| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.37 | 7.57 | 0.21 | 2.85% | 7.37 | 7.60 | 136783 | 10286.04 | 1.13% |
| 2025-03-31 | 7.47 | 7.36 | -0.19 | -2.52% | 7.30 | 7.53 | 135302 | 10006.46 | 1.11% |
| 2025-03-28 | 7.76 | 7.55 | -0.23 | -2.96% | 7.53 | 7.79 | 157044 | 11981.40 | 1.29% |
| 2025-03-27 | 7.76 | 7.78 | -0.01 | -0.13% | 7.73 | 7.90 | 163798 | 12789.87 | 1.35% |
| 2025-03-26 | 7.79 | 7.79 | -0.03 | -0.38% | 7.77 | 7.87 | 155252 | 12135.82 | 1.28% |
| 2025-03-25 | 7.63 | 7.82 | 0.19 | 2.49% | 7.60 | 7.83 | 197575 | 15318.50 | 1.63% |
| 2025-03-24 | 7.63 | 7.63 | 0.00 | 0.00% | 7.51 | 7.66 | 110624 | 8375.80 | 0.91% |
| 2025-03-21 | 7.63 | 7.63 | -0.02 | -0.26% | 7.58 | 7.74 | 109914 | 8418.64 | 0.90% |
| 2025-03-20 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.69 | 83163 | 6361.61 | 0.68% |
| 2025-03-19 | 7.66 | 7.63 | -0.04 | -0.52% | 7.58 | 7.66 | 79014 | 6022.17 | 0.65% |
| 2025-03-18 | 7.79 | 7.67 | -0.08 | -1.03% | 7.64 | 7.79 | 133041 | 10224.72 | 1.09% |
| 2025-03-17 | 7.58 | 7.75 | 0.18 | 2.38% | 7.57 | 7.86 | 214317 | 16517.00 | 1.76% |
| 2025-03-14 | 7.37 | 7.57 | 0.18 | 2.44% | 7.36 | 7.58 | 154595 | 11572.50 | 1.27% |
| 2025-03-13 | 7.37 | 7.39 | 0.02 | 0.27% | 7.30 | 7.40 | 97665 | 7179.31 | 0.80% |
| 2025-03-12 | 7.44 | 7.37 | -0.04 | -0.54% | 7.36 | 7.44 | 76771 | 5673.74 | 0.63% |
| 2025-03-11 | 7.32 | 7.41 | 0.05 | 0.68% | 7.26 | 7.42 | 92217 | 6769.88 | 0.76% |
| 2025-03-10 | 7.35 | 7.36 | 0.00 | 0.00% | 7.33 | 7.43 | 87018 | 6412.29 | 0.72% |
| 2025-03-07 | 7.43 | 7.36 | -0.07 | -0.94% | 7.34 | 7.45 | 96206 | 7115.18 | 0.79% |
| 2025-03-06 | 7.40 | 7.43 | 0.06 | 0.81% | 7.35 | 7.43 | 97898 | 7247.75 | 0.81% |
| 2025-03-05 | 7.46 | 7.37 | -0.10 | -1.34% | 7.30 | 7.47 | 118346 | 8708.22 | 0.97% |
| 2025-03-04 | 7.50 | 7.47 | -0.04 | -0.53% | 7.43 | 7.51 | 93196 | 6960.85 | 0.77% |
| 2025-03-03 | 7.47 | 7.51 | 0.05 | 0.67% | 7.46 | 7.62 | 108727 | 8218.60 | 0.89% |
| 2025-02-28 | 7.57 | 7.46 | -0.15 | -1.97% | 7.44 | 7.64 | 119508 | 8999.22 | 0.98% |
| 2025-02-27 | 7.61 | 7.61 | 0.02 | 0.26% | 7.49 | 7.66 | 106775 | 8081.59 | 0.88% |
| 2025-02-26 | 7.44 | 7.59 | 0.15 | 2.02% | 7.42 | 7.62 | 119076 | 8994.60 | 0.98% |
| 2025-02-25 | 7.49 | 7.44 | -0.07 | -0.93% | 7.41 | 7.52 | 85392 | 6371.63 | 0.70% |
