| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.22 | 8.27 | 0.02 | 0.24% | 8.19 | 8.28 | 164119 | 13520.31 | 2.44% |
| 2025-08-21 | 8.29 | 8.25 | -0.04 | -0.48% | 8.22 | 8.36 | 221494 | 18324.09 | 3.29% |
| 2025-08-20 | 8.20 | 8.29 | 0.12 | 1.47% | 8.16 | 8.29 | 235718 | 19454.55 | 3.50% |
| 2025-08-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.09 | 8.21 | 167668 | 13689.59 | 2.49% |
| 2025-08-18 | 8.13 | 8.16 | 0.17 | 2.13% | 8.11 | 8.29 | 280432 | 22940.86 | 4.17% |
| 2025-08-15 | 7.88 | 7.99 | 0.12 | 1.52% | 7.85 | 8.00 | 133211 | 10601.72 | 1.98% |
| 2025-08-14 | 8.09 | 7.87 | -0.20 | -2.48% | 7.85 | 8.10 | 152271 | 12120.29 | 2.26% |
| 2025-08-13 | 8.03 | 8.07 | 0.00 | 0.00% | 8.03 | 8.10 | 130175 | 10503.77 | 1.93% |
| 2025-08-12 | 8.05 | 8.07 | -0.02 | -0.25% | 8.00 | 8.11 | 117607 | 9460.22 | 1.75% |
| 2025-08-11 | 8.10 | 8.09 | 0.01 | 0.12% | 8.04 | 8.15 | 139009 | 11230.86 | 2.06% |
| 2025-08-08 | 8.05 | 8.08 | 0.05 | 0.62% | 7.97 | 8.14 | 170767 | 13738.33 | 2.54% |
| 2025-08-07 | 8.03 | 8.03 | 0.00 | 0.00% | 7.97 | 8.10 | 148002 | 11876.83 | 2.20% |
| 2025-08-06 | 7.93 | 8.03 | 0.10 | 1.26% | 7.90 | 8.04 | 169195 | 13548.11 | 2.51% |
| 2025-08-05 | 7.86 | 7.93 | 0.06 | 0.76% | 7.85 | 7.95 | 99196 | 7840.14 | 1.47% |
| 2025-08-04 | 7.72 | 7.87 | 0.08 | 1.03% | 7.68 | 7.87 | 98418 | 7683.08 | 1.46% |
| 2025-08-01 | 7.72 | 7.79 | 0.06 | 0.78% | 7.69 | 7.80 | 113101 | 8762.70 | 1.68% |
| 2025-07-31 | 7.80 | 7.73 | -0.08 | -1.02% | 7.70 | 7.88 | 134576 | 10492.97 | 2.00% |
| 2025-07-30 | 7.90 | 7.81 | -0.14 | -1.76% | 7.75 | 7.93 | 132078 | 10349.20 | 1.96% |
| 2025-07-29 | 7.96 | 7.95 | -0.01 | -0.13% | 7.83 | 7.96 | 129053 | 10188.88 | 1.92% |
| 2025-07-28 | 7.97 | 7.96 | 0.04 | 0.51% | 7.89 | 8.03 | 121180 | 9615.48 | 1.80% |
| 2025-07-25 | 7.98 | 7.92 | -0.04 | -0.50% | 7.89 | 7.98 | 117259 | 9279.69 | 1.74% |
| 2025-07-24 | 7.95 | 7.96 | 0.05 | 0.63% | 7.88 | 7.98 | 152835 | 12117.40 | 2.27% |
| 2025-07-23 | 8.09 | 7.91 | -0.16 | -1.98% | 7.89 | 8.14 | 233688 | 18597.80 | 3.47% |
| 2025-07-22 | 7.85 | 8.07 | 0.22 | 2.80% | 7.85 | 8.49 | 495771 | 40343.84 | 7.36% |
| 2025-07-21 | 7.78 | 7.85 | 0.11 | 1.42% | 7.75 | 7.85 | 138290 | 10805.94 | 2.05% |
| 2025-07-18 | 7.77 | 7.74 | -0.06 | -0.77% | 7.71 | 7.81 | 111549 | 8633.66 | 1.66% |
| 2025-07-17 | 7.68 | 7.80 | 0.13 | 1.69% | 7.66 | 7.81 | 156879 | 12158.93 | 2.33% |
| 2025-07-16 | 7.64 | 7.67 | 0.02 | 0.26% | 7.62 | 7.73 | 85324 | 6548.13 | 1.27% |
| 2025-07-15 | 7.74 | 7.65 | -0.08 | -1.03% | 7.56 | 7.74 | 127064 | 9692.24 | 1.89% |
| 2025-07-14 | 7.75 | 7.73 | 0.01 | 0.13% | 7.70 | 7.77 | 86735 | 6704.64 | 1.29% |
| 2025-07-11 | 7.69 | 7.72 | 0.03 | 0.39% | 7.64 | 7.76 | 123772 | 9538.52 | 1.84% |
| 2025-07-10 | 7.66 | 7.69 | 0.02 | 0.26% | 7.64 | 7.72 | 93506 | 7187.73 | 1.39% |
| 2025-07-09 | 7.72 | 7.67 | -0.04 | -0.52% | 7.64 | 7.73 | 79400 | 6100.20 | 1.18% |
| 2025-07-08 | 7.61 | 7.71 | 0.10 | 1.31% | 7.60 | 7.73 | 97364 | 7468.20 | 1.45% |
