| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 105.67 | 103.07 | -4.73 | -4.39% | 100.30 | 106.39 | 106886 | 109717.02 | 7.07% |
| 2026-02-03 | 108.00 | 107.80 | 2.52 | 2.39% | 104.29 | 110.67 | 115978 | 124353.55 | 7.67% |
| 2026-02-02 | 104.99 | 105.28 | 0.29 | 0.28% | 104.99 | 112.87 | 129693 | 139831.41 | 8.58% |
| 2026-01-30 | 104.50 | 104.99 | -0.34 | -0.32% | 101.01 | 107.62 | 129811 | 135825.45 | 8.59% |
| 2026-01-29 | 103.60 | 105.33 | 1.61 | 1.55% | 103.20 | 111.20 | 144677 | 155853.20 | 9.57% |
| 2026-01-28 | 106.02 | 103.72 | -2.20 | -2.08% | 102.58 | 107.10 | 121517 | 126409.86 | 8.04% |
| 2026-01-27 | 103.84 | 105.92 | 3.61 | 3.53% | 102.33 | 108.60 | 157760 | 167035.84 | 10.44% |
| 2026-01-26 | 99.33 | 102.31 | 2.65 | 2.66% | 98.68 | 106.55 | 177692 | 183495.59 | 11.76% |
| 2026-01-23 | 104.45 | 99.66 | -5.40 | -5.14% | 98.21 | 104.45 | 187148 | 187132.17 | 12.38% |
| 2026-01-22 | 101.24 | 105.06 | 9.55 | 10.00% | 99.00 | 105.06 | 306370 | 314828.78 | 20.27% |
| 2026-01-21 | 86.26 | 95.51 | 8.68 | 10.00% | 86.00 | 95.51 | 118252 | 110796.73 | 7.82% |
| 2026-01-20 | 86.70 | 86.83 | 0.15 | 0.17% | 84.70 | 89.37 | 86479 | 75014.38 | 5.72% |
| 2026-01-19 | 85.96 | 86.68 | 1.20 | 1.40% | 84.20 | 88.05 | 93410 | 81042.26 | 6.18% |
| 2026-01-16 | 84.99 | 85.48 | 3.02 | 3.66% | 83.00 | 86.98 | 89008 | 75480.80 | 5.89% |
| 2026-01-15 | 78.42 | 82.46 | 3.48 | 4.41% | 78.18 | 83.38 | 86301 | 69609.85 | 5.71% |
| 2026-01-14 | 79.20 | 78.98 | 0.18 | 0.23% | 77.81 | 81.12 | 75811 | 60052.64 | 5.02% |
| 2026-01-13 | 83.60 | 78.80 | -4.80 | -5.74% | 78.50 | 83.86 | 74117 | 59685.68 | 4.90% |
| 2026-01-12 | 82.27 | 83.60 | 1.70 | 2.08% | 78.75 | 84.53 | 95632 | 78501.88 | 6.33% |
| 2026-01-09 | 81.51 | 81.90 | 0.09 | 0.11% | 79.31 | 82.79 | 62918 | 51236.00 | 4.16% |
| 2026-01-08 | 82.77 | 81.81 | -1.57 | -1.88% | 80.89 | 84.19 | 54865 | 45275.30 | 3.63% |
| 2026-01-07 | 81.98 | 83.38 | 1.43 | 1.74% | 81.55 | 84.80 | 56676 | 47120.73 | 3.75% |
| 2026-01-06 | 82.54 | 81.95 | -0.69 | -0.83% | 79.69 | 82.89 | 65606 | 53279.79 | 4.34% |
| 2026-01-05 | 81.83 | 82.64 | 1.01 | 1.24% | 80.80 | 83.00 | 59902 | 49066.02 | 3.96% |
| 2025-12-31 | 81.49 | 81.63 | 0.43 | 0.53% | 80.60 | 83.68 | 44196 | 36318.30 | 2.92% |
| 2025-12-30 | 82.00 | 81.20 | -1.25 | -1.52% | 80.81 | 83.38 | 37466 | 30629.05 | 2.48% |
| 2025-12-29 | 80.48 | 82.45 | 1.97 | 2.45% | 80.21 | 83.50 | 52471 | 43144.84 | 3.47% |
