| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.86 | 9.60 | -0.31 | -3.13% | 9.51 | 9.87 | 274960 | 26542.79 | 3.71% |
| 2025-07-31 | 10.00 | 9.91 | -0.22 | -2.17% | 9.86 | 10.27 | 281224 | 28166.49 | 3.80% |
| 2025-07-30 | 9.95 | 10.13 | 0.13 | 1.30% | 9.92 | 10.35 | 423913 | 43216.81 | 5.73% |
| 2025-07-29 | 9.93 | 10.00 | 0.03 | 0.30% | 9.82 | 10.05 | 185737 | 18398.72 | 2.51% |
| 2025-07-28 | 9.94 | 9.97 | 0.06 | 0.61% | 9.86 | 10.04 | 156492 | 15624.27 | 2.11% |
| 2025-07-25 | 10.02 | 9.91 | -0.12 | -1.20% | 9.89 | 10.02 | 166971 | 16584.65 | 2.26% |
| 2025-07-24 | 9.85 | 10.03 | 0.22 | 2.24% | 9.83 | 10.07 | 238689 | 23772.08 | 3.22% |
| 2025-07-23 | 10.08 | 9.81 | -0.29 | -2.87% | 9.81 | 10.08 | 223204 | 22150.14 | 3.01% |
| 2025-07-22 | 10.06 | 10.10 | 0.04 | 0.40% | 9.98 | 10.14 | 266652 | 26810.41 | 3.60% |
| 2025-07-21 | 9.84 | 10.06 | 0.22 | 2.24% | 9.78 | 10.10 | 280217 | 27953.08 | 3.78% |
| 2025-07-18 | 9.88 | 9.84 | -0.03 | -0.30% | 9.78 | 9.92 | 178727 | 17574.80 | 2.41% |
| 2025-07-17 | 9.70 | 9.87 | 0.17 | 1.75% | 9.66 | 9.87 | 227133 | 22259.30 | 3.07% |
| 2025-07-16 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.77 | 142669 | 13846.26 | 1.93% |
| 2025-07-15 | 9.90 | 9.66 | -0.26 | -2.62% | 9.57 | 9.90 | 328750 | 31824.10 | 4.44% |
| 2025-07-14 | 9.88 | 9.92 | 0.04 | 0.40% | 9.80 | 9.95 | 187701 | 18569.67 | 2.54% |
| 2025-07-11 | 9.85 | 9.88 | -0.01 | -0.10% | 9.80 | 9.93 | 266875 | 26360.46 | 3.60% |
| 2025-07-10 | 10.14 | 9.89 | -0.33 | -3.23% | 9.81 | 10.15 | 445951 | 44208.45 | 6.02% |
| 2025-07-09 | 10.47 | 10.22 | -0.23 | -2.20% | 10.16 | 10.53 | 361455 | 37436.05 | 4.88% |
| 2025-07-08 | 10.35 | 10.45 | 0.10 | 0.97% | 10.21 | 10.47 | 261808 | 27153.86 | 3.54% |
| 2025-07-07 | 10.28 | 10.35 | -0.06 | -0.58% | 10.13 | 10.66 | 303434 | 31617.33 | 4.10% |
| 2025-07-04 | 10.76 | 10.41 | -0.44 | -4.06% | 10.36 | 10.80 | 477789 | 50103.98 | 6.45% |
| 2025-07-03 | 10.62 | 10.85 | 0.09 | 0.84% | 10.59 | 11.09 | 418515 | 45479.62 | 5.65% |
| 2025-07-02 | 11.17 | 10.76 | -0.45 | -4.01% | 10.67 | 11.17 | 607089 | 65896.45 | 8.20% |
| 2025-07-01 | 10.94 | 11.21 | 0.27 | 2.47% | 10.82 | 11.33 | 912707 | 100630.52 | 12.33% |
| 2025-06-30 | 10.59 | 10.94 | 0.37 | 3.50% | 10.53 | 10.94 | 795408 | 86182.81 | 10.74% |
| 2025-06-27 | 10.83 | 10.57 | -0.24 | -2.22% | 10.55 | 10.97 | 1089900 | 117152.52 | 14.72% |
