| 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 | 8.08 | 8.32 | 0.28 | 3.48% | 7.98 | 8.43 | 86298 | 7154.99 | 1.73% | 0.00 |
| 2026-03-24 | 7.92 | 8.04 | 0.27 | 3.47% | 7.78 | 8.06 | 55373 | 4378.39 | 1.11% | 0.00 |
| 2026-03-23 | 8.24 | 7.77 | -0.51 | -6.16% | 7.72 | 8.24 | 100322 | 8019.78 | 2.01% | 0.00 |
| 2026-03-20 | 8.50 | 8.28 | -0.24 | -2.82% | 8.28 | 8.58 | 66628 | 5592.08 | 1.33% | 0.00 |
| 2026-03-19 | 8.65 | 8.52 | -0.15 | -1.73% | 8.47 | 8.68 | 46321 | 3965.92 | 0.93% | 0.00 |
| 2026-03-18 | 8.50 | 8.67 | 0.15 | 1.76% | 8.49 | 8.68 | 44747 | 3836.70 | 0.89% | 0.00 |
| 2026-03-17 | 8.75 | 8.52 | -0.23 | -2.63% | 8.50 | 8.81 | 62805 | 5419.40 | 1.26% | 0.00 |
| 2026-03-16 | 8.56 | 8.75 | 0.18 | 2.10% | 8.53 | 8.75 | 51988 | 4504.38 | 1.04% | 0.00 |
| 2026-03-13 | 8.59 | 8.57 | -0.04 | -0.46% | 8.52 | 8.68 | 59581 | 5128.43 | 1.19% | 0.00 |
| 2026-03-12 | 8.69 | 8.61 | -0.10 | -1.15% | 8.59 | 8.76 | 59854 | 5189.25 | 1.20% | 0.00 |
| 2026-03-11 | 8.83 | 8.71 | -0.12 | -1.36% | 8.71 | 8.90 | 78034 | 6859.32 | 1.56% | 0.00 |
| 2026-03-10 | 8.63 | 8.83 | 0.27 | 3.15% | 8.62 | 8.83 | 80392 | 7026.97 | 1.61% | 0.00 |
| 2026-03-09 | 8.48 | 8.56 | -0.06 | -0.70% | 8.33 | 8.63 | 74081 | 6269.27 | 1.48% | 0.00 |
| 2026-03-06 | 8.46 | 8.62 | 0.15 | 1.77% | 8.41 | 8.62 | 47587 | 4060.22 | 0.95% | 0.00 |
| 2026-03-05 | 8.50 | 8.47 | 0.12 | 1.44% | 8.43 | 8.58 | 64130 | 5449.64 | 1.28% | 0.00 |
| 2026-03-04 | 8.37 | 8.35 | -0.06 | -0.71% | 8.31 | 8.50 | 61580 | 5168.32 | 1.23% | 0.00 |
| 2026-03-03 | 8.67 | 8.41 | -0.25 | -2.89% | 8.36 | 8.75 | 102798 | 8771.86 | 2.06% | 0.00 |
| 2026-03-02 | 8.96 | 8.66 | -0.45 | -4.94% | 8.62 | 9.00 | 164691 | 14443.41 | 3.29% | 0.00 |
| 2026-02-27 | 9.13 | 9.11 | -0.01 | -0.11% | 9.07 | 9.18 | 79005 | 7214.70 | 1.58% | 0.00 |
| 2026-02-26 | 9.11 | 9.12 | 0.00 | 0.00% | 9.06 | 9.16 | 74359 | 6772.52 | 1.49% | 0.00 |
| 2026-02-25 | 9.11 | 9.12 | -0.04 | -0.44% | 9.08 | 9.19 | 73986 | 6751.09 | 1.48% | 0.00 |
| 2026-02-24 | 9.20 | 9.16 | 0.06 | 0.66% | 9.08 | 9.22 | 107912 | 9881.86 | 2.16% | 0.00 |