| 2025-07-07 | 7.60 | 7.61 | 0.06 | 0.79% | 7.53 | 7.62 | 64302 | 4874.39 | 0.96% |
| 2025-07-04 | 7.63 | 7.55 | -0.11 | -1.44% | 7.54 | 7.66 | 115361 | 8743.15 | 1.71% |
| 2025-07-03 | 7.65 | 7.66 | -0.01 | -0.13% | 7.61 | 7.70 | 78485 | 6010.68 | 1.17% |
| 2025-07-02 | 7.70 | 7.67 | -0.03 | -0.39% | 7.59 | 7.73 | 134178 | 10250.04 | 1.99% |
| 2025-07-01 | 7.69 | 7.70 | 0.02 | 0.26% | 7.64 | 7.82 | 196876 | 15189.00 | 2.92% |
| 2025-06-30 | 7.52 | 7.68 | 0.15 | 1.99% | 7.52 | 7.70 | 163516 | 12463.63 | 2.43% |
| 2025-06-27 | 7.53 | 7.53 | 0.02 | 0.27% | 7.49 | 7.56 | 93719 | 7047.95 | 1.39% |
| 2025-06-26 | 7.52 | 7.51 | -0.04 | -0.53% | 7.50 | 7.58 | 111370 | 8397.34 | 1.65% |
| 2025-06-25 | 7.53 | 7.55 | 0.04 | 0.53% | 7.47 | 7.57 | 116555 | 8765.41 | 1.73% |
| 2025-06-24 | 7.30 | 7.51 | 0.22 | 3.02% | 7.30 | 7.54 | 190252 | 14196.64 | 2.83% |
| 2025-06-23 | 7.13 | 7.29 | 0.12 | 1.67% | 7.08 | 7.31 | 86780 | 6260.34 | 1.29% |
| 2025-06-20 | 7.23 | 7.17 | -0.07 | -0.97% | 7.16 | 7.33 | 77757 | 5625.51 | 1.15% |
| 2025-06-19 | 7.37 | 7.24 | -0.13 | -1.76% | 7.22 | 7.37 | 96545 | 7041.98 | 1.43% |
| 2025-06-18 | 7.44 | 7.37 | -0.08 | -1.07% | 7.31 | 7.44 | 96509 | 7103.59 | 1.43% |
| 2025-06-17 | 7.47 | 7.45 | -0.02 | -0.27% | 7.39 | 7.49 | 74100 | 5507.05 | 1.10% |
| 2025-06-16 | 7.39 | 7.47 | 0.01 | 0.13% | 7.38 | 7.49 | 82397 | 6138.00 | 1.22% |
| 2025-06-13 | 7.55 | 7.46 | -0.11 | -1.45% | 7.45 | 7.70 | 180669 | 13713.12 | 2.68% |
| 2025-06-12 | 7.56 | 7.57 | -0.02 | -0.26% | 7.51 | 7.58 | 103589 | 7816.82 | 1.54% |
| 2025-06-11 | 7.52 | 7.59 | 0.05 | 0.66% | 7.48 | 7.66 | 167204 | 12683.30 | 2.48% |
| 2025-06-10 | 7.52 | 7.54 | 0.03 | 0.40% | 7.42 | 7.59 | 175924 | 13200.66 | 2.61% |
| 2025-06-09 | 7.48 | 7.51 | 0.03 | 0.40% | 7.44 | 7.55 | 109143 | 8176.35 | 1.62% |
| 2025-06-06 | 7.42 | 7.48 | 0.06 | 0.81% | 7.40 | 7.51 | 124613 | 9288.28 | 1.85% |
| 2025-06-05 | 7.35 | 7.42 | 0.04 | 0.54% | 7.31 | 7.44 | 102370 | 7557.69 | 1.52% |
| 2025-06-04 | 7.33 | 7.38 | 0.03 | 0.41% | 7.33 | 7.40 | 75101 | 5534.11 | 1.12% |
| 2025-06-03 | 7.31 | 7.35 | -0.01 | -0.14% | 7.31 | 7.41 | 75658 | 5572.15 | 1.12% |
| 2025-05-30 | 7.56 | 7.36 | -0.23 | -3.03% | 7.36 | 7.58 | 125179 | 9291.95 | 1.86% |
| 2025-05-29 | 7.51 | 7.59 | 0.08 | 1.07% | 7.48 | 7.63 | 156902 | 11898.52 | 2.33% |
| 2025-05-28 | 7.36 | 7.51 | 0.14 | 1.90% | 7.34 | 7.65 | 174425 | 13137.74 | 2.59% |
| 2025-05-27 | 7.40 | 7.37 | 0.01 | 0.14% | 7.27 | 7.40 | 86093 | 6307.56 | 1.28% |
| 2025-05-26 | 7.32 | 7.36 | 0.04 | 0.55% | 7.30 | 7.40 | 71721 | 5273.61 | 1.07% |
| 2025-05-23 | 7.45 | 7.32 | -0.16 | -2.14% | 7.30 | 7.52 | 131464 | 9738.45 | 1.95% |
| 2025-05-22 | 7.53 | 7.48 | -0.07 | -0.93% | 7.46 | 7.61 | 102772 | 7725.92 | 1.53% |
| 2025-05-21 | 7.59 | 7.55 | -0.10 | -1.31% | 7.50 | 7.64 | 133593 | 10078.19 | 1.98% |
| 2025-05-20 | 7.62 | 7.65 | -0.01 | -0.13% | 7.55 | 7.67 | 131731 | 10032.79 | 1.96% |
| 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% |
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。
