| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.65 | 5.56 | -0.09 | -1.59% | 5.55 | 5.69 | 119988 | 6741.38 | 1.54% |
| 2025-05-22 | 5.82 | 5.65 | -0.17 | -2.92% | 5.64 | 5.83 | 163897 | 9374.66 | 2.10% |
| 2025-05-21 | 5.86 | 5.82 | -0.05 | -0.85% | 5.76 | 5.88 | 171185 | 9942.57 | 2.20% |
| 2025-05-20 | 5.85 | 5.87 | 0.01 | 0.17% | 5.81 | 5.89 | 145036 | 8494.94 | 1.86% |
| 2025-05-19 | 5.78 | 5.86 | 0.09 | 1.56% | 5.74 | 5.88 | 217345 | 12646.16 | 2.79% |
| 2025-05-16 | 5.71 | 5.77 | 0.07 | 1.23% | 5.64 | 5.84 | 232094 | 13304.28 | 2.98% |
| 2025-05-15 | 5.74 | 5.70 | -0.06 | -1.04% | 5.70 | 5.81 | 174499 | 10033.12 | 2.24% |
| 2025-05-14 | 5.71 | 5.76 | 0.02 | 0.35% | 5.62 | 5.77 | 158934 | 9067.98 | 2.04% |
| 2025-05-13 | 5.71 | 5.74 | 0.08 | 1.41% | 5.67 | 5.80 | 227851 | 13078.56 | 2.92% |
| 2025-05-12 | 5.71 | 5.66 | -0.04 | -0.70% | 5.59 | 5.75 | 190275 | 10736.98 | 2.44% |
| 2025-05-09 | 5.90 | 5.70 | -0.19 | -3.23% | 5.68 | 5.90 | 223315 | 12826.73 | 2.87% |
| 2025-05-08 | 5.80 | 5.89 | 0.04 | 0.68% | 5.70 | 5.92 | 265466 | 15538.15 | 3.41% |
| 2025-05-07 | 5.87 | 5.85 | 0.12 | 2.09% | 5.78 | 6.08 | 372407 | 22029.45 | 4.78% |
| 2025-05-06 | 5.72 | 5.73 | 0.06 | 1.06% | 5.67 | 5.77 | 239035 | 13654.29 | 3.07% |
| 2025-04-30 | 5.84 | 5.67 | -0.16 | -2.74% | 5.67 | 5.99 | 283418 | 16431.64 | 3.64% |
| 2025-04-29 | 5.75 | 5.83 | 0.00 | 0.00% | 5.73 | 5.88 | 205755 | 11986.72 | 2.64% |
| 2025-04-28 | 6.16 | 5.83 | -0.25 | -4.11% | 5.83 | 6.22 | 371056 | 22129.12 | 4.76% |
| 2025-04-25 | 6.13 | 6.08 | -0.10 | -1.62% | 6.05 | 6.26 | 351765 | 21669.34 | 4.52% |
| 2025-04-24 | 6.30 | 6.18 | -0.12 | -1.90% | 6.09 | 6.45 | 445904 | 27685.41 | 5.72% |
| 2025-04-23 | 6.60 | 6.30 | -0.43 | -6.39% | 6.27 | 6.60 | 615284 | 39365.71 | 7.90% |
| 2025-04-22 | 6.33 | 6.73 | 0.28 | 4.34% | 6.30 | 6.77 | 726530 | 47526.34 | 9.33% |
| 2025-04-21 | 6.33 | 6.45 | 0.10 | 1.57% | 6.25 | 6.83 | 738917 | 47618.55 | 9.49% |
| 2025-04-18 | 6.21 | 6.35 | 0.18 | 2.92% | 6.15 | 6.48 | 671411 | 42328.19 | 8.62% |
| 2025-04-17 | 6.04 | 6.17 | 0.07 | 1.15% | 6.00 | 6.24 | 403583 | 24805.04 | 5.18% |
| 2025-04-16 | 6.04 | 6.10 | 0.00 | 0.00% | 5.90 | 6.13 | 392168 | 23685.15 | 5.03% |
| 2025-04-15 | 6.25 | 6.10 | -0.13 | -2.09% | 6.07 | 6.35 | 485788 | 30010.85 | 6.24% |
| 2025-04-14 | 6.24 | 6.23 | -0.03 | -0.48% | 6.06 | 6.40 | 847469 | 53124.31 | 10.88% |
