0.00 |
| 2025-10-20 | 9.32 | 9.43 | 0.28 | 3.06% | 9.23 | 9.48 | 118129 | 11074.58 | 2.36% | 0.00 |
| 2025-10-17 | 9.45 | 9.15 | -0.36 | -3.79% | 9.15 | 9.51 | 142814 | 13241.59 | 2.86% | 0.00 |
| 2025-10-16 | 9.69 | 9.51 | -0.21 | -2.16% | 9.47 | 9.69 | 109806 | 10491.07 | 2.20% | 0.00 |
| 2025-10-15 | 9.60 | 9.72 | 0.10 | 1.04% | 9.49 | 9.72 | 87734 | 8450.51 | 1.75% | 0.00 |
| 2025-10-14 | 9.98 | 9.62 | -0.27 | -2.73% | 9.59 | 10.01 | 145024 | 14177.36 | 2.90% | 0.00 |
| 2025-10-13 | 9.77 | 9.89 | -0.11 | -1.10% | 9.60 | 9.95 | 124997 | 12272.88 | 2.50% | 0.00 |
| 2025-10-10 | 10.16 | 10.00 | -0.20 | -1.96% | 9.93 | 10.20 | 106664 | 10669.57 | 2.13% | 0.00 |
| 2025-10-09 | 10.18 | 10.20 | 0.02 | 0.20% | 10.18 | 10.31 | 105210 | 10770.24 | 2.10% | 0.00 |
| 2025-09-30 | 10.16 | 10.18 | 0.04 | 0.39% | 10.14 | 10.40 | 109095 | 11177.33 | 2.18% | 0.00 |
| 2025-09-29 | 9.96 | 10.14 | 0.20 | 2.01% | 9.83 | 10.18 | 111670 | 11231.63 | 2.23% | 0.00 |
| 2025-09-26 | 10.33 | 9.94 | -0.44 | -4.24% | 9.92 | 10.36 | 195321 | 19745.43 | 3.91% | 0.00 |
| 2025-09-25 | 10.56 | 10.38 | -0.21 | -1.98% | 10.35 | 10.70 | 162873 | 17105.70 | 3.26% | 0.00 |
| 2025-09-24 | 10.40 | 10.59 | 0.11 | 1.05% | 10.32 | 10.66 | 155154 | 16347.65 | 3.10% | 26.00 |
| 2025-09-23 | 10.84 | 10.48 | -0.40 | -3.68% | 10.23 | 10.84 | 193810 | 20250.65 | 3.88% | 0.00 |
| 2025-09-22 | 10.59 | 10.88 | 0.31 | 2.93% | 10.51 | 10.88 | 172549 | 18483.63 | 3.45% | 5.00 |
| 2025-09-19 | 10.67 | 10.57 | -0.05 | -0.47% | 10.43 | 10.85 | 187197 | 19855.49 | 3.74% | 10.00 |
| 2025-09-18 | 10.66 | 10.62 | -0.03 | -0.28% | 10.50 | 11.12 | 273130 | 29445.59 | 5.46% | 0.00 |
| 2025-09-17 | 10.78 | 10.65 | -0.08 | -0.75% | 10.56 | 10.78 | 132654 | 14144.37 | 2.65% | 0.00 |
| 2025-09-16 | 10.49 | 10.73 | 0.25 | 2.39% | 10.49 | 10.78 | 124663 | 13291.20 | 2.49% | 10.00 |
| 2025-09-15 | 10.76 | 10.48 | -0.21 | -1.96% | 10.48 | 10.77 | 150104 | 15886.60 | 3.00% | 0.00 |
| 2025-09-12 | 10.55 | 10.69 | 0.15 | 1.42% | 10.44 | 11.05 | 262531 | 28362.21 | 5.25% | 0.00 |
| 2025-09-11 | 10.10 | 10.54 | 0.41 | 4.05% | 10.03 | 10.54 | 169480 | 17505.78 | 3.39% | 0.00 |
| 2025-09-10 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.18 | 93335 | 9447.55 | 1.87% | 0.00 |
| 2025-09-09 | 10.32 | 10.09 | -0.28 | -2.70% | 10.05 | 10.35 | 108883 | 11067.89 | 2.18% | 12.00 |
| 2025-09-08 | 10.41 | 10.37 | -0.04 | -0.38% | 10.15 | 10.41 | 169504 | 17436.97 | 3.39% | 19.23 |
| 2025-09-05 | 10.20 | 10.41 | 0.29 | 2.87% | 10.05 | 10.43 | 144390 | 14806.29 | 2.89% | 0.00 |
| 2025-09-04 | 10.51 | 10.12 | -0.38 | -3.62% | 9.99 | 10.68 | 206507 | 21366.40 | 4.13% | 0.00 |
| 2025-09-03 | 10.90 | 10.50 | -0.39 | -3.58% | 10.45 | 10.95 | 156297 | 16724.58 | 3.13% | 0.00 |
| 2025-09-02 | 11.51 | 10.89 | -0.58 | -5.06% | 10.78 | 11.51 | 246430 | 27133.54 | 4.93% | 0.00 |
| 2025-09-01 | 11.50 | 11.47 | -0.13 | -1.12% | 11.37 | 11.77 | 211781 | 24363.23 | 4.24% | 0.00 |
| 2025-08-29 | 12.05 | 11.60 | -0.48 | -3.97% | 11.52 | 12.06 | 306436 | 35642.77 | 6.13% | 2.36 |
| 2025-08-28 | 11.80 | 12.08 | 0.30 | 2.55% | 11.50 | 12.15 | 337742 | 40019.33 | 6.75% | 4.99 |
| 2025-08-27 | 12.00 | 11.78 | -0.23 | -1.92% | 11.72 | 12.53 | 391346 | 47423.36 | 7.83% | 0.00 |
| 2025-08-26 | 11.80 | 12.01 | 0.14 | 1.18% | 11.75 | 12.40 | 288366 | 34904.88 | 5.77% | 2.00 |
| 2025-08-25 | 12.10 | 11.87 | -0.13 | -1.08% | 11.77 | 12.13 | 280394 | 33450.25 | 5.61% | 0.00 |
| 2025-08-22 | 11.60 | 12.00 | 0.39 | 3.36% | 11.50 | 12.11 | 325374 | 38621.71 | 6.51% | 32.01 |
| 2025-08-21 | 11.75 | 11.61 | -0.22 | -1.86% | 11.48 | 11.85 | 208450 | 24272.88 | 4.17% | 0.00 |
| 2025-08-20 | 11.72 | 11.83 | -0.03 | -0.25% | 11.58 | 11.91 | 262855 | 30909.12 | 5.26% | 16.00 |
| 2025-08-19 | 11.51 | 11.86 | 0.23 | 1.98% | 11.51 | 12.29 | 450052 | 54010.43 | 9.00% | 21.80 |
| 2025-08-18 | 10.97 | 11.63 | 0.79 | 7.29% | 10.97 | 11.88 | 440647 | 50851.18 | 8.81% | 0.00 |
| 2025-08-15 | 10.45 | 10.84 | 0.36 | 3.44% | 10.45 | 10.90 | 168745 | 18119.10 | 3.37% | 0.00 |
九联科技(688609)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。
