| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 72.50 | 74.34 | -2.41 | -3.14% | 71.96 | 74.70 | 56711 | 41635.79 | 3.77% |
| 2025-10-10 | 78.21 | 76.75 | -2.64 | -3.33% | 76.22 | 79.39 | 49555 | 38360.29 | 3.30% |
| 2025-10-09 | 79.44 | 79.39 | -0.10 | -0.13% | 79.20 | 81.25 | 64495 | 51733.33 | 4.29% |
| 2025-09-30 | 79.00 | 79.49 | 0.67 | 0.85% | 78.05 | 80.09 | 54739 | 43326.02 | 3.64% |
| 2025-09-29 | 77.73 | 78.82 | 0.50 | 0.64% | 77.73 | 79.50 | 49923 | 39368.77 | 3.32% |
| 2025-09-26 | 81.73 | 78.32 | -4.40 | -5.32% | 78.00 | 82.58 | 88199 | 70342.23 | 5.87% |
| 2025-09-25 | 82.30 | 82.72 | 0.42 | 0.51% | 80.15 | 83.88 | 67823 | 55923.18 | 4.51% |
| 2025-09-24 | 81.00 | 82.30 | 0.67 | 0.82% | 79.42 | 82.71 | 78570 | 63743.41 | 5.23% |
| 2025-09-23 | 87.50 | 81.63 | -3.49 | -4.10% | 80.00 | 88.49 | 120222 | 98888.59 | 8.00% |
| 2025-09-22 | 83.56 | 85.12 | 1.15 | 1.37% | 82.03 | 85.96 | 117590 | 99182.36 | 7.83% |
| 2025-09-19 | 87.09 | 83.97 | -0.36 | -0.43% | 83.12 | 87.89 | 159738 | 136021.23 | 10.63% |
| 2025-09-18 | 76.32 | 84.33 | 7.67 | 10.01% | 75.50 | 84.33 | 204257 | 168664.55 | 13.60% |
| 2025-09-17 | 76.00 | 76.66 | 0.46 | 0.60% | 75.20 | 78.48 | 99723 | 76668.80 | 6.64% |
| 2025-09-16 | 72.94 | 76.20 | 3.29 | 4.51% | 72.93 | 77.18 | 122511 | 92512.19 | 8.15% |
| 2025-09-15 | 72.92 | 72.91 | -0.29 | -0.40% | 71.22 | 74.50 | 89489 | 65329.57 | 5.96% |
| 2025-09-12 | 73.45 | 73.20 | -2.00 | -2.66% | 72.28 | 74.37 | 102840 | 75600.92 | 6.84% |
| 2025-09-11 | 69.80 | 75.20 | 6.63 | 9.67% | 69.18 | 75.41 | 182054 | 131873.64 | 12.12% |
| 2025-09-10 | 67.32 | 68.57 | 3.96 | 6.13% | 67.01 | 70.98 | 137953 | 95133.20 | 9.18% |
| 2025-09-09 | 66.59 | 64.61 | -2.39 | -3.57% | 63.88 | 66.59 | 72834 | 47548.05 | 4.85% |
| 2025-09-08 | 68.16 | 67.00 | -2.00 | -2.90% | 66.20 | 69.18 | 77679 | 52188.50 | 5.17% |
| 2025-09-05 | 65.85 | 69.00 | 3.32 | 5.05% | 65.25 | 69.18 | 79683 | 53756.01 | 5.30% |
| 2025-09-04 | 70.30 | 65.68 | -4.73 | -6.72% | 64.51 | 71.47 | 109631 | 73584.54 | 7.30% |
| 2025-09-03 | 70.50 | 70.41 | 0.37 | 0.53% | 69.73 | 72.09 | 82687 | 58415.41 | 5.50% |
| 2025-09-02 | 74.30 | 70.04 | -4.96 | -6.61% | 69.50 | 76.96 | 146182 | 105515.16 | 9.73% |
| 2025-09-01 | 76.92 | 75.00 | -2.21 | -2.86% | 73.75 | 77.30 | 125180 | 94139.29 | 8.33% |
| 2025-08-29 | 76.59 | 77.21 | 0.64 | 0.84% | 74.45 | 77.88 | 117221 | 89372.23 | 7.80% |
| 2025-08-28 | 73.00 | 76.57 | 3.95 | 5.44% | 72.70 | 77.11 | 147968 | 111076.95 | 9.85% |
| 2025-08-27 | 72.87 | 72.62 | -0.24 | -0.33% | 72.58 | 76.29 | 134905 | 100555.98 | 8.98% |
| 2025-08-26 | 73.12 | 72.86 | -0.62 | -0.84% | 72.50 | 74.80 | 111966 | 82382.00 | 7.45% |
| 2025-08-25 | 70.43 | 73.48 | 4.08 | 5.88% | 69.58 | 75.49 | 173247 | 124226.73 | 11.53% |
| 2025-08-22 | 69.25 | 69.40 | 0.05 | 0.07% | 68.65 | 71.60 | 128770 | 90318.18 | 8.57% |
| 2025-08-21 | 69.90 | 69.35 | -0.49 | -0.70% | 67.36 | 70.50 | 86265 | 59532.68 | 5.74% |
| 2025-08-20 | 68.17 | 69.84 | 0.28 | 0.40% | 66.80 | 70.15 | 76700 | 52848.14 | 5.11% |
| 2025-08-19 | 68.68 | 69.56 | 0.30 | 0.43% | 68.51 | 70.88 | 99269 | 69260.40 | 6.61% |
| 2025-08-18 | 68.03 | 69.26 | 1.33 | 1.96% | 66.43 | 70.70 | 128768 | 88980.73 | 8.57% |
| 2025-08-15 | 65.68 | 67.93 | 2.04 | 3.10% | 65.54 | 69.21 | 126469 | 85798.74 | 8.42% |
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。
