| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.07 | 8.22 | 0.24 | 3.01% | 8.00 | 8.22 | 239987 | 19485.65 | 3.08% |
| 2026-02-02 | 8.05 | 7.98 | -0.08 | -0.99% | 7.93 | 8.18 | 210573 | 17015.16 | 2.70% |
| 2026-01-30 | 8.12 | 8.06 | -0.08 | -0.98% | 7.98 | 8.20 | 275958 | 22237.73 | 3.54% |
| 2026-01-29 | 8.42 | 8.14 | -0.27 | -3.21% | 8.02 | 8.46 | 433634 | 35462.76 | 5.57% |
| 2026-01-28 | 8.31 | 8.41 | 0.08 | 0.96% | 8.29 | 8.49 | 385183 | 32420.19 | 4.94% |
| 2026-01-27 | 8.41 | 8.33 | -0.16 | -1.88% | 8.13 | 8.45 | 422391 | 35046.10 | 5.42% |
| 2026-01-26 | 8.57 | 8.49 | -0.12 | -1.39% | 8.43 | 8.76 | 498900 | 42835.60 | 6.40% |
| 2026-01-23 | 8.64 | 8.61 | -0.02 | -0.23% | 8.56 | 8.67 | 475515 | 40967.20 | 6.10% |
| 2026-01-22 | 8.88 | 8.63 | -0.30 | -3.36% | 8.56 | 8.98 | 699745 | 60949.48 | 8.98% |
| 2026-01-21 | 9.20 | 8.93 | -0.28 | -3.04% | 8.86 | 9.49 | 1075690 | 97795.42 | 13.81% |
| 2026-01-20 | 8.38 | 9.21 | 0.84 | 10.04% | 8.30 | 9.21 | 969706 | 85998.64 | 12.45% |
| 2026-01-19 | 8.41 | 8.37 | -0.01 | -0.12% | 8.33 | 8.55 | 487798 | 41070.93 | 6.26% |
| 2026-01-16 | 8.25 | 8.38 | 0.10 | 1.21% | 8.14 | 8.56 | 698290 | 58419.69 | 8.96% |
| 2026-01-15 | 7.88 | 8.28 | 0.40 | 5.08% | 7.87 | 8.41 | 713170 | 58463.94 | 9.15% |
| 2026-01-14 | 7.96 | 7.88 | -0.12 | -1.50% | 7.74 | 8.18 | 498582 | 39766.66 | 6.40% |
| 2026-01-13 | 8.31 | 8.00 | -0.36 | -4.31% | 7.98 | 8.49 | 561198 | 46106.57 | 7.20% |
| 2026-01-12 | 8.20 | 8.36 | 0.10 | 1.21% | 8.09 | 8.40 | 651749 | 53783.82 | 8.37% |
| 2026-01-09 | 7.85 | 8.26 | 0.40 | 5.09% | 7.76 | 8.27 | 773369 | 61888.92 | 9.93% |
| 2026-01-08 | 7.85 | 7.86 | -0.12 | -1.50% | 7.81 | 7.95 | 476924 | 37539.07 | 6.12% |
| 2026-01-07 | 8.00 | 7.98 | -0.06 | -0.75% | 7.94 | 8.16 | 474574 | 38096.24 | 6.09% |
| 2026-01-06 | 7.78 | 8.04 | 0.18 | 2.29% | 7.78 | 8.15 | 574949 | 46015.03 | 7.38% |
| 2026-01-05 | 8.08 | 7.86 | -0.24 | -2.96% | 7.75 | 8.18 | 757946 | 59789.43 | 9.73% |
| 2025-12-31 | 8.42 | 8.10 | 0.26 | 3.32% | 8.07 | 8.62 | 1149578 | 96207.66 | 14.76% |
| 2025-12-30 | 7.71 | 7.84 | 0.02 | 0.26% | 7.65 | 7.95 | 499351 | 39009.38 | 6.41% |
| 2025-12-29 | 8.18 | 7.82 | -0.30 | -3.69% | 7.78 | 8.26 | 587953 | 46650.85 | 7.55% |
| 2025-12-26 | 8.26 | 8.12 | -0.11 | -1.34% | 8.08 | 8.58 | 670206 | 55450.06 | 8.60% |
| 2025-12-25 | 8.32 | 8.23 | -0.13 | -1.56% | 8.10 | 8.42 | 693674 | 57077.43 | 8.90% |
