| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.31 | 8.27 | 0.03 | 0.36% | 8.07 | 8.37 | 398430 | 32680.33 | 3.28% |
| 2026-02-02 | 8.80 | 8.24 | -0.91 | -9.95% | 8.24 | 8.80 | 650946 | 54722.63 | 5.36% |
| 2026-01-30 | 9.03 | 9.15 | 0.06 | 0.66% | 8.80 | 9.18 | 457791 | 41261.04 | 3.77% |
| 2026-01-29 | 9.20 | 9.09 | -0.20 | -2.15% | 9.06 | 9.39 | 542617 | 49839.18 | 4.47% |
| 2026-01-28 | 9.00 | 9.29 | 0.33 | 3.68% | 8.99 | 9.52 | 772372 | 71902.50 | 6.36% |
| 2026-01-27 | 8.99 | 8.96 | 0.00 | 0.00% | 8.79 | 9.16 | 532302 | 47701.62 | 4.38% |
| 2026-01-26 | 9.16 | 8.96 | -0.25 | -2.71% | 8.89 | 9.27 | 833624 | 75004.66 | 6.86% |
| 2026-01-23 | 8.38 | 9.21 | 0.84 | 10.04% | 8.37 | 9.21 | 1052824 | 95026.78 | 8.66% |
| 2026-01-22 | 8.32 | 8.37 | 0.07 | 0.84% | 8.28 | 8.46 | 211007 | 17695.47 | 1.74% |
| 2026-01-21 | 8.28 | 8.30 | -0.02 | -0.24% | 8.20 | 8.35 | 183488 | 15180.59 | 1.51% |
| 2026-01-20 | 8.30 | 8.32 | 0.02 | 0.24% | 8.23 | 8.35 | 227636 | 18890.34 | 1.87% |
| 2026-01-19 | 8.04 | 8.30 | 0.22 | 2.72% | 8.04 | 8.39 | 306660 | 25331.67 | 2.52% |
| 2026-01-16 | 8.10 | 8.08 | 0.01 | 0.12% | 7.92 | 8.17 | 239541 | 19294.41 | 1.97% |
| 2026-01-15 | 8.07 | 8.07 | -0.02 | -0.25% | 8.03 | 8.13 | 125328 | 10117.03 | 1.03% |
| 2026-01-14 | 8.12 | 8.09 | -0.01 | -0.12% | 8.01 | 8.22 | 280818 | 22830.04 | 2.31% |
| 2026-01-13 | 8.20 | 8.10 | -0.09 | -1.10% | 8.08 | 8.23 | 195150 | 15890.63 | 1.61% |
| 2026-01-12 | 8.18 | 8.19 | 0.02 | 0.24% | 8.14 | 8.21 | 182605 | 14930.18 | 1.50% |
| 2026-01-09 | 8.16 | 8.17 | 0.02 | 0.25% | 8.08 | 8.18 | 185323 | 15071.58 | 1.52% |
| 2026-01-08 | 8.07 | 8.15 | 0.02 | 0.25% | 8.07 | 8.24 | 194728 | 15877.61 | 1.60% |
| 2026-01-07 | 8.08 | 8.13 | 0.05 | 0.62% | 8.06 | 8.21 | 207596 | 16881.43 | 1.71% |
| 2026-01-06 | 7.89 | 8.08 | 0.19 | 2.41% | 7.88 | 8.12 | 218259 | 17556.00 | 1.80% |
| 2026-01-05 | 7.95 | 7.89 | -0.03 | -0.38% | 7.87 | 7.99 | 144408 | 11405.57 | 1.19% |
| 2025-12-31 | 7.91 | 7.92 | 0.00 | 0.00% | 7.84 | 7.95 | 111186 | 8780.74 | 0.91% |
| 2025-12-30 | 7.95 | 7.92 | -0.05 | -0.63% | 7.85 | 8.01 | 138536 | 10995.07 | 1.14% |
| 2025-12-29 | 8.04 | 7.97 | -0.07 | -0.87% | 7.97 | 8.06 | 128879 | 10328.74 | 1.06% |
| 2025-12-26 | 8.01 | 8.04 | 0.06 | 0.75% | 7.99 | 8.11 | 153242 | 12330.66 | 1.26% |
