| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.26 | 8.56 | 0.45 | 5.55% | 8.26 | 8.74 | 145302 | 12379.52 | 2.91% | 0.00 |
| 2025-04-07 | 9.55 | 8.11 | -1.89 | -18.90% | 8.00 | 9.55 | 217821 | 18906.48 | 4.36% | 0.00 |
| 2025-04-03 | 10.05 | 10.00 | -0.13 | -1.28% | 9.90 | 10.17 | 66107 | 6630.34 | 1.32% | 0.00 |
| 2025-04-02 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.16 | 51989 | 5249.62 | 1.04% | 0.00 |
| 2025-04-01 | 10.16 | 10.09 | -0.03 | -0.30% | 10.05 | 10.25 | 77640 | 7870.53 | 1.55% | 0.00 |
| 2025-03-31 | 10.35 | 10.12 | -0.33 | -3.16% | 9.98 | 10.39 | 116325 | 11765.29 | 2.33% | 0.00 |
| 2025-03-28 | 10.46 | 10.45 | 0.01 | 0.10% | 10.41 | 10.89 | 132340 | 14053.42 | 2.65% | 0.00 |
| 2025-03-27 | 10.37 | 10.44 | 0.04 | 0.38% | 10.14 | 10.68 | 114746 | 11918.31 | 2.29% | 0.00 |
| 2025-03-26 | 10.47 | 10.40 | -0.03 | -0.29% | 10.39 | 10.63 | 76308 | 8004.42 | 1.53% | 0.00 |
| 2025-03-25 | 10.65 | 10.43 | -0.26 | -2.43% | 10.39 | 10.67 | 92490 | 9710.03 | 1.85% | 4.74 |
| 2025-03-24 | 10.88 | 10.69 | -0.19 | -1.75% | 10.37 | 10.95 | 136068 | 14530.86 | 2.72% | 0.00 |
| 2025-03-21 | 11.30 | 10.88 | -0.54 | -4.73% | 10.88 | 11.35 | 190090 | 20982.91 | 3.80% | 0.00 |
| 2025-03-20 | 11.51 | 11.42 | -0.10 | -0.87% | 11.35 | 11.89 | 183044 | 21380.00 | 3.66% | 0.00 |
| 2025-03-19 | 11.65 | 11.52 | -0.13 | -1.12% | 11.41 | 11.78 | 144906 | 16700.50 | 2.90% | 0.00 |
| 2025-03-18 | 11.93 | 11.65 | -0.19 | -1.60% | 11.57 | 11.97 | 180650 | 21195.62 | 3.61% | 0.00 |
| 2025-03-17 | 11.71 | 11.84 | 0.29 | 2.51% | 11.70 | 12.26 | 292759 | 35205.93 | 5.86% | 3.00 |
| 2025-03-14 | 11.41 | 11.55 | 0.04 | 0.35% | 11.00 | 11.65 | 233953 | 26505.85 | 4.68% | 0.00 |
| 2025-03-13 | 11.61 | 11.51 | -0.08 | -0.69% | 11.30 | 11.90 | 248293 | 28727.35 | 4.97% | 2.00 |
| 2025-03-12 | 11.32 | 11.59 | 0.31 | 2.75% | 11.26 | 12.02 | 318495 | 37303.89 | 6.37% | 0.00 |
| 2025-03-11 | 11.20 | 11.28 | -0.18 | -1.57% | 11.05 | 11.32 | 171064 | 19120.47 | 3.42% | 185.00 |
| 2025-03-10 | 11.06 | 11.46 | 0.49 | 4.47% | 10.91 | 11.88 | 291506 | 33474.82 | 5.83% | 2.00 |
| 2025-03-07 | 11.21 | 10.97 | -0.28 | -2.49% | 10.84 | 11.33 | 159945 | 17717.97 | 3.20% | 0.00 |
| 2025-03-06 | 10.70 | 11.25 | 0.65 | 6.13% | 10.68 | 11.55 | 264851 | 29567.97 | 5.30% | 0.00 |
| 2025-03-05 | 10.58 | 10.60 | -0.01 | -0.09% | 10.34 | 10.70 | 116711 | 12279.35 | 2.33% | 0.00 |
| 2025-03-04 | 10.32 | 10.61 | 0.16 | 1.53% | 10.32 | 10.63 | 102263 | 10747.31 | 2.05% | 0.00 |
| 2025-03-03 | 10.52 | 10.45 | 0.03 | 0.29% | 10.23 | 10.72 | 132103 | 13870.04 | 2.64% | 0.00 |