| 2025-12-26 | 80.85 | 80.48 | -0.34 | -0.42% | 79.60 | 81.76 | 39447 | 31881.02 | 2.61% |
| 2025-12-25 | 81.57 | 80.82 | -0.41 | -0.50% | 80.46 | 82.09 | 34916 | 28307.45 | 2.31% |
| 2025-12-24 | 80.35 | 81.23 | 1.23 | 1.54% | 79.60 | 81.88 | 54742 | 44220.33 | 3.62% |
| 2025-12-23 | 79.79 | 80.00 | 0.04 | 0.05% | 79.35 | 81.65 | 58766 | 47350.95 | 3.89% |
| 2025-12-22 | 78.87 | 79.96 | 1.69 | 2.16% | 77.63 | 80.43 | 60303 | 47997.12 | 3.99% |
| 2025-12-19 | 80.35 | 78.27 | -1.12 | -1.41% | 77.89 | 80.50 | 61666 | 48483.31 | 4.08% |
| 2025-12-18 | 79.85 | 79.39 | -1.71 | -2.11% | 79.08 | 80.95 | 52870 | 42290.43 | 3.50% |
| 2025-12-17 | 77.01 | 81.10 | 4.10 | 5.32% | 77.01 | 81.78 | 128551 | 102752.02 | 8.50% |
| 2025-12-16 | 75.33 | 77.00 | 1.70 | 2.26% | 74.80 | 78.06 | 76606 | 58537.48 | 5.07% |
| 2025-12-15 | 76.60 | 75.30 | -1.94 | -2.51% | 74.42 | 77.10 | 64648 | 48919.16 | 4.28% |
| 2025-12-12 | 74.66 | 77.24 | 2.44 | 3.26% | 72.65 | 77.30 | 109845 | 83543.24 | 7.31% |
| 2025-12-11 | 74.14 | 74.80 | 1.04 | 1.41% | 73.95 | 77.73 | 100837 | 76808.52 | 6.71% |
| 2025-12-10 | 73.70 | 73.76 | -0.91 | -1.22% | 72.32 | 74.37 | 50390 | 36907.35 | 3.35% |
| 2025-12-09 | 71.70 | 74.67 | 2.62 | 3.64% | 71.63 | 75.47 | 87706 | 65043.43 | 5.84% |
| 2025-12-08 | 70.00 | 72.05 | 2.12 | 3.03% | 69.66 | 73.00 | 60526 | 43413.82 | 4.03% |
| 2025-12-05 | 69.60 | 69.93 | -0.06 | -0.09% | 68.60 | 70.39 | 37923 | 26417.13 | 2.52% |
| 2025-12-04 | 69.55 | 69.99 | 0.00 | 0.00% | 68.72 | 70.75 | 35388 | 24646.57 | 2.36% |
| 2025-12-03 | 69.51 | 69.99 | 0.25 | 0.36% | 69.51 | 73.49 | 72211 | 51626.71 | 4.81% |
| 2025-12-02 | 70.00 | 69.74 | -0.24 | -0.34% | 68.85 | 70.50 | 41190 | 28727.42 | 2.74% |
| 2025-12-01 | 68.98 | 69.98 | 1.49 | 2.18% | 68.30 | 70.20 | 39881 | 27701.99 | 2.65% |
| 2025-11-28 | 68.06 | 68.49 | 0.20 | 0.29% | 67.68 | 69.07 | 26676 | 18236.34 | 1.78% |
| 2025-11-27 | 68.45 | 68.29 | -0.30 | -0.44% | 68.24 | 69.87 | 41160 | 28471.82 | 2.74% |
| 2025-11-26 | 67.85 | 68.59 | 0.46 | 0.68% | 67.25 | 69.64 | 52719 | 36259.50 | 3.51% |
| 2025-11-25 | 65.64 | 68.13 | 2.70 | 4.13% | 65.61 | 69.26 | 60308 | 41096.87 | 4.01% |
| 2025-11-24 | 64.65 | 65.43 | 1.20 | 1.87% | 64.47 | 65.68 | 37429 | 24430.24 | 2.49% |
| 2025-11-21 | 66.56 | 64.23 | -3.92 | -5.75% | 64.05 | 67.28 | 45843 | 29957.95 | 3.05% |
| 2025-11-20 | 69.59 | 68.15 | 0.21 | 0.31% | 67.90 | 69.75 | 34852 | 23877.15 | 2.32% |
| 2025-11-19 | 68.70 | 67.94 | -0.96 | -1.39% | 67.80 | 69.28 | 32449 | 22228.74 | 2.16% |