| 2025-12-25 | 7.96 | 7.98 | -0.01 | -0.13% | 7.95 | 8.03 | 112406 | 8988.61 | 0.92% |
| 2025-12-24 | 7.91 | 7.99 | 0.08 | 1.01% | 7.87 | 8.03 | 151869 | 12088.91 | 1.25% |
| 2025-12-23 | 7.96 | 7.91 | -0.05 | -0.63% | 7.89 | 8.00 | 137018 | 10874.66 | 1.13% |
| 2025-12-22 | 8.00 | 7.96 | -0.05 | -0.62% | 7.90 | 8.03 | 191957 | 15298.21 | 1.58% |
| 2025-12-19 | 7.90 | 8.01 | 0.10 | 1.26% | 7.86 | 8.06 | 262602 | 21017.35 | 2.16% |
| 2025-12-18 | 7.60 | 7.91 | 0.28 | 3.67% | 7.60 | 8.15 | 361640 | 28801.41 | 2.98% |
| 2025-12-17 | 7.60 | 7.63 | -0.05 | -0.65% | 7.54 | 7.66 | 153486 | 11653.54 | 1.26% |
| 2025-12-16 | 7.64 | 7.68 | 0.02 | 0.26% | 7.53 | 7.78 | 220589 | 16872.46 | 1.82% |
| 2025-12-15 | 7.41 | 7.66 | 0.27 | 3.65% | 7.41 | 7.68 | 185105 | 14024.16 | 1.52% |
| 2025-12-12 | 7.39 | 7.39 | -0.03 | -0.40% | 7.37 | 7.45 | 99810 | 7396.61 | 0.82% |
| 2025-12-11 | 7.55 | 7.42 | -0.10 | -1.33% | 7.40 | 7.55 | 85143 | 6347.65 | 0.70% |
| 2025-12-10 | 7.55 | 7.52 | -0.04 | -0.53% | 7.47 | 7.57 | 75114 | 5647.60 | 0.62% |
| 2025-12-09 | 7.61 | 7.56 | -0.07 | -0.92% | 7.55 | 7.63 | 79212 | 6004.13 | 0.65% |
| 2025-12-08 | 7.68 | 7.63 | -0.05 | -0.65% | 7.62 | 7.71 | 86109 | 6586.38 | 0.71% |
| 2025-12-05 | 7.52 | 7.68 | 0.16 | 2.13% | 7.49 | 7.68 | 96764 | 7357.12 | 0.80% |
| 2025-12-04 | 7.59 | 7.52 | -0.09 | -1.18% | 7.48 | 7.60 | 71493 | 5381.89 | 0.59% |
| 2025-12-03 | 7.58 | 7.61 | 0.03 | 0.40% | 7.57 | 7.65 | 85926 | 6541.86 | 0.71% |
| 2025-12-02 | 7.55 | 7.58 | 0.01 | 0.13% | 7.51 | 7.62 | 76405 | 5782.42 | 0.63% |
| 2025-12-01 | 7.55 | 7.57 | 0.05 | 0.66% | 7.52 | 7.58 | 95843 | 7241.17 | 0.79% |
| 2025-11-28 | 7.50 | 7.52 | 0.02 | 0.27% | 7.46 | 7.56 | 77814 | 5850.78 | 0.64% |
| 2025-11-27 | 7.45 | 7.50 | 0.05 | 0.67% | 7.43 | 7.56 | 88745 | 6662.36 | 0.73% |
| 2025-11-26 | 7.45 | 7.45 | 0.00 | 0.00% | 7.44 | 7.53 | 88856 | 6646.56 | 0.73% |
| 2025-11-25 | 7.42 | 7.45 | 0.07 | 0.95% | 7.37 | 7.51 | 107849 | 8046.37 | 0.89% |
| 2025-11-24 | 7.40 | 7.38 | 0.01 | 0.14% | 7.33 | 7.45 | 125716 | 9298.65 | 1.03% |
| 2025-11-21 | 7.68 | 7.37 | -0.37 | -4.78% | 7.36 | 7.72 | 182781 | 13669.68 | 1.50% |
| 2025-11-20 | 7.78 | 7.74 | 0.01 | 0.13% | 7.69 | 7.80 | 91622 | 7100.01 | 0.75% |
| 2025-11-19 | 7.78 | 7.73 | -0.05 | -0.64% | 7.69 | 7.84 | 98046 | 7586.65 | 0.81% |
| 2025-11-18 | 7.88 | 7.78 | -0.11 | -1.39% | 7.73 | 7.89 | 125366 | 9760.87 | 1.03% |