| 2026-02-13 | 9.11 | 9.10 | -0.01 | -0.11% | 9.08 | 9.25 | 96970 | 8886.77 | 1.94% | 0.00 |
| 2026-02-12 | 9.15 | 9.11 | 0.00 | 0.00% | 9.02 | 9.22 | 97178 | 8854.68 | 1.94% | 0.00 |
| 2026-02-11 | 9.10 | 9.11 | 0.06 | 0.66% | 9.01 | 9.12 | 71507 | 6495.76 | 1.43% | 0.00 |
| 2026-02-10 | 9.07 | 9.05 | -0.02 | -0.22% | 9.03 | 9.15 | 62419 | 5669.04 | 1.25% | 0.00 |
| 2026-02-09 | 8.87 | 9.07 | 0.25 | 2.83% | 8.87 | 9.08 | 96796 | 8701.44 | 1.94% | 0.00 |
| 2026-02-06 | 8.87 | 8.82 | -0.08 | -0.90% | 8.78 | 8.96 | 69199 | 6133.36 | 1.38% | 0.00 |
| 2026-02-05 | 8.91 | 8.90 | -0.08 | -0.89% | 8.88 | 9.02 | 67456 | 6023.59 | 1.35% | 0.00 |
| 2026-02-04 | 9.01 | 8.98 | -0.06 | -0.66% | 8.91 | 9.07 | 75532 | 6779.28 | 1.51% | 0.00 |
| 2026-02-03 | 8.89 | 9.04 | 0.17 | 1.92% | 8.87 | 9.07 | 72039 | 6450.92 | 1.44% | 0.00 |
| 2026-02-02 | 9.10 | 8.87 | -0.23 | -2.53% | 8.86 | 9.11 | 100601 | 9018.64 | 2.01% | 0.00 |
| 2026-01-30 | 9.00 | 9.10 | 0.06 | 0.66% | 8.92 | 9.11 | 86647 | 7815.12 | 1.73% | 0.00 |
| 2026-01-29 | 9.10 | 9.04 | -0.09 | -0.99% | 8.95 | 9.20 | 119128 | 10812.63 | 2.38% | 12.85 |
| 2026-01-28 | 9.22 | 9.13 | -0.13 | -1.40% | 9.09 | 9.29 | 113213 | 10355.22 | 2.26% | 0.00 |
| 2026-01-27 | 9.56 | 9.26 | -0.35 | -3.64% | 9.06 | 9.59 | 223051 | 20572.67 | 4.46% | 0.00 |
| 2026-01-26 | 10.02 | 9.61 | -0.55 | -5.41% | 9.50 | 10.08 | 285848 | 27843.53 | 5.72% | 0.00 |
| 2026-01-23 | 9.77 | 10.16 | 0.39 | 3.99% | 9.70 | 10.28 | 255066 | 25685.87 | 5.10% | 0.00 |
| 2026-01-22 | 9.64 | 9.77 | 0.07 | 0.72% | 9.64 | 9.81 | 105024 | 10225.03 | 2.10% | 0.00 |
| 2026-01-21 | 9.67 | 9.70 | 0.03 | 0.31% | 9.55 | 9.73 | 105478 | 10191.62 | 2.11% | 0.00 |
| 2026-01-20 | 9.81 | 9.67 | -0.17 | -1.73% | 9.56 | 9.87 | 152051 | 14722.77 | 3.04% | 0.00 |
| 2026-01-19 | 9.88 | 9.84 | -0.02 | -0.20% | 9.72 | 9.90 | 97546 | 9584.95 | 1.95% | 0.00 |
| 2026-01-16 | 9.97 | 9.86 | -0.04 | -0.40% | 9.68 | 10.05 | 161741 | 15900.40 | 3.23% | 0.00 |
| 2026-01-15 | 10.27 | 9.90 | -0.41 | -3.98% | 9.86 | 10.27 | 218031 | 21795.96 | 4.36% | 0.00 |