| 2025-02-28 | 11.18 | 10.42 | -0.86 | -7.62% | 10.38 | 11.23 | 202880 | 21737.38 | 4.06% | 0.00 |
| 2025-02-27 | 11.53 | 11.28 | -0.26 | -2.25% | 11.02 | 11.60 | 187427 | 21135.37 | 3.75% | 0.00 |
| 2025-02-26 | 11.70 | 11.54 | -0.04 | -0.35% | 11.41 | 11.78 | 187313 | 21619.27 | 3.75% | 0.00 |
| 2025-02-25 | 11.29 | 11.58 | 0.13 | 1.14% | 11.16 | 11.79 | 223324 | 25791.61 | 4.47% | 0.00 |
| 2025-02-24 | 11.51 | 11.45 | -0.06 | -0.52% | 11.20 | 11.54 | 163467 | 18553.82 | 3.27% | 0.00 |
| 2025-02-21 | 11.30 | 11.51 | 0.24 | 2.13% | 11.10 | 11.56 | 201262 | 22883.97 | 4.03% | 0.00 |
| 2025-02-20 | 11.23 | 11.27 | 0.05 | 0.45% | 11.09 | 11.48 | 151003 | 17007.16 | 3.02% | 0.00 |
| 2025-02-19 | 10.96 | 11.22 | 0.29 | 2.65% | 10.87 | 11.30 | 137131 | 15306.06 | 2.74% | 0.00 |
| 2025-02-18 | 11.65 | 10.93 | -0.73 | -6.26% | 10.88 | 11.70 | 235234 | 26445.20 | 4.70% | 0.00 |
| 2025-02-17 | 11.77 | 11.66 | 0.03 | 0.26% | 11.53 | 11.93 | 206486 | 24216.30 | 4.13% | 0.00 |
| 2025-02-14 | 11.54 | 11.63 | 0.03 | 0.26% | 11.33 | 11.79 | 209972 | 24326.51 | 4.20% | 0.00 |
| 2025-02-13 | 12.00 | 11.60 | -0.29 | -2.44% | 11.51 | 12.00 | 199613 | 23312.41 | 3.99% | 0.00 |
| 2025-02-12 | 11.59 | 11.89 | 0.24 | 2.06% | 11.53 | 11.95 | 230847 | 27285.72 | 4.62% | 0.00 |
| 2025-02-11 | 11.71 | 11.65 | 0.00 | 0.00% | 11.43 | 11.98 | 291867 | 34013.50 | 5.84% | 0.00 |
| 2025-02-10 | 11.50 | 11.65 | 0.55 | 4.95% | 11.21 | 11.68 | 297297 | 34186.82 | 5.95% | 20.00 |
| 2025-02-07 | 10.70 | 11.10 | 0.39 | 3.64% | 10.65 | 11.44 | 270931 | 29935.17 | 5.42% | 3.00 |
| 2025-02-06 | 10.20 | 10.71 | 0.46 | 4.49% | 10.08 | 10.85 | 183222 | 19322.01 | 3.66% | 0.00 |
| 2025-02-05 | 9.98 | 10.25 | 0.48 | 4.91% | 9.95 | 10.42 | 171187 | 17484.63 | 3.42% | 0.00 |
| 2025-01-27 | 10.16 | 9.77 | -0.39 | -3.84% | 9.75 | 10.28 | 126794 | 12578.26 | 2.54% | 0.00 |
| 2025-01-24 | 9.73 | 10.16 | 0.46 | 4.74% | 9.73 | 10.20 | 162406 | 16312.48 | 3.25% | 0.00 |
| 2025-01-23 | 9.91 | 9.70 | -0.05 | -0.51% | 9.70 | 10.18 | 110757 | 11040.32 | 2.22% | 0.00 |
| 2025-01-22 | 9.80 | 9.75 | -0.12 | -1.22% | 9.71 | 9.89 | 74288 | 7276.44 | 1.49% | 0.00 |
| 2025-01-21 | 9.95 | 9.87 | 0.03 | 0.30% | 9.75 | 10.03 | 77484 | 7640.00 | 1.55% | 0.00 |
| 2025-01-20 | 10.00 | 9.84 | 0.01 | 0.10% | 9.71 | 10.03 | 74892 | 7402.63 | 1.50% | 0.00 |
| 2025-01-17 | 9.88 | 9.83 | -0.10 | -1.01% | 9.72 | 9.97 | 91919 | 9047.08 | 1.84% | 0.00 |
| 2025-01-16 | 9.84 | 9.93 | 0.21 | 2.16% | 9.77 | 10.18 | 137762 | 13741.29 | 2.76% | 0.00 |
| 2025-01-15 | 9.80 | 9.72 | -0.13 | -1.32% | 9.67 | 9.90 | 101720 | 9925.15 | 2.03% | 0.00 |
| 2025-01-14 | 9.34 | 9.85 | 0.57 | 6.14% | 9.32 | 9.86 | 135756 | 13126.52 | 2.72% | 0.00 |
