| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 107.00 | 114.93 | 8.46 | 7.95% | 106.77 | 117.12 | 187712 | 215926.25 | 12.36% |
| 2026-03-25 | 105.75 | 106.47 | 3.59 | 3.49% | 105.45 | 109.60 | 79106 | 84696.03 | 5.21% |
| 2026-03-24 | 101.00 | 102.88 | 3.85 | 3.89% | 99.08 | 103.38 | 75587 | 76584.86 | 4.98% |
| 2026-03-23 | 106.00 | 99.03 | -11.00 | -10.00% | 99.03 | 106.00 | 108138 | 110051.16 | 7.12% |
| 2026-03-20 | 116.95 | 110.03 | -5.70 | -4.93% | 109.79 | 117.49 | 110693 | 125652.49 | 7.32% |
| 2026-03-19 | 119.00 | 115.73 | -3.95 | -3.30% | 114.80 | 120.08 | 94368 | 110236.16 | 6.24% |
| 2026-03-18 | 110.45 | 119.68 | 10.88 | 10.00% | 109.56 | 119.68 | 91640 | 105689.21 | 6.06% |
| 2026-03-17 | 118.33 | 108.80 | -8.20 | -7.01% | 108.50 | 119.33 | 78175 | 87947.40 | 5.17% |
| 2026-03-16 | 118.95 | 117.00 | -2.57 | -2.15% | 114.36 | 118.95 | 75988 | 88220.21 | 5.03% |
| 2026-03-13 | 119.08 | 119.57 | -0.33 | -0.28% | 115.60 | 122.18 | 98519 | 117253.53 | 6.52% |
| 2026-03-12 | 124.00 | 119.90 | -4.20 | -3.38% | 118.16 | 127.49 | 94297 | 114827.59 | 6.24% |
| 2026-03-11 | 123.74 | 124.10 | 3.87 | 3.22% | 122.57 | 127.88 | 117888 | 146983.95 | 7.80% |
| 2026-03-10 | 111.96 | 120.23 | 10.93 | 10.00% | 111.30 | 120.23 | 75082 | 88552.41 | 4.97% |
| 2026-03-09 | 107.00 | 109.30 | -1.23 | -1.11% | 100.51 | 109.93 | 89272 | 93467.11 | 5.91% |
| 2026-03-06 | 105.71 | 110.53 | 4.18 | 3.93% | 104.58 | 113.50 | 90790 | 99665.66 | 6.01% |
| 2026-03-05 | 107.47 | 106.35 | 1.64 | 1.57% | 105.20 | 109.54 | 70643 | 75948.08 | 4.67% |
| 2026-03-04 | 107.32 | 104.71 | -3.02 | -2.80% | 104.00 | 109.63 | 88047 | 93330.97 | 5.82% |
| 2026-03-03 | 118.56 | 107.73 | -10.08 | -8.56% | 107.17 | 119.45 | 97631 | 108532.16 | 6.46% |
| 2026-03-02 | 117.00 | 117.81 | -1.93 | -1.61% | 114.39 | 120.80 | 123429 | 145468.09 | 8.17% |
| 2026-02-27 | 119.23 | 119.74 | 2.07 | 1.76% | 115.00 | 120.31 | 143654 | 169766.89 | 9.50% |
| 2026-02-26 | 112.07 | 117.67 | 10.70 | 10.00% | 112.00 | 117.67 | 77394 | 89755.77 | 5.12% |
| 2026-02-25 | 102.44 | 106.97 | 4.91 | 4.81% | 100.50 | 109.19 | 97171 | 101890.59 | 6.43% |
| 2026-02-24 | 98.61 | 102.06 | 4.44 | 4.55% | 98.09 | 104.00 | 77316 | 79018.90 | 5.11% |
| 2026-02-13 | 99.33 | 97.62 | -2.57 | -2.57% | 97.53 | 99.99 | 56469 | 55544.71 | 3.74% |
| 2026-02-12 | 101.18 | 100.19 | -1.02 | -1.01% | 98.88 | 101.63 | 46966 | 47000.49 | 3.11% |
| 2026-02-11 | 101.14 | 101.21 | -0.44 | -0.43% | 99.50 | 103.04 | 41502 | 41824.28 | 2.75% |
| 2026-02-10 | 100.85 | 101.65 | 1.03 | 1.02% | 99.50 | 102.26 | 51436 | 52077.47 | 3.40% |
| 2026-02-09 | 101.30 | 100.62 | 1.12 | 1.13% | 98.63 | 102.27 | 62716 | 63260.74 | 4.15% |
| 2026-02-06 | 97.99 | 99.50 | -0.72 | -0.72% | 95.71 | 102.50 | 92599 | 91738.61 | 6.13% |
| 2026-02-05 | 100.00 | 100.22 | -2.85 | -2.77% | 98.69 | 102.84 | 78058 | 78206.35 | 5.16% |
| 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% |
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。
