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