| 2026-01-14 | 10.09 | 10.31 | 0.27 | 2.69% | 10.07 | 10.45 | 272670 | 28021.81 | 5.45% | 0.00 |
| 2026-01-13 | 10.38 | 10.04 | -0.34 | -3.28% | 10.04 | 10.44 | 236566 | 24154.67 | 4.73% | 0.00 |
| 2026-01-12 | 10.06 | 10.38 | -0.21 | -1.98% | 9.96 | 10.41 | 433470 | 44073.38 | 8.67% | 110.00 |
| 2026-01-09 | 10.23 | 10.59 | 0.35 | 3.42% | 10.19 | 10.67 | 189493 | 19924.60 | 3.79% | 200.00 |
| 2026-01-08 | 10.16 | 10.24 | 0.06 | 0.59% | 10.14 | 10.31 | 98912 | 10129.63 | 1.98% | 0.00 |
| 2026-01-07 | 10.32 | 10.18 | -0.16 | -1.55% | 10.13 | 10.35 | 114696 | 11707.97 | 2.29% | 0.00 |
| 2026-01-06 | 10.20 | 10.34 | 0.16 | 1.57% | 10.14 | 10.39 | 141435 | 14533.48 | 2.83% | 0.00 |
| 2026-01-05 | 10.26 | 10.18 | -0.03 | -0.29% | 10.02 | 10.26 | 160264 | 16235.31 | 3.21% | 0.00 |
| 2025-12-31 | 9.86 | 10.21 | 0.35 | 3.55% | 9.74 | 10.34 | 227257 | 22965.19 | 4.55% | 0.00 |
| 2025-12-30 | 9.88 | 9.86 | -0.17 | -1.69% | 9.83 | 10.00 | 101113 | 9990.70 | 2.02% | 0.00 |
| 2025-12-29 | 9.73 | 10.03 | 0.21 | 2.14% | 9.71 | 10.04 | 117098 | 11573.48 | 2.34% | 0.00 |
| 2025-12-26 | 9.85 | 9.82 | -0.02 | -0.20% | 9.75 | 9.86 | 67107 | 6575.96 | 1.34% | 0.00 |
| 2025-12-25 | 9.73 | 9.84 | 0.03 | 0.31% | 9.73 | 9.86 | 51688 | 5067.03 | 1.03% | 0.00 |
| 2025-12-24 | 9.66 | 9.81 | 0.22 | 2.29% | 9.58 | 9.82 | 73118 | 7136.28 | 1.46% | 0.00 |
| 2025-12-23 | 9.81 | 9.59 | -0.19 | -1.94% | 9.56 | 9.81 | 65410 | 6319.44 | 1.31% | 0.00 |
| 2025-12-22 | 9.74 | 9.78 | 0.10 | 1.03% | 9.67 | 9.88 | 76808 | 7541.68 | 1.54% | 0.00 |
| 2025-12-19 | 9.63 | 9.68 | 0.05 | 0.52% | 9.63 | 9.80 | 55568 | 5389.57 | 1.11% | 0.00 |
| 2025-12-18 | 9.60 | 9.63 | -0.05 | -0.52% | 9.54 | 9.79 | 61688 | 5979.21 | 1.23% | 0.00 |
| 2025-12-17 | 9.70 | 9.68 | -0.06 | -0.62% | 9.38 | 9.79 | 112605 | 10732.12 | 2.25% | 0.00 |
| 2025-12-16 | 9.72 | 9.74 | 0.00 | 0.00% | 9.60 | 9.83 | 74354 | 7219.36 | 1.49% | 0.00 |
| 2025-12-15 | 9.82 | 9.74 | -0.17 | -1.72% | 9.70 | 9.97 | 73794 | 7243.22 | 1.48% | 0.00 |
| 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 |
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。
