| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.06 | 6.34 | 0.33 | 5.49% | 6.04 | 6.42 | 502059 | 31451.60 | 6.44% |
| 2025-10-09 | 5.93 | 6.01 | 0.09 | 1.52% | 5.87 | 6.04 | 154608 | 9218.74 | 1.98% |
| 2025-09-30 | 5.92 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 100268 | 5945.60 | 1.29% |
| 2025-09-29 | 5.90 | 5.92 | 0.01 | 0.17% | 5.78 | 5.93 | 152730 | 8938.52 | 1.96% |
| 2025-09-26 | 5.86 | 5.91 | 0.04 | 0.68% | 5.83 | 6.05 | 153330 | 9119.83 | 1.97% |
| 2025-09-25 | 5.95 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 115962 | 6830.41 | 1.49% |
| 2025-09-24 | 5.87 | 5.94 | 0.03 | 0.51% | 5.85 | 5.94 | 119673 | 7078.99 | 1.54% |
| 2025-09-23 | 6.01 | 5.91 | -0.11 | -1.83% | 5.78 | 6.01 | 220554 | 12924.13 | 2.83% |
| 2025-09-22 | 6.04 | 6.02 | -0.06 | -0.99% | 5.99 | 6.12 | 146031 | 8805.95 | 1.87% |
| 2025-09-19 | 6.07 | 6.08 | -0.03 | -0.49% | 5.98 | 6.10 | 180501 | 10897.45 | 2.32% |
| 2025-09-18 | 6.25 | 6.11 | -0.15 | -2.40% | 6.05 | 6.28 | 251456 | 15557.01 | 3.23% |
| 2025-09-17 | 6.44 | 6.26 | -0.14 | -2.19% | 6.24 | 6.44 | 312312 | 19648.70 | 4.01% |
| 2025-09-16 | 6.33 | 6.40 | 0.10 | 1.59% | 6.29 | 6.40 | 290428 | 18433.35 | 3.73% |
| 2025-09-15 | 6.36 | 6.30 | -0.07 | -1.10% | 6.24 | 6.37 | 267788 | 16819.60 | 3.44% |
| 2025-09-12 | 6.39 | 6.37 | 0.02 | 0.31% | 6.32 | 6.49 | 379771 | 24248.29 | 4.87% |
| 2025-09-11 | 6.42 | 6.35 | -0.07 | -1.09% | 6.27 | 6.58 | 487240 | 31051.41 | 6.25% |
| 2025-09-10 | 6.20 | 6.42 | 0.20 | 3.22% | 6.18 | 6.43 | 567619 | 35985.27 | 7.29% |
| 2025-09-09 | 6.15 | 6.22 | 0.07 | 1.14% | 6.11 | 6.25 | 362610 | 22429.68 | 4.65% |
| 2025-09-08 | 6.13 | 6.15 | -0.03 | -0.49% | 6.10 | 6.22 | 286367 | 17637.16 | 3.68% |
| 2025-09-05 | 6.20 | 6.18 | 0.00 | 0.00% | 6.01 | 6.22 | 333249 | 20369.71 | 4.28% |
| 2025-09-04 | 6.05 | 6.18 | 0.14 | 2.32% | 5.99 | 6.22 | 436897 | 26892.52 | 5.61% |
| 2025-09-03 | 6.15 | 6.04 | -0.15 | -2.42% | 6.00 | 6.25 | 314682 | 19221.37 | 4.04% |
| 2025-09-02 | 6.19 | 6.19 | -0.02 | -0.32% | 6.13 | 6.33 | 463749 | 28864.74 | 5.95% |
| 2025-09-01 | 6.14 | 6.21 | 0.04 | 0.65% | 6.08 | 6.25 | 332904 | 20610.05 | 4.27% |
| 2025-08-29 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.22 | 341030 | 21041.38 | 4.38% |
| 2025-08-28 | 6.06 | 6.12 | 0.10 | 1.66% | 5.98 | 6.15 | 307981 | 18740.57 | 3.95% |
| 2025-08-27 | 6.15 | 6.02 | -0.16 | -2.59% | 6.02 | 6.20 | 314399 | 19222.94 | 4.04% |
| 2025-08-26 | 6.13 | 6.18 | 0.02 | 0.32% | 6.10 | 6.22 | 294881 | 18212.21 | 3.79% |
| 2025-08-25 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.21 | 368904 | 22670.72 | 4.74% |
| 2025-08-22 | 6.10 | 6.13 | 0.01 | 0.16% | 6.06 | 6.16 | 280678 | 17152.81 | 3.60% |
| 2025-08-21 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.20 | 387494 | 23752.43 | 4.97% |
| 2025-08-20 | 6.02 | 6.16 | 0.06 | 0.98% | 5.97 | 6.19 | 560053 | 33960.04 | 7.19% |
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。