| 2025-04-11 | 6.38 | 6.26 | 0.18 | 2.96% | 6.09 | 6.60 | 1043482 | 66086.15 | 13.39% |
| 2025-04-10 | 5.49 | 6.08 | 0.55 | 9.95% | 5.49 | 6.08 | 668851 | 39957.50 | 8.59% |
| 2025-04-09 | 5.36 | 5.53 | 0.08 | 1.47% | 5.08 | 5.64 | 354768 | 19033.70 | 4.55% |
| 2025-04-08 | 5.05 | 5.45 | 0.38 | 7.50% | 5.05 | 5.51 | 338227 | 18001.50 | 4.34% |
| 2025-04-07 | 5.42 | 5.07 | -0.56 | -9.95% | 5.07 | 5.44 | 222735 | 11506.77 | 2.86% |
| 2025-04-03 | 5.49 | 5.63 | 0.10 | 1.81% | 5.46 | 5.69 | 162488 | 9131.14 | 2.09% |
| 2025-04-02 | 5.52 | 5.53 | -0.02 | -0.36% | 5.51 | 5.57 | 90624 | 5020.09 | 1.16% |
| 2025-04-01 | 5.57 | 5.55 | -0.01 | -0.18% | 5.54 | 5.61 | 158075 | 8801.24 | 2.03% |
| 2025-03-31 | 5.71 | 5.56 | -0.21 | -3.64% | 5.48 | 5.71 | 215411 | 12055.82 | 2.77% |
| 2025-03-28 | 5.89 | 5.77 | -0.14 | -2.37% | 5.76 | 5.92 | 200973 | 11712.83 | 2.58% |
| 2025-03-27 | 6.03 | 5.91 | -0.14 | -2.31% | 5.89 | 6.12 | 236490 | 14115.82 | 3.04% |
| 2025-03-26 | 5.86 | 6.05 | 0.16 | 2.72% | 5.77 | 6.07 | 305027 | 18139.53 | 3.92% |
| 2025-03-25 | 6.05 | 5.89 | -0.26 | -4.23% | 5.87 | 6.07 | 366342 | 21783.99 | 4.70% |
| 2025-03-24 | 5.90 | 6.15 | 0.32 | 5.49% | 5.85 | 6.17 | 634776 | 38098.03 | 8.15% |
| 2025-03-21 | 5.80 | 5.83 | -0.01 | -0.17% | 5.76 | 5.85 | 174112 | 10108.45 | 2.23% |
| 2025-03-20 | 5.87 | 5.84 | 0.00 | 0.00% | 5.83 | 5.92 | 177408 | 10407.90 | 2.28% |
| 2025-03-19 | 5.90 | 5.84 | -0.08 | -1.35% | 5.83 | 5.91 | 184491 | 10803.66 | 2.37% |
| 2025-03-18 | 5.97 | 5.92 | -0.05 | -0.84% | 5.85 | 5.99 | 285783 | 16857.27 | 3.67% |
| 2025-03-17 | 6.10 | 5.97 | -0.18 | -2.93% | 5.94 | 6.15 | 529159 | 31744.91 | 6.79% |
| 2025-03-14 | 5.59 | 6.15 | 0.56 | 10.02% | 5.59 | 6.15 | 366177 | 21722.57 | 4.70% |
| 2025-03-13 | 5.58 | 5.59 | -0.01 | -0.18% | 5.50 | 5.60 | 104925 | 5823.10 | 1.35% |
| 2025-03-12 | 5.58 | 5.60 | 0.01 | 0.18% | 5.54 | 5.68 | 122265 | 6844.93 | 1.57% |
| 2025-03-11 | 5.46 | 5.59 | 0.08 | 1.45% | 5.41 | 5.59 | 133346 | 7337.96 | 1.71% |
| 2025-03-10 | 5.45 | 5.51 | 0.03 | 0.55% | 5.44 | 5.55 | 122481 | 6738.53 | 1.57% |
| 2025-03-07 | 5.50 | 5.48 | -0.03 | -0.54% | 5.46 | 5.56 | 108882 | 5993.51 | 1.40% |
| 2025-03-06 | 5.47 | 5.51 | 0.06 | 1.10% | 5.42 | 5.53 | 159989 | 8769.66 | 2.05% |
| 2025-03-05 | 5.46 | 5.45 | -0.01 | -0.18% | 5.36 | 5.48 | 121286 | 6575.01 | 1.56% |