| 2025-11-18 | 68.10 | 68.90 | 0.80 | 1.17% | 67.59 | 69.45 | 37943 | 26102.89 | 2.53% |
| 2025-11-17 | 67.77 | 68.10 | 0.23 | 0.34% | 67.65 | 68.90 | 25592 | 17432.59 | 1.70% |
| 2025-11-14 | 68.25 | 67.87 | -1.32 | -1.91% | 67.70 | 68.95 | 27011 | 18435.28 | 1.80% |
| 2025-11-13 | 68.95 | 69.19 | 0.69 | 1.01% | 67.80 | 69.35 | 34334 | 23586.51 | 2.29% |
| 2025-11-12 | 68.86 | 68.50 | -0.82 | -1.18% | 67.68 | 69.48 | 33882 | 23159.45 | 2.26% |
| 2025-11-11 | 71.37 | 69.32 | -1.28 | -1.81% | 69.04 | 71.37 | 39131 | 27351.54 | 2.60% |
| 2025-11-10 | 71.55 | 70.60 | -0.66 | -0.93% | 69.55 | 71.85 | 44677 | 31409.10 | 2.97% |
| 2025-11-07 | 72.47 | 71.26 | -1.94 | -2.65% | 70.81 | 72.72 | 43447 | 31054.12 | 2.89% |
| 2025-11-06 | 71.79 | 73.20 | 1.42 | 1.98% | 71.50 | 73.67 | 53004 | 38536.05 | 3.53% |
| 2025-11-05 | 70.88 | 71.78 | -0.92 | -1.27% | 70.28 | 72.10 | 47279 | 33604.90 | 3.15% |
| 2025-11-04 | 73.42 | 72.70 | -0.67 | -0.91% | 72.00 | 74.89 | 67788 | 49734.66 | 4.51% |
| 2025-11-03 | 73.82 | 73.37 | -0.89 | -1.20% | 71.73 | 73.85 | 50994 | 37098.48 | 3.39% |
| 2025-10-31 | 77.47 | 74.26 | -3.24 | -4.18% | 74.13 | 77.79 | 68113 | 51254.41 | 4.53% |
| 2025-10-30 | 80.18 | 77.50 | -2.98 | -3.70% | 77.37 | 80.20 | 74014 | 57956.02 | 4.93% |
| 2025-10-29 | 82.00 | 80.48 | -0.07 | -0.09% | 79.72 | 82.54 | 82410 | 66553.47 | 5.49% |
| 2025-10-28 | 79.35 | 80.55 | -1.24 | -1.52% | 79.01 | 81.28 | 119636 | 95786.25 | 7.96% |
| 2025-10-27 | 79.88 | 81.79 | 3.38 | 4.31% | 79.27 | 81.98 | 137572 | 110914.00 | 9.16% |
| 2025-10-24 | 74.02 | 78.41 | 7.13 | 10.00% | 74.02 | 78.41 | 111476 | 85829.79 | 7.42% |
| 2025-10-23 | 72.00 | 71.28 | -0.87 | -1.21% | 70.10 | 72.15 | 28197 | 19991.96 | 1.88% |
| 2025-10-22 | 72.42 | 72.15 | -0.84 | -1.15% | 71.77 | 73.32 | 39122 | 28311.00 | 2.60% |
| 2025-10-21 | 71.00 | 72.99 | 2.27 | 3.21% | 70.37 | 73.63 | 57395 | 41485.11 | 3.82% |
| 2025-10-20 | 70.37 | 70.72 | 1.26 | 1.81% | 70.20 | 72.00 | 37212 | 26464.93 | 2.48% |
| 2025-10-17 | 72.94 | 69.46 | -3.53 | -4.84% | 69.25 | 73.00 | 44102 | 31132.35 | 2.94% |
| 2025-10-16 | 73.44 | 72.99 | -0.29 | -0.40% | 72.46 | 74.80 | 45585 | 33593.96 | 3.03% |
| 2025-10-15 | 71.81 | 73.28 | 1.68 | 2.35% | 70.22 | 73.39 | 44483 | 32119.90 | 2.96% |
| 2025-10-14 | 74.99 | 71.60 | -2.74 | -3.69% | 71.36 | 76.30 | 55775 | 40968.61 | 3.71% |
广合科技(001389)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。