| 2025-12-24 | 8.48 | 8.36 | -0.13 | -1.53% | 8.29 | 8.64 | 782019 | 65774.87 | 10.04% |
| 2025-12-23 | 8.66 | 8.49 | -0.28 | -3.19% | 8.35 | 8.75 | 1018625 | 86601.00 | 13.08% |
| 2025-12-22 | 8.51 | 8.77 | 0.44 | 5.28% | 8.29 | 9.09 | 1617473 | 139011.92 | 20.76% |
| 2025-12-19 | 7.58 | 8.33 | 0.76 | 10.04% | 7.40 | 8.33 | 973047 | 78071.36 | 12.49% |
| 2025-12-18 | 7.45 | 7.57 | 0.05 | 0.66% | 7.32 | 7.79 | 442845 | 33460.76 | 5.68% |
| 2025-12-17 | 7.47 | 7.52 | 0.05 | 0.67% | 7.29 | 7.69 | 491968 | 36922.47 | 6.32% |
| 2025-12-16 | 7.56 | 7.47 | -0.15 | -1.97% | 7.43 | 7.94 | 602674 | 46164.59 | 7.74% |
| 2025-12-15 | 7.63 | 7.62 | 0.05 | 0.66% | 7.44 | 7.93 | 508788 | 38889.50 | 6.53% |
| 2025-12-12 | 7.66 | 7.57 | -0.08 | -1.05% | 7.40 | 7.75 | 418793 | 31654.16 | 5.38% |
| 2025-12-11 | 8.00 | 7.65 | -0.28 | -3.53% | 7.60 | 8.04 | 558849 | 43404.83 | 7.17% |
| 2025-12-10 | 7.96 | 7.93 | -0.08 | -1.00% | 7.82 | 8.26 | 774212 | 61951.05 | 9.94% |
| 2025-12-09 | 8.07 | 8.01 | 0.05 | 0.63% | 7.97 | 8.26 | 745514 | 60326.14 | 9.57% |
| 2025-12-08 | 7.69 | 7.96 | 0.23 | 2.98% | 7.65 | 8.17 | 896906 | 71037.53 | 11.51% |
| 2025-12-05 | 7.80 | 7.73 | 0.05 | 0.65% | 7.62 | 8.09 | 901929 | 70323.09 | 11.58% |
| 2025-12-04 | 7.90 | 7.68 | -0.29 | -3.64% | 7.51 | 8.32 | 1404154 | 110207.73 | 18.02% |
| 2025-12-03 | 7.61 | 7.97 | 0.41 | 5.42% | 7.49 | 8.32 | 1563919 | 125660.19 | 20.08% |
| 2025-12-02 | 7.18 | 7.56 | 0.32 | 4.42% | 7.11 | 7.96 | 890211 | 68373.19 | 11.43% |
| 2025-12-01 | 7.20 | 7.24 | 0.04 | 0.56% | 7.13 | 7.34 | 547076 | 39623.22 | 7.02% |
| 2025-11-28 | 6.81 | 7.20 | 0.50 | 7.46% | 6.59 | 7.33 | 787928 | 55471.10 | 10.11% |
| 2025-11-27 | 6.93 | 6.70 | -0.06 | -0.89% | 6.70 | 7.05 | 406347 | 27907.49 | 5.22% |
| 2025-11-26 | 6.72 | 6.76 | 0.01 | 0.15% | 6.65 | 6.82 | 437488 | 29512.29 | 5.62% |
| 2025-11-25 | 6.60 | 6.75 | 0.24 | 3.69% | 6.56 | 6.83 | 516744 | 34695.72 | 6.63% |
| 2025-11-24 | 6.86 | 6.51 | -0.53 | -7.53% | 6.39 | 6.92 | 697998 | 46007.26 | 8.96% |
| 2025-11-21 | 7.38 | 7.04 | -0.78 | -9.97% | 7.04 | 7.44 | 794502 | 56842.85 | 10.20% |
| 2025-11-20 | 7.09 | 7.82 | 0.66 | 9.22% | 6.91 | 7.88 | 1088632 | 83077.05 | 13.97% |
| 2025-11-19 | 7.18 | 7.16 | -0.01 | -0.14% | 7.02 | 7.42 | 491236 | 35425.69 | 6.31% |
| 2025-11-18 | 7.35 | 7.17 | -0.31 | -4.14% | 7.04 | 7.40 | 423939 | 30409.66 | 5.44% |