| 2025-01-13 | 9.01 | 9.28 | 0.13 | 1.42% | 8.77 | 9.32 | 106428 | 9694.28 | 2.13% | 0.00 |
| 2025-01-10 | 9.51 | 9.15 | -0.43 | -4.49% | 9.15 | 9.80 | 123449 | 11659.22 | 2.47% | 0.00 |
| 2025-01-09 | 9.50 | 9.58 | 0.03 | 0.31% | 9.46 | 9.74 | 99926 | 9651.67 | 2.00% | 0.00 |
| 2025-01-08 | 9.59 | 9.55 | -0.09 | -0.93% | 9.16 | 9.68 | 128568 | 12154.86 | 2.57% | 0.00 |
| 2025-01-07 | 9.32 | 9.64 | 0.30 | 3.21% | 9.26 | 9.64 | 105085 | 9936.21 | 2.10% | 0.00 |
| 2025-01-06 | 9.55 | 9.34 | -0.28 | -2.91% | 9.22 | 9.77 | 129822 | 12291.25 | 2.60% | 0.00 |
| 2025-01-03 | 10.26 | 9.62 | -0.65 | -6.33% | 9.55 | 10.37 | 144365 | 14283.63 | 2.89% | 0.00 |
| 2025-01-02 | 10.60 | 10.27 | -0.33 | -3.11% | 10.15 | 10.70 | 120872 | 12580.90 | 2.42% | 20.00 |
| 2024-12-31 | 11.21 | 10.60 | -0.60 | -5.36% | 10.59 | 11.22 | 161725 | 17513.51 | 3.23% | 0.00 |
| 2024-12-30 | 11.21 | 11.20 | -0.04 | -0.36% | 10.86 | 11.39 | 114182 | 12744.27 | 2.28% | 0.00 |
| 2024-12-27 | 11.49 | 11.24 | -0.22 | -1.92% | 11.18 | 11.62 | 133042 | 15150.28 | 2.66% | 0.00 |
| 2024-12-26 | 11.18 | 11.46 | 0.25 | 2.23% | 11.18 | 11.69 | 137226 | 15783.81 | 2.74% | 9.00 |
| 2024-12-25 | 11.42 | 11.21 | -0.26 | -2.27% | 10.99 | 11.49 | 155787 | 17477.06 | 3.12% | 4.00 |
| 2024-12-24 | 12.01 | 11.47 | -0.51 | -4.26% | 11.05 | 12.09 | 302393 | 34633.16 | 6.05% | 0.00 |
| 2024-12-23 | 12.64 | 11.98 | -0.39 | -3.15% | 11.90 | 12.89 | 301156 | 37329.16 | 6.02% | 0.00 |
| 2024-12-20 | 12.29 | 12.37 | 0.02 | 0.16% | 11.98 | 12.60 | 291076 | 35780.58 | 5.82% | 16.00 |
| 2024-12-19 | 11.91 | 12.35 | 0.44 | 3.69% | 11.73 | 12.44 | 408452 | 49658.31 | 8.17% | 0.00 |
| 2024-12-18 | 10.61 | 11.91 | 1.31 | 12.36% | 10.43 | 12.50 | 470754 | 55015.97 | 9.42% | 86.00 |
| 2024-12-17 | 11.26 | 10.60 | -0.62 | -5.53% | 10.56 | 11.27 | 170506 | 18491.99 | 3.41% | 0.00 |
| 2024-12-16 | 11.55 | 11.22 | -0.33 | -2.86% | 11.11 | 11.61 | 144020 | 16293.49 | 2.88% | 0.00 |
| 2024-12-13 | 12.01 | 11.55 | -0.50 | -4.15% | 11.54 | 12.05 | 171196 | 20157.97 | 3.42% | 0.00 |
| 2024-12-12 | 12.23 | 12.05 | -0.10 | -0.82% | 11.76 | 12.23 | 186379 | 22295.66 | 3.73% | 0.00 |
| 2024-12-11 | 11.74 | 12.15 | 0.53 | 4.56% | 11.73 | 12.20 | 289481 | 34853.02 | 5.79% | 7.00 |
| 2024-12-10 | 11.71 | 11.62 | 0.30 | 2.65% | 11.50 | 11.84 | 205298 | 24017.36 | 4.11% | 0.00 |
| 2024-12-09 | 11.57 | 11.32 | -0.26 | -2.25% | 11.15 | 11.60 | 146165 | 16559.12 | 2.92% | 0.00 |
| 2024-12-06 | 11.51 | 11.58 | 0.15 | 1.31% | 11.37 | 11.74 | 178360 | 20660.27 | 3.57% | 128.21 |
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。