| 2025-02-24 | 7.47 | 7.51 | 0.04 | 0.54% | 7.44 | 7.57 | 115138 | 8654.08 | 0.95% |
| 2025-02-21 | 7.43 | 7.47 | 0.05 | 0.67% | 7.36 | 7.52 | 126486 | 9413.10 | 1.04% |
| 2025-02-20 | 7.47 | 7.42 | -0.05 | -0.67% | 7.40 | 7.48 | 100277 | 7453.78 | 0.83% |
| 2025-02-19 | 7.43 | 7.47 | 0.00 | 0.00% | 7.41 | 7.48 | 90582 | 6744.16 | 0.75% |
| 2025-02-18 | 7.58 | 7.47 | -0.11 | -1.45% | 7.42 | 7.61 | 98201 | 7401.86 | 0.81% |
| 2025-02-17 | 7.59 | 7.58 | 0.00 | 0.00% | 7.54 | 7.63 | 89954 | 6815.87 | 0.74% |
| 2025-02-14 | 7.61 | 7.58 | -0.03 | -0.39% | 7.55 | 7.64 | 71719 | 5440.20 | 0.59% |
| 2025-02-13 | 7.64 | 7.61 | -0.05 | -0.65% | 7.60 | 7.69 | 76041 | 5803.20 | 0.63% |
| 2025-02-12 | 7.58 | 7.66 | 0.06 | 0.79% | 7.57 | 7.66 | 77001 | 5874.01 | 0.63% |
| 2025-02-11 | 7.60 | 7.60 | 0.01 | 0.13% | 7.48 | 7.61 | 77757 | 5869.39 | 0.64% |
| 2025-02-10 | 7.54 | 7.59 | 0.06 | 0.80% | 7.52 | 7.64 | 87461 | 6630.73 | 0.72% |
| 2025-02-07 | 7.41 | 7.53 | 0.13 | 1.76% | 7.38 | 7.59 | 115524 | 8666.92 | 0.95% |
| 2025-02-06 | 7.29 | 7.40 | 0.08 | 1.09% | 7.25 | 7.41 | 81814 | 6010.91 | 0.67% |
| 2025-02-05 | 7.45 | 7.32 | -0.07 | -0.95% | 7.28 | 7.47 | 78522 | 5795.69 | 0.65% |
| 2025-01-27 | 7.41 | 7.39 | 0.00 | 0.00% | 7.39 | 7.56 | 88686 | 6628.63 | 0.73% |
| 2025-01-24 | 7.30 | 7.39 | 0.08 | 1.09% | 7.28 | 7.40 | 63320 | 4651.89 | 0.52% |
| 2025-01-23 | 7.35 | 7.31 | 0.02 | 0.27% | 7.30 | 7.47 | 71445 | 5279.99 | 0.59% |
| 2025-01-22 | 7.31 | 7.29 | -0.05 | -0.68% | 7.25 | 7.32 | 47208 | 3435.16 | 0.39% |
| 2025-01-21 | 7.39 | 7.34 | -0.03 | -0.41% | 7.30 | 7.43 | 59439 | 4366.03 | 0.49% |
| 2025-01-20 | 7.40 | 7.37 | 0.00 | 0.00% | 7.35 | 7.47 | 63636 | 4716.95 | 0.52% |
| 2025-01-17 | 7.28 | 7.37 | 0.06 | 0.82% | 7.22 | 7.40 | 69624 | 5102.42 | 0.57% |
| 2025-01-16 | 7.22 | 7.31 | 0.09 | 1.25% | 7.22 | 7.39 | 98984 | 7256.49 | 0.81% |
| 2025-01-15 | 7.23 | 7.22 | -0.01 | -0.14% | 7.14 | 7.24 | 76113 | 5472.23 | 0.63% |
| 2025-01-14 | 7.04 | 7.23 | 0.21 | 2.99% | 7.02 | 7.26 | 103454 | 7402.36 | 0.85% |
| 2025-01-13 | 6.99 | 7.02 | 0.01 | 0.14% | 6.90 | 7.04 | 72126 | 5037.17 | 0.59% |
| 2025-01-10 | 7.19 | 7.01 | -0.15 | -2.09% | 7.00 | 7.22 | 82531 | 5858.20 | 0.68% |
| 2025-01-09 | 7.22 | 7.16 | -0.10 | -1.38% | 7.16 | 7.29 | 69510 | 5020.17 | 0.57% |
| 2025-01-08 | 7.37 | 7.26 | -0.11 | -1.49% | 7.09 | 7.38 | 100934 | 7291.07 | 0.83% |