| 2025-06-26 | 10.21 | 10.81 | 0.50 | 4.85% | 10.16 | 11.34 | 1515874 | 167039.56 | 20.47% |
| 2025-06-25 | 10.17 | 10.31 | 0.08 | 0.78% | 10.13 | 10.64 | 714095 | 73986.22 | 9.65% |
| 2025-06-24 | 10.26 | 10.23 | -0.36 | -3.40% | 10.16 | 10.44 | 696630 | 71714.41 | 9.41% |
| 2025-06-23 | 10.28 | 10.59 | 0.22 | 2.12% | 10.13 | 10.83 | 749439 | 78680.20 | 10.12% |
| 2025-06-20 | 10.00 | 10.37 | 0.38 | 3.80% | 9.77 | 10.50 | 735686 | 75191.06 | 9.94% |
| 2025-06-19 | 10.26 | 9.99 | -0.39 | -3.76% | 9.92 | 10.42 | 617593 | 62441.14 | 8.34% |
| 2025-06-18 | 10.27 | 10.38 | -0.16 | -1.52% | 10.27 | 10.80 | 917040 | 96440.47 | 12.39% |
| 2025-06-17 | 9.92 | 10.54 | 0.51 | 5.08% | 9.77 | 10.82 | 1016016 | 103912.48 | 13.72% |
| 2025-06-16 | 10.10 | 10.03 | -0.05 | -0.50% | 9.75 | 10.20 | 911201 | 91092.23 | 12.31% |
| 2025-06-13 | 9.47 | 10.08 | 0.62 | 6.55% | 9.21 | 10.41 | 1152921 | 114326.95 | 15.57% |
| 2025-06-12 | 9.62 | 9.46 | -0.23 | -2.37% | 9.37 | 9.65 | 361879 | 34396.76 | 4.89% |
| 2025-06-11 | 9.71 | 9.69 | -0.11 | -1.12% | 9.47 | 9.77 | 353003 | 34084.11 | 4.77% |
| 2025-06-10 | 9.62 | 9.80 | 0.22 | 2.30% | 9.55 | 10.00 | 687301 | 66939.88 | 9.28% |
| 2025-06-09 | 9.52 | 9.58 | 0.06 | 0.63% | 9.48 | 9.63 | 310215 | 29628.05 | 4.19% |
| 2025-06-06 | 9.67 | 9.52 | -0.19 | -1.96% | 9.46 | 9.83 | 430474 | 41295.87 | 5.81% |
| 2025-06-05 | 9.71 | 9.71 | 0.00 | 0.00% | 9.54 | 9.90 | 562462 | 54543.59 | 7.60% |
| 2025-06-04 | 10.00 | 9.71 | -0.14 | -1.42% | 9.71 | 10.46 | 645340 | 63726.01 | 8.72% |
| 2025-06-03 | 9.82 | 9.85 | 0.05 | 0.51% | 9.68 | 9.98 | 688778 | 67729.45 | 9.30% |
| 2025-05-30 | 9.88 | 9.80 | -0.17 | -1.71% | 9.77 | 10.35 | 1378045 | 137355.23 | 18.61% |
| 2025-05-29 | 8.99 | 9.97 | 0.91 | 10.04% | 8.99 | 9.97 | 1019509 | 99529.72 | 13.77% |
| 2025-05-28 | 9.11 | 9.06 | -0.15 | -1.63% | 9.00 | 9.27 | 341403 | 31137.51 | 4.61% |
| 2025-05-27 | 8.85 | 9.21 | 0.29 | 3.25% | 8.79 | 9.33 | 510639 | 46415.14 | 6.90% |
| 2025-05-26 | 8.75 | 8.92 | 0.04 | 0.45% | 8.68 | 8.94 | 340370 | 30021.86 | 4.60% |
| 2025-05-23 | 8.58 | 8.88 | 0.27 | 3.14% | 8.58 | 9.38 | 650596 | 58774.63 | 8.79% |
| 2025-05-22 | 8.90 | 8.61 | -0.43 | -4.76% | 8.57 | 8.99 | 464458 | 40656.73 | 6.27% |
| 2025-05-21 | 9.12 | 9.04 | -0.03 | -0.33% | 8.98 | 9.33 | 428124 | 39038.35 | 5.78% |
| 2025-05-20 | 9.02 | 9.07 | -0.04 | -0.44% | 8.96 | 9.15 | 388147 | 35151.03 | 5.24% |
