| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 6.04 | 6.10 | 0.04 | 0.66% | 6.03 | 6.20 | 452418 | 27643.22 | 5.81% |
| 2025-08-18 | 6.07 | 6.06 | -0.02 | -0.33% | 6.01 | 6.09 | 530638 | 32100.68 | 6.81% |
| 2025-08-15 | 6.16 | 6.08 | -0.14 | -2.25% | 5.97 | 6.20 | 848558 | 51397.79 | 10.89% |
| 2025-08-14 | 6.86 | 6.22 | -0.69 | -9.99% | 6.22 | 6.95 | 1427741 | 92138.55 | 18.33% |
| 2025-08-13 | 6.91 | 6.91 | 0.63 | 10.03% | 6.50 | 6.91 | 1096537 | 74742.82 | 14.08% |
| 2025-08-12 | 5.81 | 6.28 | 0.57 | 9.98% | 5.81 | 6.28 | 980187 | 61326.94 | 12.58% |
| 2025-08-11 | 5.68 | 5.71 | 0.03 | 0.53% | 5.64 | 5.72 | 121735 | 6926.81 | 1.56% |
| 2025-08-08 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.69 | 126560 | 7158.83 | 1.62% |
| 2025-08-07 | 5.60 | 5.61 | 0.00 | 0.00% | 5.58 | 5.63 | 92429 | 5182.55 | 1.19% |
| 2025-08-06 | 5.63 | 5.61 | -0.01 | -0.18% | 5.58 | 5.64 | 107486 | 6021.15 | 1.38% |
| 2025-08-05 | 5.53 | 5.62 | 0.08 | 1.44% | 5.53 | 5.73 | 193715 | 10910.67 | 2.49% |
| 2025-08-04 | 5.55 | 5.54 | -0.04 | -0.72% | 5.49 | 5.56 | 132033 | 7291.42 | 1.69% |
| 2025-08-01 | 5.68 | 5.58 | -0.15 | -2.62% | 5.58 | 5.70 | 232469 | 13052.31 | 2.98% |
| 2025-07-31 | 5.70 | 5.73 | 0.02 | 0.35% | 5.60 | 5.75 | 268308 | 15191.32 | 3.44% |
| 2025-07-30 | 5.67 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 137903 | 7850.78 | 1.77% |
| 2025-07-29 | 5.77 | 5.68 | -0.08 | -1.39% | 5.62 | 5.78 | 130612 | 7401.50 | 1.68% |
| 2025-07-28 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 90317 | 5208.18 | 1.16% |
| 2025-07-25 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.80 | 86503 | 4978.67 | 1.11% |
| 2025-07-24 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 154624 | 8911.12 | 1.98% |
| 2025-07-23 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.78 | 142211 | 8165.77 | 1.83% |
| 2025-07-22 | 5.71 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 111982 | 6381.42 | 1.44% |
| 2025-07-21 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 163361 | 9283.16 | 2.10% |
| 2025-07-18 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 93291 | 5227.01 | 1.20% |
| 2025-07-17 | 5.61 | 5.62 | 0.02 | 0.36% | 5.57 | 5.69 | 102014 | 5738.31 | 1.31% |
| 2025-07-16 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.62 | 85241 | 4769.70 | 1.09% |
| 2025-07-15 | 5.68 | 5.55 | -0.13 | -2.29% | 5.52 | 5.69 | 146568 | 8168.60 | 1.88% |
| 2025-07-14 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.69 | 118585 | 6718.18 | 1.52% |
| 2025-07-11 | 5.68 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 144829 | 8200.26 | 1.86% |
| 2025-07-10 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 122373 | 7043.58 | 1.57% |
| 2025-07-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 145554 | 8347.04 | 1.87% |