| 2025-01-07 | 7.42 | 7.37 | -0.04 | -0.54% | 7.28 | 7.45 | 75216 | 5529.38 | 0.62% |
| 2025-01-06 | 7.37 | 7.41 | 0.04 | 0.54% | 7.33 | 7.49 | 79155 | 5858.21 | 0.65% |
| 2025-01-03 | 7.55 | 7.37 | -0.11 | -1.47% | 7.35 | 7.62 | 111142 | 8320.69 | 0.91% |
| 2025-01-02 | 7.75 | 7.48 | -0.27 | -3.48% | 7.44 | 7.81 | 125418 | 9579.42 | 1.03% |
| 2024-12-31 | 7.96 | 7.75 | -0.22 | -2.76% | 7.73 | 8.00 | 89089 | 6994.29 | 0.73% |
| 2024-12-30 | 7.95 | 7.97 | -0.01 | -0.13% | 7.89 | 7.97 | 66789 | 5299.52 | 0.55% |
| 2024-12-27 | 7.84 | 7.98 | 0.13 | 1.66% | 7.81 | 8.04 | 117125 | 9337.68 | 0.96% |
| 2024-12-26 | 7.85 | 7.85 | 0.03 | 0.38% | 7.80 | 7.88 | 85692 | 6714.23 | 0.71% |
| 2024-12-25 | 7.88 | 7.82 | -0.06 | -0.76% | 7.74 | 7.89 | 90644 | 7067.73 | 0.75% |
| 2024-12-24 | 7.87 | 7.88 | -0.12 | -1.50% | 7.77 | 7.93 | 174428 | 13676.56 | 1.44% |
| 2024-12-23 | 8.22 | 8.00 | -0.23 | -2.79% | 7.98 | 8.23 | 129428 | 10460.22 | 1.07% |
| 2024-12-20 | 8.20 | 8.23 | 0.01 | 0.12% | 8.19 | 8.27 | 80781 | 6652.97 | 0.66% |
| 2024-12-19 | 8.14 | 8.22 | 0.03 | 0.37% | 8.07 | 8.23 | 119989 | 9775.51 | 0.99% |
| 2024-12-18 | 8.26 | 8.19 | 0.03 | 0.37% | 8.19 | 8.42 | 123882 | 10280.35 | 1.02% |
| 2024-12-17 | 8.28 | 8.16 | -0.14 | -1.69% | 8.12 | 8.30 | 112454 | 9213.33 | 0.93% |
| 2024-12-16 | 8.31 | 8.30 | 0.00 | 0.00% | 8.25 | 8.39 | 114727 | 9537.24 | 0.94% |
| 2024-12-13 | 8.60 | 8.30 | -0.31 | -3.60% | 8.28 | 8.60 | 205030 | 17228.84 | 1.69% |
| 2024-12-12 | 8.57 | 8.61 | 0.04 | 0.47% | 8.44 | 8.64 | 162024 | 13834.91 | 1.33% |
| 2024-12-11 | 8.53 | 8.57 | 0.03 | 0.35% | 8.51 | 8.65 | 141082 | 12100.21 | 1.16% |
| 2024-12-10 | 8.79 | 8.54 | 0.01 | 0.12% | 8.52 | 8.79 | 213070 | 18388.33 | 1.75% |
| 2024-12-09 | 8.54 | 8.53 | -0.01 | -0.12% | 8.45 | 8.65 | 173225 | 14802.75 | 1.43% |
| 2024-12-06 | 8.35 | 8.54 | 0.19 | 2.28% | 8.34 | 8.58 | 256527 | 21767.21 | 2.11% |
| 2024-12-05 | 8.35 | 8.35 | 0.00 | 0.00% | 8.30 | 8.39 | 102647 | 8566.93 | 0.84% |
| 2024-12-04 | 8.49 | 8.35 | -0.10 | -1.18% | 8.31 | 8.54 | 156865 | 13224.43 | 1.29% |
| 2024-12-03 | 8.43 | 8.45 | 0.01 | 0.12% | 8.30 | 8.50 | 150277 | 12627.42 | 1.24% |
| 2024-12-02 | 8.23 | 8.44 | 0.21 | 2.55% | 8.23 | 8.50 | 199377 | 16725.18 | 1.64% |
诚志股份(000990)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。