| 2025-11-17 | 7.06 | 7.48 | 0.44 | 6.25% | 7.00 | 7.70 | 701777 | 51396.18 | 9.01% |
| 2025-11-14 | 7.17 | 7.04 | -0.12 | -1.68% | 7.04 | 7.31 | 444553 | 31855.18 | 5.71% |
| 2025-11-13 | 6.95 | 7.16 | 0.14 | 1.99% | 6.76 | 7.44 | 598166 | 42270.26 | 7.68% |
| 2025-11-12 | 6.94 | 7.02 | 0.08 | 1.15% | 6.85 | 7.12 | 456373 | 31912.76 | 5.86% |
| 2025-11-11 | 6.81 | 6.94 | 0.11 | 1.61% | 6.73 | 6.96 | 433287 | 29706.64 | 5.56% |
| 2025-11-10 | 6.51 | 6.83 | 0.30 | 4.59% | 6.48 | 6.96 | 532021 | 35870.88 | 6.83% |
| 2025-11-07 | 6.56 | 6.53 | -0.04 | -0.61% | 6.51 | 6.59 | 141173 | 9238.14 | 1.81% |
| 2025-11-06 | 6.61 | 6.57 | -0.07 | -1.05% | 6.51 | 6.65 | 189629 | 12421.99 | 2.43% |
| 2025-11-05 | 6.57 | 6.64 | 0.03 | 0.45% | 6.49 | 6.69 | 236686 | 15705.23 | 3.04% |
| 2025-11-04 | 6.61 | 6.61 | -0.02 | -0.30% | 6.55 | 6.66 | 200267 | 13217.60 | 2.57% |
| 2025-11-03 | 6.64 | 6.63 | -0.07 | -1.04% | 6.54 | 6.68 | 260591 | 17159.10 | 3.35% |
| 2025-10-31 | 6.90 | 6.70 | -0.15 | -2.19% | 6.63 | 6.91 | 379388 | 25462.56 | 4.87% |
| 2025-10-30 | 7.07 | 6.85 | -0.24 | -3.39% | 6.85 | 7.07 | 288345 | 19968.62 | 3.70% |
| 2025-10-29 | 7.07 | 7.09 | -0.01 | -0.14% | 6.91 | 7.13 | 299830 | 21110.86 | 3.85% |
| 2025-10-28 | 7.17 | 7.10 | -0.08 | -1.11% | 7.06 | 7.32 | 352507 | 25184.77 | 4.52% |
| 2025-10-27 | 7.27 | 7.18 | -0.10 | -1.37% | 7.12 | 7.33 | 465667 | 33484.75 | 5.98% |
| 2025-10-24 | 7.47 | 7.28 | -0.10 | -1.36% | 7.14 | 7.62 | 746005 | 54975.53 | 9.58% |
| 2025-10-23 | 7.86 | 7.38 | -0.42 | -5.38% | 7.24 | 7.98 | 765581 | 57196.75 | 9.83% |
| 2025-10-22 | 7.38 | 7.80 | 0.31 | 4.14% | 7.30 | 8.22 | 1234028 | 95614.68 | 15.84% |
| 2025-10-21 | 7.24 | 7.49 | 0.28 | 3.88% | 7.15 | 7.74 | 759401 | 56661.54 | 9.75% |
| 2025-10-20 | 7.45 | 7.21 | -0.10 | -1.37% | 7.16 | 7.46 | 733172 | 53238.93 | 9.41% |
| 2025-10-17 | 7.42 | 7.31 | -0.25 | -3.31% | 7.31 | 7.83 | 987612 | 74208.57 | 12.68% |
| 2025-10-16 | 7.32 | 7.56 | 0.24 | 3.28% | 7.13 | 8.00 | 1101687 | 84504.41 | 14.14% |
| 2025-10-15 | 7.23 | 7.32 | 0.21 | 2.95% | 7.00 | 7.65 | 1073852 | 78966.19 | 13.78% |
| 2025-10-14 | 7.25 | 7.11 | 0.14 | 2.01% | 7.10 | 7.64 | 1221307 | 89288.14 | 15.68% |
| 2025-10-13 | 6.43 | 6.97 | 0.63 | 9.94% | 6.37 | 6.97 | 620336 | 42369.59 | 7.96% |
合百集团(000417)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。
