| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 7.71 | 7.66 | 0.03 | 0.39% | 7.58 | 7.79 | 205919 | 15791.77 | 3.06% |
| 2025-05-16 | 7.43 | 7.63 | 0.22 | 2.97% | 7.40 | 7.78 | 279896 | 21414.28 | 4.16% |
| 2025-05-15 | 7.57 | 7.41 | -0.16 | -2.11% | 7.40 | 7.61 | 98389 | 7341.39 | 1.46% |
| 2025-05-14 | 7.63 | 7.57 | -0.05 | -0.66% | 7.52 | 7.66 | 108028 | 8186.20 | 1.60% |
| 2025-05-13 | 7.77 | 7.62 | -0.07 | -0.91% | 7.60 | 7.78 | 121189 | 9299.37 | 1.80% |
| 2025-05-12 | 7.66 | 7.69 | 0.07 | 0.92% | 7.62 | 7.72 | 115550 | 8869.76 | 1.72% |
| 2025-05-09 | 7.74 | 7.62 | -0.14 | -1.80% | 7.57 | 7.76 | 126337 | 9653.00 | 1.88% |
| 2025-05-08 | 7.64 | 7.76 | 0.07 | 0.91% | 7.63 | 7.78 | 160794 | 12451.68 | 2.39% |
| 2025-05-07 | 7.75 | 7.69 | -0.05 | -0.65% | 7.60 | 7.81 | 207004 | 15972.62 | 3.07% |
| 2025-05-06 | 7.55 | 7.74 | 0.17 | 2.25% | 7.52 | 7.74 | 263065 | 20111.61 | 3.91% |
| 2025-04-30 | 7.48 | 7.57 | 0.06 | 0.80% | 7.29 | 7.89 | 365919 | 27699.54 | 5.44% |
| 2025-04-29 | 7.26 | 7.51 | 0.25 | 3.44% | 7.24 | 7.52 | 133978 | 9934.78 | 1.99% |
| 2025-04-28 | 7.46 | 7.26 | -0.18 | -2.42% | 7.26 | 7.48 | 87365 | 6414.78 | 1.30% |
| 2025-04-25 | 7.46 | 7.44 | 0.01 | 0.13% | 7.39 | 7.51 | 102449 | 7635.56 | 1.52% |
| 2025-04-24 | 7.46 | 7.43 | -0.02 | -0.27% | 7.39 | 7.57 | 160277 | 11987.94 | 2.38% |
| 2025-04-23 | 7.39 | 7.45 | 0.09 | 1.22% | 7.37 | 7.48 | 111837 | 8311.71 | 1.66% |
| 2025-04-22 | 7.33 | 7.36 | -0.04 | -0.54% | 7.33 | 7.45 | 85090 | 6277.27 | 1.26% |
| 2025-04-21 | 7.25 | 7.40 | 0.12 | 1.65% | 7.21 | 7.41 | 86065 | 6326.40 | 1.28% |
| 2025-04-18 | 7.24 | 7.28 | 0.01 | 0.14% | 7.19 | 7.32 | 86716 | 6289.82 | 1.29% |
| 2025-04-17 | 7.26 | 7.27 | 0.00 | 0.00% | 7.23 | 7.34 | 76877 | 5612.27 | 1.14% |
| 2025-04-16 | 7.45 | 7.27 | -0.21 | -2.81% | 7.17 | 7.48 | 137742 | 10067.84 | 2.04% |
| 2025-04-15 | 7.51 | 7.48 | -0.06 | -0.80% | 7.43 | 7.57 | 128526 | 9613.24 | 1.90% |
| 2025-04-14 | 7.55 | 7.54 | 0.06 | 0.80% | 7.50 | 7.63 | 160381 | 12142.11 | 2.38% |
| 2025-04-11 | 7.18 | 7.48 | 0.21 | 2.89% | 7.18 | 7.61 | 226055 | 16817.33 | 3.35% |
| 2025-04-10 | 7.33 | 7.27 | 0.06 | 0.83% | 7.26 | 7.47 | 210499 | 15523.24 | 3.12% |
| 2025-04-09 | 6.98 | 7.21 | 0.17 | 2.41% | 6.52 | 7.26 | 234035 | 16238.63 | 3.47% |
| 2025-04-08 | 7.20 | 7.04 | -0.25 | -3.43% | 6.84 | 7.32 | 274651 | 19395.57 | 4.07% |