| 2025-03-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.40 | 5.48 | 102106 | 5560.63 | 1.31% |
| 2025-03-03 | 5.46 | 5.47 | 0.01 | 0.18% | 5.40 | 5.53 | 141296 | 7748.30 | 1.81% |
| 2025-02-28 | 5.68 | 5.46 | -0.24 | -4.21% | 5.44 | 5.68 | 224822 | 12423.27 | 2.89% |
| 2025-02-27 | 5.55 | 5.70 | 0.15 | 2.70% | 5.53 | 5.73 | 307815 | 17400.30 | 3.95% |
| 2025-02-26 | 5.50 | 5.55 | 0.05 | 0.91% | 5.48 | 5.59 | 105845 | 5860.90 | 1.36% |
| 2025-02-25 | 5.42 | 5.50 | 0.03 | 0.55% | 5.38 | 5.57 | 149980 | 8261.29 | 1.93% |
| 2025-02-24 | 5.41 | 5.47 | 0.04 | 0.74% | 5.39 | 5.54 | 99760 | 5460.20 | 1.28% |
| 2025-02-21 | 5.49 | 5.43 | -0.06 | -1.09% | 5.37 | 5.52 | 126583 | 6863.80 | 1.62% |
| 2025-02-20 | 5.37 | 5.49 | 0.10 | 1.86% | 5.37 | 5.51 | 148701 | 8124.32 | 1.91% |
| 2025-02-19 | 5.33 | 5.39 | 0.04 | 0.75% | 5.32 | 5.39 | 114754 | 6141.13 | 1.47% |
| 2025-02-18 | 5.59 | 5.35 | -0.24 | -4.29% | 5.33 | 5.59 | 185123 | 10046.15 | 2.38% |
| 2025-02-17 | 5.55 | 5.59 | 0.04 | 0.72% | 5.49 | 5.63 | 185739 | 10317.46 | 2.38% |
| 2025-02-14 | 5.66 | 5.55 | -0.11 | -1.94% | 5.51 | 5.68 | 216782 | 12092.80 | 2.78% |
| 2025-02-13 | 5.67 | 5.66 | -0.04 | -0.70% | 5.62 | 5.75 | 202829 | 11544.17 | 2.60% |
| 2025-02-12 | 5.71 | 5.70 | -0.01 | -0.18% | 5.62 | 5.77 | 162691 | 9237.72 | 2.09% |
| 2025-02-11 | 5.80 | 5.71 | -0.03 | -0.52% | 5.64 | 5.80 | 143683 | 8178.10 | 1.84% |
| 2025-02-10 | 5.51 | 5.74 | 0.23 | 4.17% | 5.48 | 5.75 | 244941 | 13860.50 | 3.14% |
| 2025-02-07 | 5.48 | 5.51 | 0.07 | 1.29% | 5.44 | 5.62 | 180334 | 9955.69 | 2.31% |
| 2025-02-06 | 5.40 | 5.44 | 0.02 | 0.37% | 5.35 | 5.48 | 172940 | 9356.35 | 2.22% |
| 2025-02-05 | 5.55 | 5.42 | -0.15 | -2.69% | 5.37 | 5.62 | 193312 | 10524.26 | 2.48% |
| 2025-01-27 | 5.73 | 5.57 | -0.11 | -1.94% | 5.56 | 5.76 | 141151 | 8001.30 | 1.81% |
| 2025-01-24 | 5.76 | 5.68 | -0.05 | -0.87% | 5.65 | 5.86 | 208401 | 11945.01 | 2.68% |
| 2025-01-23 | 5.77 | 5.73 | 0.06 | 1.06% | 5.72 | 5.85 | 245558 | 14191.24 | 3.15% |
| 2025-01-22 | 5.79 | 5.67 | -0.17 | -2.91% | 5.63 | 5.82 | 218592 | 12520.93 | 2.81% |
| 2025-01-21 | 5.75 | 5.84 | 0.08 | 1.39% | 5.66 | 5.87 | 271737 | 15700.65 | 3.49% |
| 2025-01-20 | 5.70 | 5.76 | 0.10 | 1.77% | 5.63 | 5.85 | 240896 | 13855.10 | 3.09% |
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。
