| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.82 | 7.82 | -0.01 | -0.13% | 7.76 | 7.84 | 115265 | 8994.91 | 0.95% |
| 2025-09-16 | 7.86 | 7.83 | -0.02 | -0.25% | 7.77 | 7.87 | 130487 | 10194.64 | 1.07% |
| 2025-09-15 | 7.91 | 7.85 | -0.05 | -0.63% | 7.83 | 7.94 | 106438 | 8369.31 | 0.88% |
| 2025-09-12 | 7.94 | 7.90 | -0.05 | -0.63% | 7.88 | 7.97 | 122859 | 9729.88 | 1.01% |
| 2025-09-11 | 7.88 | 7.95 | 0.07 | 0.89% | 7.81 | 7.95 | 117646 | 9261.62 | 0.97% |
| 2025-09-10 | 7.93 | 7.88 | -0.07 | -0.88% | 7.85 | 7.95 | 105574 | 8325.18 | 0.87% |
| 2025-09-09 | 7.93 | 7.95 | 0.03 | 0.38% | 7.89 | 8.04 | 159834 | 12713.56 | 1.32% |
| 2025-09-08 | 7.93 | 7.92 | 0.01 | 0.13% | 7.87 | 7.94 | 122261 | 9663.48 | 1.01% |
| 2025-09-05 | 7.79 | 7.91 | 0.13 | 1.67% | 7.76 | 7.92 | 147004 | 11512.85 | 1.21% |
| 2025-09-04 | 7.80 | 7.78 | 0.00 | 0.00% | 7.72 | 7.84 | 128601 | 10017.33 | 1.06% |
| 2025-09-03 | 7.87 | 7.78 | -0.08 | -1.02% | 7.78 | 7.89 | 107745 | 8414.86 | 0.89% |
| 2025-09-02 | 7.96 | 7.86 | -0.09 | -1.13% | 7.82 | 7.97 | 142271 | 11192.90 | 1.17% |
| 2025-09-01 | 7.98 | 7.95 | -0.03 | -0.38% | 7.92 | 8.02 | 132969 | 10583.55 | 1.09% |
| 2025-08-29 | 8.01 | 7.98 | -0.02 | -0.25% | 7.97 | 8.09 | 136095 | 10911.74 | 1.12% |
| 2025-08-28 | 7.97 | 8.00 | 0.02 | 0.25% | 7.83 | 8.02 | 195018 | 15499.00 | 1.60% |
| 2025-08-27 | 8.13 | 7.98 | -0.15 | -1.85% | 7.97 | 8.14 | 266150 | 21475.45 | 2.19% |
| 2025-08-26 | 8.10 | 8.13 | 0.02 | 0.25% | 8.06 | 8.19 | 161554 | 13121.98 | 1.33% |
| 2025-08-25 | 8.14 | 8.11 | 0.01 | 0.12% | 8.06 | 8.14 | 214513 | 17380.50 | 1.77% |
| 2025-08-22 | 8.07 | 8.10 | 0.02 | 0.25% | 8.01 | 8.12 | 186561 | 15044.99 | 1.54% |
| 2025-08-21 | 8.12 | 8.08 | -0.02 | -0.25% | 8.06 | 8.13 | 180235 | 14574.48 | 1.48% |
| 2025-08-20 | 8.10 | 8.10 | 0.03 | 0.37% | 8.03 | 8.10 | 236776 | 19103.20 | 1.95% |
| 2025-08-19 | 7.91 | 8.07 | 0.14 | 1.77% | 7.85 | 8.17 | 367290 | 29603.50 | 3.02% |
| 2025-08-18 | 7.84 | 7.93 | 0.11 | 1.41% | 7.81 | 8.03 | 281359 | 22259.16 | 2.32% |
| 2025-08-15 | 7.65 | 7.82 | 0.15 | 1.96% | 7.65 | 7.82 | 171540 | 13273.45 | 1.41% |
| 2025-08-14 | 7.83 | 7.67 | -0.15 | -1.92% | 7.66 | 7.84 | 157130 | 12150.76 | 1.29% |
| 2025-08-13 | 7.74 | 7.82 | 0.08 | 1.03% | 7.74 | 7.88 | 162440 | 12672.39 | 1.34% |
