| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | 7.60 | 7.74 | 0.10 | 1.31% | 7.59 | 7.75 | 82980 | 6374.20 | 0.68% |
| 2025-05-26 | 7.60 | 7.64 | 0.04 | 0.53% | 7.56 | 7.67 | 55573 | 4236.34 | 0.46% |
| 2025-05-23 | 7.58 | 7.60 | -0.02 | -0.26% | 7.58 | 7.72 | 77151 | 5909.30 | 0.63% |
| 2025-05-22 | 7.70 | 7.62 | -0.08 | -1.04% | 7.58 | 7.72 | 90552 | 6917.93 | 0.75% |
| 2025-05-21 | 7.80 | 7.70 | -0.11 | -1.41% | 7.69 | 7.83 | 91183 | 7058.38 | 0.75% |
| 2025-05-20 | 7.77 | 7.81 | 0.02 | 0.26% | 7.74 | 7.83 | 93440 | 7271.63 | 0.77% |
| 2025-05-19 | 7.75 | 7.79 | 0.03 | 0.39% | 7.66 | 7.79 | 138644 | 10716.97 | 1.14% |
| 2025-05-16 | 7.99 | 7.76 | -0.04 | -0.51% | 7.74 | 8.04 | 228793 | 17951.07 | 1.88% |
| 2025-05-15 | 7.72 | 7.80 | 0.07 | 0.91% | 7.70 | 7.97 | 249614 | 19610.34 | 2.05% |
| 2025-05-14 | 7.65 | 7.73 | 0.07 | 0.91% | 7.62 | 7.74 | 97292 | 7482.58 | 0.80% |
| 2025-05-13 | 7.72 | 7.66 | -0.02 | -0.26% | 7.65 | 7.74 | 63884 | 4905.02 | 0.53% |
| 2025-05-12 | 7.69 | 7.68 | 0.01 | 0.13% | 7.62 | 7.74 | 81953 | 6280.47 | 0.67% |
| 2025-05-09 | 7.74 | 7.67 | -0.07 | -0.90% | 7.63 | 7.75 | 86225 | 6617.30 | 0.71% |
| 2025-05-08 | 7.73 | 7.74 | -0.01 | -0.13% | 7.69 | 7.78 | 103510 | 8011.29 | 0.85% |
| 2025-05-07 | 7.82 | 7.75 | 0.01 | 0.13% | 7.69 | 7.84 | 174864 | 13558.22 | 1.44% |
| 2025-05-06 | 7.62 | 7.74 | 0.19 | 2.52% | 7.59 | 7.80 | 159423 | 12252.81 | 1.31% |
| 2025-04-30 | 7.62 | 7.55 | -0.06 | -0.79% | 7.55 | 7.67 | 105153 | 8001.52 | 0.87% |
| 2025-04-29 | 7.51 | 7.61 | 0.08 | 1.06% | 7.50 | 7.61 | 89180 | 6764.53 | 0.73% |
| 2025-04-28 | 7.60 | 7.53 | -0.10 | -1.31% | 7.48 | 7.62 | 120022 | 9038.30 | 0.99% |
| 2025-04-25 | 7.60 | 7.63 | 0.17 | 2.28% | 7.58 | 7.68 | 229585 | 17522.29 | 1.89% |
| 2025-04-24 | 7.53 | 7.46 | -0.13 | -1.71% | 7.43 | 7.55 | 160500 | 12003.16 | 1.32% |
| 2025-04-23 | 7.57 | 7.59 | 0.03 | 0.40% | 7.53 | 7.64 | 175178 | 13279.74 | 1.44% |
| 2025-04-22 | 7.66 | 7.56 | -0.27 | -3.45% | 7.56 | 7.72 | 431776 | 32928.70 | 3.55% |
| 2025-04-21 | 7.27 | 7.83 | 0.54 | 7.41% | 7.22 | 8.02 | 517043 | 40362.30 | 4.25% |
| 2025-04-18 | 7.26 | 7.29 | 0.04 | 0.55% | 7.20 | 7.29 | 47295 | 3431.10 | 0.39% |
| 2025-04-17 | 7.18 | 7.25 | 0.06 | 0.83% | 7.12 | 7.30 | 86950 | 6303.86 | 0.72% |
| 2025-04-16 | 7.25 | 7.19 | -0.10 | -1.37% | 7.12 | 7.27 | 76378 | 5488.46 | 0.63% |
| 2025-04-15 | 7.26 | 7.29 | 0.04 | 0.55% | 7.18 | 7.38 | 101006 | 7356.28 | 0.83% |
| 2025-04-14 | 7.25 | 7.25 | 0.06 | 0.83% | 7.21 | 7.29 | 86646 | 6277.20 | 0.71% |
| 2025-04-11 | 7.16 | 7.19 | -0.12 | -1.64% | 7.16 | 7.29 | 125132 | 9029.42 | 1.03% |
| 2025-04-10 | 7.18 | 7.31 | 0.23 | 3.25% | 7.13 | 7.43 | 200813 | 14596.16 | 1.65% |
| 2025-04-09 | 6.99 | 7.08 | 0.01 | 0.14% | 6.74 | 7.12 | 149756 | 10415.50 | 1.23% |
| 2025-04-08 | 6.85 | 7.07 | 0.24 | 3.51% | 6.85 | 7.11 | 183708 | 12901.56 | 1.51% |
| 2025-04-07 | 7.34 | 6.83 | -0.76 | -10.01% | 6.83 | 7.34 | 273568 | 19119.02 | 2.25% |
| 2025-04-03 | 7.47 | 7.59 | 0.08 | 1.07% | 7.46 | 7.62 | 93184 | 7037.56 | 0.77% |
| 2025-04-02 | 7.56 | 7.51 | -0.06 | -0.79% | 7.48 | 7.58 | 77817 | 5862.64 | 0.64% |
| 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% |
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。