| 2025-04-07 | 7.55 | 7.29 | -0.81 | -10.00% | 7.29 | 7.65 | 191394 | 14142.72 | 2.84% |
| 2025-04-03 | 8.01 | 8.10 | 0.02 | 0.25% | 7.97 | 8.24 | 155046 | 12609.17 | 2.30% |
| 2025-04-02 | 8.10 | 8.08 | -0.04 | -0.49% | 8.05 | 8.16 | 106768 | 8654.34 | 1.58% |
| 2025-04-01 | 8.12 | 8.12 | 0.03 | 0.37% | 8.05 | 8.17 | 143298 | 11625.99 | 2.12% |
| 2025-03-31 | 8.10 | 8.09 | -0.04 | -0.49% | 7.90 | 8.17 | 190118 | 15254.07 | 2.82% |
| 2025-03-28 | 8.22 | 8.13 | -0.07 | -0.85% | 8.06 | 8.27 | 181474 | 14794.03 | 2.69% |
| 2025-03-27 | 8.30 | 8.20 | -0.11 | -1.32% | 8.15 | 8.38 | 178041 | 14665.94 | 2.64% |
| 2025-03-26 | 8.24 | 8.31 | 0.12 | 1.47% | 8.21 | 8.56 | 227478 | 19039.77 | 3.37% |
| 2025-03-25 | 8.46 | 8.19 | -0.26 | -3.08% | 8.15 | 8.49 | 268210 | 22195.93 | 3.97% |
| 2025-03-24 | 8.91 | 8.45 | -0.46 | -5.16% | 8.20 | 9.03 | 504669 | 42994.04 | 7.48% |
| 2025-03-21 | 9.02 | 8.91 | -0.20 | -2.20% | 8.80 | 9.16 | 459177 | 41075.55 | 6.80% |
| 2025-03-20 | 8.75 | 9.11 | 0.31 | 3.52% | 8.64 | 9.28 | 778969 | 70745.67 | 11.54% |
| 2025-03-19 | 8.97 | 8.80 | -0.20 | -2.22% | 8.72 | 8.98 | 418795 | 36886.66 | 6.20% |
| 2025-03-18 | 9.04 | 9.00 | -0.18 | -1.96% | 8.98 | 9.28 | 540310 | 49074.04 | 8.00% |
| 2025-03-17 | 8.84 | 9.18 | 0.37 | 4.20% | 8.72 | 9.41 | 814163 | 74047.62 | 12.06% |
| 2025-03-14 | 9.10 | 8.81 | -0.15 | -1.67% | 8.68 | 9.20 | 733993 | 64942.38 | 10.87% |
| 2025-03-13 | 9.81 | 8.96 | -0.56 | -5.88% | 8.85 | 9.93 | 1315946 | 122057.62 | 19.49% |
| 2025-03-12 | 8.89 | 9.52 | 0.87 | 10.06% | 8.82 | 9.52 | 569986 | 52855.62 | 8.44% |
| 2025-03-11 | 8.30 | 8.65 | 0.20 | 2.37% | 8.27 | 8.70 | 492177 | 42088.77 | 7.29% |
| 2025-03-10 | 8.40 | 8.45 | -0.11 | -1.29% | 8.37 | 8.60 | 407675 | 34474.62 | 6.04% |
| 2025-03-07 | 8.43 | 8.56 | 0.10 | 1.18% | 8.31 | 9.04 | 727607 | 62906.25 | 10.78% |
| 2025-03-06 | 8.36 | 8.46 | 0.09 | 1.08% | 8.33 | 8.51 | 391625 | 32959.90 | 5.80% |
| 2025-03-05 | 8.21 | 8.37 | 0.20 | 2.45% | 8.07 | 8.39 | 378980 | 31298.25 | 5.61% |
| 2025-03-04 | 7.96 | 8.17 | 0.12 | 1.49% | 7.96 | 8.21 | 186628 | 15141.83 | 2.76% |
| 2025-03-03 | 8.00 | 8.05 | 0.11 | 1.39% | 7.85 | 8.23 | 229638 | 18551.27 | 3.40% |
| 2025-02-28 | 8.24 | 7.94 | -0.38 | -4.57% | 7.91 | 8.34 | 273298 | 22074.23 | 4.05% |
| 2025-02-27 | 8.51 | 8.32 | -0.19 | -2.23% | 8.17 | 8.55 | 315307 | 26235.94 | 4.67% |