| 2025-08-12 | 7.75 | 7.74 | 0.04 | 0.52% | 7.67 | 7.75 | 123557 | 9533.36 | 1.02% |
| 2025-08-11 | 7.67 | 7.70 | 0.06 | 0.79% | 7.63 | 7.73 | 130402 | 10033.55 | 1.07% |
| 2025-08-08 | 7.75 | 7.64 | -0.13 | -1.67% | 7.62 | 7.77 | 239151 | 18346.53 | 1.97% |
| 2025-08-07 | 7.80 | 7.77 | -0.03 | -0.38% | 7.73 | 7.83 | 110300 | 8573.46 | 0.91% |
| 2025-08-06 | 7.80 | 7.80 | -0.01 | -0.13% | 7.75 | 7.82 | 104946 | 8159.53 | 0.86% |
| 2025-08-05 | 7.80 | 7.81 | 0.01 | 0.13% | 7.77 | 7.83 | 104065 | 8117.01 | 0.86% |
| 2025-08-04 | 7.78 | 7.80 | 0.01 | 0.13% | 7.70 | 7.83 | 114714 | 8892.78 | 0.94% |
| 2025-08-01 | 7.76 | 7.79 | 0.02 | 0.26% | 7.75 | 7.85 | 95573 | 7455.45 | 0.79% |
| 2025-07-31 | 7.94 | 7.77 | -0.19 | -2.39% | 7.74 | 7.95 | 142374 | 11135.65 | 1.17% |
| 2025-07-30 | 7.94 | 7.96 | 0.01 | 0.13% | 7.91 | 8.05 | 134972 | 10772.03 | 1.11% |
| 2025-07-29 | 7.93 | 7.95 | 0.02 | 0.25% | 7.89 | 7.97 | 118162 | 9364.12 | 0.97% |
| 2025-07-28 | 7.87 | 7.93 | 0.07 | 0.89% | 7.83 | 8.09 | 237318 | 18865.60 | 1.95% |
| 2025-07-25 | 7.95 | 7.86 | -0.01 | -0.13% | 7.84 | 8.02 | 177858 | 14075.57 | 1.46% |
| 2025-07-24 | 7.76 | 7.87 | 0.10 | 1.29% | 7.75 | 7.88 | 152821 | 11948.57 | 1.26% |
| 2025-07-23 | 7.86 | 7.77 | -0.06 | -0.77% | 7.76 | 7.89 | 161925 | 12689.49 | 1.33% |
| 2025-07-22 | 7.75 | 7.83 | 0.09 | 1.16% | 7.68 | 7.84 | 195506 | 15186.61 | 1.61% |
| 2025-07-21 | 7.54 | 7.74 | 0.22 | 2.93% | 7.53 | 7.78 | 250404 | 19289.38 | 2.06% |
| 2025-07-18 | 7.48 | 7.52 | 0.04 | 0.53% | 7.47 | 7.53 | 100351 | 7528.59 | 0.83% |
| 2025-07-17 | 7.45 | 7.48 | 0.04 | 0.54% | 7.42 | 7.48 | 98791 | 7371.47 | 0.81% |
| 2025-07-16 | 7.46 | 7.44 | -0.03 | -0.40% | 7.42 | 7.50 | 114948 | 8567.10 | 0.95% |
| 2025-07-15 | 7.61 | 7.47 | -0.14 | -1.84% | 7.43 | 7.63 | 170707 | 12800.29 | 1.40% |
| 2025-07-14 | 7.69 | 7.61 | -0.16 | -2.06% | 7.60 | 7.71 | 217116 | 16580.81 | 1.79% |
| 2025-07-11 | 7.76 | 7.77 | 0.00 | 0.00% | 7.73 | 7.81 | 117528 | 9134.28 | 0.97% |
| 2025-07-10 | 7.67 | 7.77 | 0.08 | 1.04% | 7.67 | 7.77 | 115125 | 8910.20 | 0.95% |
| 2025-07-09 | 7.71 | 7.69 | -0.01 | -0.13% | 7.66 | 7.75 | 92315 | 7109.70 | 0.76% |
| 2025-07-08 | 7.66 | 7.70 | 0.04 | 0.52% | 7.63 | 7.70 | 78983 | 6055.01 | 0.65% |
| 2025-07-07 | 7.63 | 7.66 | 0.03 | 0.39% | 7.61 | 7.66 | 66373 | 5071.58 | 0.55% |