| 2025-07-08 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.76 | 131332 | 7504.03 | 1.69% |
| 2025-07-07 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.69 | 76884 | 4355.36 | 0.99% |
| 2025-07-04 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 133790 | 7559.66 | 1.72% |
| 2025-07-03 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 62486 | 3545.05 | 0.80% |
| 2025-07-02 | 5.65 | 5.67 | 0.02 | 0.35% | 5.63 | 5.69 | 97598 | 5531.27 | 1.25% |
| 2025-07-01 | 5.65 | 5.65 | -0.01 | -0.18% | 5.60 | 5.67 | 87701 | 4943.47 | 1.13% |
| 2025-06-30 | 5.68 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 89820 | 5069.72 | 1.15% |
| 2025-06-27 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.70 | 97867 | 5558.13 | 1.26% |
| 2025-06-26 | 5.63 | 5.67 | 0.01 | 0.18% | 5.58 | 5.72 | 145515 | 8225.51 | 1.87% |
| 2025-06-25 | 5.68 | 5.66 | 0.10 | 1.80% | 5.57 | 5.73 | 182662 | 10318.91 | 2.34% |
| 2025-06-24 | 5.45 | 5.56 | 0.12 | 2.21% | 5.44 | 5.59 | 88242 | 4884.12 | 1.13% |
| 2025-06-23 | 5.37 | 5.44 | 0.04 | 0.74% | 5.35 | 5.46 | 54179 | 2934.89 | 0.70% |
| 2025-06-20 | 5.38 | 5.40 | 0.00 | 0.00% | 5.38 | 5.45 | 49354 | 2674.09 | 0.63% |
| 2025-06-19 | 5.52 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 92192 | 5013.07 | 1.18% |
| 2025-06-18 | 5.57 | 5.52 | -0.07 | -1.25% | 5.51 | 5.58 | 77284 | 4273.86 | 0.99% |
| 2025-06-17 | 5.63 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 58986 | 3302.82 | 0.76% |
| 2025-06-16 | 5.55 | 5.62 | 0.05 | 0.90% | 5.54 | 5.65 | 81553 | 4575.10 | 1.05% |
| 2025-06-13 | 5.65 | 5.57 | -0.09 | -1.59% | 5.54 | 5.65 | 129936 | 7256.01 | 1.67% |
| 2025-06-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.71 | 86710 | 4913.64 | 1.11% |
| 2025-06-11 | 5.64 | 5.70 | 0.08 | 1.42% | 5.62 | 5.74 | 136119 | 7765.74 | 1.75% |
| 2025-06-10 | 5.68 | 5.62 | -0.05 | -0.88% | 5.55 | 5.69 | 124435 | 7006.66 | 1.60% |
| 2025-06-09 | 5.63 | 5.67 | 0.05 | 0.89% | 5.61 | 5.69 | 101396 | 5735.76 | 1.30% |
| 2025-06-06 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.64 | 78975 | 4433.61 | 1.01% |
| 2025-06-05 | 5.70 | 5.64 | -0.08 | -1.40% | 5.61 | 5.74 | 143292 | 8115.09 | 1.84% |
| 2025-06-04 | 5.64 | 5.72 | 0.08 | 1.42% | 5.61 | 5.78 | 149261 | 8496.98 | 1.92% |
| 2025-06-03 | 5.53 | 5.64 | 0.06 | 1.08% | 5.53 | 5.66 | 92022 | 5172.90 | 1.18% |
| 2025-05-30 | 5.68 | 5.58 | -0.10 | -1.76% | 5.58 | 5.69 | 97130 | 5457.65 | 1.25% |
| 2025-05-29 | 5.67 | 5.68 | 0.02 | 0.35% | 5.59 | 5.70 | 125524 | 7110.11 | 1.61% |
| 2025-05-28 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.71 | 105496 | 5981.70 | 1.35% |
| 2025-05-27 | 5.60 | 5.65 | 0.05 | 0.89% | 5.58 | 5.65 | 90053 | 5060.36 | 1.16% |
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。