| 2025-11-17 | 7.90 | 7.89 | -0.03 | -0.38% | 7.85 | 7.94 | 121821 | 9619.13 | 1.00% |
| 2025-11-14 | 7.93 | 7.92 | -0.02 | -0.25% | 7.90 | 7.97 | 105808 | 8402.25 | 0.87% |
| 2025-11-13 | 7.87 | 7.94 | 0.04 | 0.51% | 7.82 | 7.96 | 118661 | 9399.96 | 0.98% |
| 2025-11-12 | 7.91 | 7.90 | -0.02 | -0.25% | 7.85 | 7.93 | 105984 | 8362.86 | 0.87% |
| 2025-11-11 | 7.91 | 7.92 | 0.01 | 0.13% | 7.87 | 7.94 | 120496 | 9524.44 | 0.99% |
| 2025-11-10 | 7.88 | 7.91 | 0.06 | 0.76% | 7.83 | 7.92 | 120550 | 9513.89 | 0.99% |
| 2025-11-07 | 7.80 | 7.85 | 0.05 | 0.64% | 7.77 | 7.87 | 106087 | 8315.59 | 0.87% |
| 2025-11-06 | 7.78 | 7.80 | 0.03 | 0.39% | 7.77 | 7.84 | 92078 | 7189.09 | 0.76% |
| 2025-11-05 | 7.71 | 7.77 | 0.03 | 0.39% | 7.66 | 7.80 | 106500 | 8273.59 | 0.88% |
| 2025-11-04 | 7.76 | 7.74 | -0.02 | -0.26% | 7.70 | 7.80 | 97647 | 7566.89 | 0.80% |
| 2025-11-03 | 7.66 | 7.76 | 0.10 | 1.31% | 7.64 | 7.80 | 133654 | 10335.27 | 1.10% |
| 2025-10-31 | 7.62 | 7.66 | 0.03 | 0.39% | 7.61 | 7.70 | 104477 | 7999.97 | 0.86% |
| 2025-10-30 | 7.67 | 7.63 | -0.04 | -0.52% | 7.61 | 7.69 | 101899 | 7805.32 | 0.84% |
| 2025-10-29 | 7.68 | 7.67 | -0.03 | -0.39% | 7.59 | 7.70 | 109173 | 8347.30 | 0.90% |
| 2025-10-28 | 7.66 | 7.70 | 0.06 | 0.79% | 7.65 | 7.77 | 235647 | 18191.15 | 1.94% |
| 2025-10-27 | 7.52 | 7.64 | 0.21 | 2.83% | 7.51 | 7.68 | 281941 | 21510.52 | 2.32% |
| 2025-10-24 | 7.50 | 7.43 | -0.07 | -0.93% | 7.42 | 7.51 | 90654 | 6756.36 | 0.75% |
| 2025-10-23 | 7.42 | 7.50 | 0.08 | 1.08% | 7.37 | 7.50 | 113976 | 8473.48 | 0.94% |
| 2025-10-22 | 7.44 | 7.42 | 0.00 | 0.00% | 7.40 | 7.48 | 99131 | 7367.49 | 0.82% |
| 2025-10-21 | 7.30 | 7.42 | 0.12 | 1.64% | 7.28 | 7.42 | 119020 | 8780.89 | 0.98% |
| 2025-10-20 | 7.29 | 7.30 | 0.04 | 0.55% | 7.21 | 7.32 | 98058 | 7124.77 | 0.81% |
| 2025-10-17 | 7.37 | 7.26 | -0.11 | -1.49% | 7.24 | 7.41 | 89655 | 6569.66 | 0.74% |
| 2025-10-16 | 7.41 | 7.37 | -0.04 | -0.54% | 7.35 | 7.41 | 77835 | 5738.88 | 0.64% |
| 2025-10-15 | 7.39 | 7.41 | 0.00 | 0.00% | 7.39 | 7.45 | 104232 | 7730.74 | 0.86% |
| 2025-10-14 | 7.43 | 7.41 | 0.01 | 0.14% | 7.37 | 7.45 | 149800 | 11094.62 | 1.23% |
| 2025-10-13 | 7.29 | 7.40 | -0.03 | -0.40% | 7.24 | 7.42 | 141348 | 10357.09 | 1.16% |
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。