| 2025-07-04 | 7.72 | 7.63 | -0.08 | -1.04% | 7.62 | 7.73 | 96567 | 7412.47 | 0.79% |
| 2025-07-03 | 7.66 | 7.71 | 0.03 | 0.39% | 7.64 | 7.73 | 120151 | 9258.51 | 0.99% |
| 2025-07-02 | 7.60 | 7.68 | 0.09 | 1.19% | 7.56 | 7.71 | 109102 | 8352.21 | 0.90% |
| 2025-07-01 | 7.55 | 7.59 | 0.03 | 0.40% | 7.52 | 7.59 | 65207 | 4928.83 | 0.54% |
| 2025-06-30 | 7.55 | 7.56 | 0.06 | 0.80% | 7.51 | 7.57 | 75720 | 5709.77 | 0.62% |
| 2025-06-27 | 7.46 | 7.50 | 0.05 | 0.67% | 7.46 | 7.58 | 74999 | 5640.40 | 0.62% |
| 2025-06-26 | 7.50 | 7.45 | -0.05 | -0.67% | 7.45 | 7.51 | 75960 | 5683.90 | 0.63% |
| 2025-06-25 | 7.49 | 7.50 | 0.02 | 0.27% | 7.43 | 7.51 | 87519 | 6537.43 | 0.72% |
| 2025-06-24 | 7.41 | 7.48 | 0.08 | 1.08% | 7.37 | 7.49 | 83754 | 6243.62 | 0.69% |
| 2025-06-23 | 7.32 | 7.40 | 0.06 | 0.82% | 7.28 | 7.41 | 68141 | 5017.93 | 0.56% |
| 2025-06-20 | 7.37 | 7.34 | -0.01 | -0.14% | 7.33 | 7.43 | 69430 | 5128.17 | 0.57% |
| 2025-06-19 | 7.50 | 7.35 | -0.16 | -2.13% | 7.33 | 7.50 | 114633 | 8479.53 | 0.94% |
| 2025-06-18 | 7.61 | 7.51 | -0.12 | -1.57% | 7.48 | 7.63 | 93041 | 6998.96 | 0.77% |
| 2025-06-17 | 7.61 | 7.63 | 0.01 | 0.13% | 7.57 | 7.65 | 66501 | 5058.74 | 0.55% |
| 2025-06-16 | 7.69 | 7.62 | -0.06 | -0.78% | 7.59 | 7.71 | 89624 | 6849.73 | 0.74% |
| 2025-06-13 | 7.71 | 7.68 | -0.04 | -0.52% | 7.68 | 7.78 | 101083 | 7806.53 | 0.83% |
| 2025-06-12 | 7.75 | 7.72 | -0.03 | -0.39% | 7.69 | 7.77 | 76746 | 5928.12 | 0.63% |
| 2025-06-11 | 7.81 | 7.75 | -0.04 | -0.51% | 7.74 | 7.84 | 91021 | 7079.44 | 0.75% |
| 2025-06-10 | 7.76 | 7.79 | 0.03 | 0.39% | 7.69 | 7.84 | 123549 | 9603.05 | 1.02% |
| 2025-06-09 | 7.74 | 7.76 | 0.05 | 0.65% | 7.70 | 7.79 | 92265 | 7155.13 | 0.76% |
| 2025-06-06 | 7.73 | 7.76 | 0.06 | 0.78% | 7.73 | 7.86 | 131079 | 10216.81 | 1.08% |
| 2025-06-05 | 7.71 | 7.70 | 0.00 | 0.00% | 7.66 | 7.88 | 127219 | 9860.59 | 1.05% |
| 2025-06-04 | 7.63 | 7.70 | 0.08 | 1.05% | 7.59 | 7.70 | 94626 | 7249.93 | 0.78% |
| 2025-06-03 | 7.55 | 7.62 | -0.10 | -1.30% | 7.43 | 7.66 | 134239 | 10180.32 | 1.10% |
| 2025-05-30 | 7.74 | 7.72 | -0.03 | -0.39% | 7.69 | 7.74 | 68278 | 5266.91 | 0.56% |
| 2025-05-29 | 7.69 | 7.75 | 0.08 | 1.04% | 7.64 | 7.75 | 78025 | 6019.33 | 0.64% |
| 2025-05-28 | 7.76 | 7.67 | -0.07 | -0.90% | 7.65 | 7.80 | 84111 | 6482.17 | 0.69% |
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。