| 2025-02-26 | 8.46 | 8.51 | 0.01 | 0.12% | 8.44 | 8.58 | 313681 | 26686.46 | 4.65% |
| 2025-02-25 | 8.29 | 8.50 | 0.04 | 0.47% | 8.22 | 8.62 | 358092 | 30244.15 | 5.30% |
| 2025-02-24 | 8.50 | 8.46 | -0.02 | -0.24% | 8.39 | 8.68 | 435778 | 37215.20 | 6.46% |
| 2025-02-21 | 8.30 | 8.48 | 0.20 | 2.42% | 8.19 | 8.51 | 392494 | 32984.68 | 5.81% |
| 2025-02-20 | 8.24 | 8.28 | 0.04 | 0.49% | 8.15 | 8.35 | 262725 | 21679.63 | 3.89% |
| 2025-02-19 | 7.90 | 8.24 | 0.26 | 3.26% | 7.90 | 8.33 | 284979 | 23354.66 | 4.22% |
| 2025-02-18 | 8.33 | 7.98 | -0.43 | -5.11% | 7.92 | 8.42 | 394291 | 32082.17 | 5.84% |
| 2025-02-17 | 8.45 | 8.41 | -0.03 | -0.36% | 8.30 | 8.55 | 452441 | 38074.12 | 6.70% |
| 2025-02-14 | 8.23 | 8.44 | 0.23 | 2.80% | 8.07 | 8.50 | 540716 | 44898.67 | 8.01% |
| 2025-02-13 | 8.39 | 8.21 | 0.03 | 0.37% | 8.21 | 8.73 | 673144 | 56937.99 | 9.97% |
| 2025-02-12 | 7.82 | 8.18 | 0.33 | 4.20% | 7.81 | 8.25 | 563357 | 45616.54 | 8.35% |
| 2025-02-11 | 7.98 | 7.85 | -0.28 | -3.44% | 7.80 | 8.27 | 637532 | 50650.45 | 9.44% |
| 2025-02-10 | 7.97 | 8.13 | 0.15 | 1.88% | 7.80 | 8.23 | 389282 | 31182.76 | 7.14% |
| 2025-02-07 | 7.89 | 7.98 | 0.10 | 1.27% | 7.85 | 8.18 | 326486 | 26083.90 | 5.99% |
| 2025-02-06 | 7.70 | 7.88 | 0.26 | 3.41% | 7.58 | 7.98 | 325306 | 25349.75 | 5.97% |
| 2025-02-05 | 7.23 | 7.62 | 0.53 | 7.48% | 7.15 | 7.70 | 379761 | 28438.94 | 6.97% |
| 2025-01-27 | 7.15 | 7.09 | -0.01 | -0.14% | 7.09 | 7.29 | 177722 | 12754.62 | 3.26% |
| 2025-01-24 | 7.08 | 7.10 | 0.02 | 0.28% | 6.97 | 7.14 | 154862 | 10956.80 | 2.84% |
| 2025-01-23 | 7.17 | 7.08 | 0.00 | 0.00% | 7.06 | 7.36 | 232831 | 16794.65 | 4.27% |
| 2025-01-22 | 7.22 | 7.08 | -0.07 | -0.98% | 7.06 | 7.30 | 181327 | 13004.76 | 3.33% |
| 2025-01-21 | 7.17 | 7.15 | 0.00 | 0.00% | 7.04 | 7.29 | 152873 | 10929.27 | 2.81% |
| 2025-01-20 | 7.23 | 7.15 | 0.00 | 0.00% | 7.11 | 7.27 | 140205 | 10030.58 | 2.58% |
| 2025-01-17 | 7.08 | 7.15 | 0.01 | 0.14% | 7.06 | 7.24 | 143584 | 10263.58 | 2.64% |
| 2025-01-16 | 7.20 | 7.14 | -0.01 | -0.14% | 7.05 | 7.31 | 165275 | 11857.78 | 3.04% |
| 2025-01-15 | 7.23 | 7.15 | -0.12 | -1.65% | 7.10 | 7.30 | 155497 | 11155.45 | 2.86% |
| 2025-01-14 | 6.90 | 7.27 | 0.39 | 5.67% | 6.90 | 7.27 | 231918 | 16532.65 | 4.26% |
众合科技(000925)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。
