| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.32 | 9.47 | -0.07 | -0.73% | 9.20 | 9.56 | 768668 | 72008.57 | 6.33% |
| 2026-03-24 | 9.60 | 9.54 | -0.23 | -2.35% | 9.28 | 9.69 | 762153 | 72078.69 | 6.27% |
| 2026-03-23 | 9.10 | 9.77 | 0.47 | 5.05% | 8.99 | 10.23 | 1341944 | 130621.03 | 11.04% |
| 2026-03-20 | 9.71 | 9.30 | -0.60 | -6.06% | 9.29 | 9.96 | 1113366 | 106548.24 | 9.16% |
| 2026-03-19 | 11.22 | 9.90 | -0.89 | -8.25% | 9.81 | 11.28 | 1718602 | 175853.06 | 14.14% |
| 2026-03-18 | 10.48 | 10.79 | 0.98 | 9.99% | 10.25 | 10.79 | 714277 | 75629.46 | 5.88% |
| 2026-03-17 | 9.88 | 9.81 | -0.12 | -1.21% | 9.70 | 10.10 | 713184 | 70486.45 | 5.87% |
| 2026-03-16 | 10.19 | 9.93 | -0.13 | -1.29% | 9.80 | 10.54 | 977218 | 99245.94 | 8.04% |
| 2026-03-13 | 10.00 | 10.06 | 0.28 | 2.86% | 9.92 | 10.58 | 1556061 | 159604.19 | 12.80% |
| 2026-03-12 | 9.50 | 9.78 | 0.89 | 10.01% | 9.28 | 9.78 | 848519 | 82106.21 | 6.98% |
| 2026-03-11 | 8.70 | 8.89 | 0.19 | 2.18% | 8.58 | 8.91 | 315686 | 27714.29 | 2.60% |
| 2026-03-10 | 8.82 | 8.70 | -0.27 | -3.01% | 8.68 | 8.89 | 408619 | 35789.23 | 3.36% |
| 2026-03-09 | 9.45 | 8.97 | 0.04 | 0.45% | 8.96 | 9.65 | 618334 | 57067.13 | 5.09% |
| 2026-03-06 | 8.65 | 8.93 | 0.27 | 3.12% | 8.58 | 9.04 | 310218 | 27444.92 | 2.55% |
| 2026-03-05 | 8.73 | 8.66 | 0.06 | 0.70% | 8.55 | 8.74 | 253444 | 21939.23 | 2.09% |
| 2026-03-04 | 8.81 | 8.60 | -0.32 | -3.59% | 8.57 | 8.86 | 375080 | 32651.70 | 3.09% |
| 2026-03-03 | 9.00 | 8.92 | -0.02 | -0.22% | 8.80 | 9.17 | 467266 | 41918.50 | 3.85% |
| 2026-03-02 | 9.05 | 8.94 | 0.04 | 0.45% | 8.80 | 9.13 | 385926 | 34573.42 | 3.18% |
| 2026-02-27 | 8.85 | 8.90 | 0.02 | 0.23% | 8.82 | 9.02 | 218917 | 19490.04 | 1.80% |
| 2026-02-26 | 8.92 | 8.88 | -0.06 | -0.67% | 8.85 | 9.02 | 210752 | 18775.92 | 1.73% |
| 2026-02-25 | 8.78 | 8.94 | 0.20 | 2.29% | 8.78 | 9.10 | 313199 | 28123.98 | 2.58% |
| 2026-02-24 | 8.70 | 8.74 | 0.15 | 1.75% | 8.65 | 8.84 | 248985 | 21770.98 | 2.05% |
| 2026-02-13 | 8.62 | 8.59 | -0.10 | -1.15% | 8.58 | 8.69 | 201150 | 17362.51 | 1.66% |
| 2026-02-12 | 8.57 | 8.69 | 0.09 | 1.05% | 8.48 | 8.73 | 247161 | 21346.25 | 2.03% |
| 2026-02-11 | 8.47 | 8.60 | 0.11 | 1.30% | 8.45 | 8.73 | 243126 | 20961.22 | 2.00% |
| 2026-02-10 | 8.59 | 8.49 | -0.15 | -1.74% | 8.47 | 8.62 | 198353 | 16877.46 | 1.63% |
| 2026-02-09 | 8.56 | 8.64 | 0.14 | 1.65% | 8.51 | 8.72 | 340596 | 29394.04 | 2.80% |
| 2026-02-06 | 8.10 | 8.50 | 0.31 | 3.79% | 8.10 | 8.85 | 509901 | 43504.61 | 4.20% |
| 2026-02-05 | 8.44 | 8.19 | -0.09 | -1.09% | 8.17 | 8.48 | 283124 | 23443.33 | 2.33% |
| 2026-02-04 | 8.26 | 8.28 | 0.01 | 0.12% | 8.18 | 8.32 | 302422 | 24938.80 | 2.49% |
| 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% |
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。