| 2025-05-19 | 9.14 | 9.11 | 0.01 | 0.11% | 8.89 | 9.23 | 489936 | 44465.47 | 6.62% |
| 2025-05-16 | 9.36 | 9.10 | -0.11 | -1.19% | 9.08 | 9.49 | 727599 | 67409.22 | 9.83% |
| 2025-05-15 | 10.02 | 9.21 | -0.42 | -4.36% | 9.21 | 10.18 | 1334114 | 129124.85 | 18.02% |
| 2025-05-14 | 8.78 | 9.63 | 0.88 | 10.06% | 8.78 | 9.63 | 699777 | 66833.90 | 9.45% |
| 2025-05-13 | 9.19 | 8.75 | -0.43 | -4.68% | 8.69 | 9.27 | 663990 | 59281.53 | 8.97% |
| 2025-05-12 | 8.96 | 9.18 | -0.07 | -0.76% | 8.96 | 9.48 | 749349 | 69427.06 | 10.12% |
| 2025-05-09 | 9.30 | 9.25 | -0.10 | -1.07% | 8.86 | 9.70 | 940835 | 87562.80 | 12.71% |
| 2025-05-08 | 9.09 | 9.35 | 0.10 | 1.08% | 8.93 | 9.99 | 880119 | 81814.77 | 11.89% |
| 2025-05-07 | 8.87 | 9.25 | 0.48 | 5.47% | 8.80 | 9.40 | 907446 | 82539.06 | 12.26% |
| 2025-05-06 | 8.57 | 8.77 | 0.22 | 2.57% | 8.57 | 8.80 | 423583 | 36966.91 | 5.72% |
| 2025-04-30 | 8.70 | 8.55 | -0.26 | -2.95% | 8.50 | 8.94 | 486508 | 42359.93 | 6.57% |
| 2025-04-29 | 8.64 | 8.81 | 0.12 | 1.38% | 8.40 | 9.08 | 473833 | 41382.95 | 6.40% |
| 2025-04-28 | 8.72 | 8.69 | -0.21 | -2.36% | 8.54 | 8.81 | 400519 | 34640.51 | 5.41% |
| 2025-04-25 | 8.43 | 8.90 | 0.30 | 3.49% | 8.37 | 8.90 | 723440 | 62839.20 | 9.77% |
| 2025-04-24 | 8.48 | 8.60 | -0.05 | -0.58% | 8.31 | 9.14 | 924036 | 80311.20 | 12.48% |
| 2025-04-23 | 7.89 | 8.65 | 0.79 | 10.05% | 7.75 | 8.65 | 667207 | 55264.19 | 9.01% |
| 2025-04-22 | 7.75 | 7.86 | 0.06 | 0.77% | 7.70 | 7.97 | 281764 | 22073.80 | 3.81% |
| 2025-04-21 | 7.79 | 7.80 | 0.01 | 0.13% | 7.64 | 7.85 | 315853 | 24429.51 | 4.27% |
| 2025-04-18 | 7.62 | 7.79 | 0.39 | 5.27% | 7.62 | 8.14 | 456762 | 36221.69 | 6.17% |
| 2025-04-17 | 7.34 | 7.40 | 0.01 | 0.14% | 7.34 | 7.57 | 128801 | 9611.37 | 2.09% |
| 2025-04-16 | 7.51 | 7.39 | -0.19 | -2.51% | 7.28 | 7.59 | 147888 | 10976.25 | 2.40% |
| 2025-04-15 | 7.80 | 7.58 | -0.30 | -3.81% | 7.53 | 7.80 | 219814 | 16769.87 | 3.57% |
| 2025-04-14 | 7.72 | 7.88 | 0.11 | 1.42% | 7.69 | 7.98 | 446749 | 34929.05 | 7.25% |
| 2025-04-11 | 7.00 | 7.77 | 0.71 | 10.06% | 6.98 | 7.77 | 194176 | 14502.51 | 3.15% |
| 2025-04-10 | 7.05 | 7.06 | 0.12 | 1.73% | 6.98 | 7.21 | 181964 | 12931.35 | 2.95% |
| 2025-04-09 | 6.56 | 6.94 | 0.31 | 4.68% | 6.15 | 6.94 | 238246 | 15872.85 | 3.87% |
| 2025-04-08 | 6.67 | 6.63 | -0.24 | -3.49% | 6.41 | 6.94 | 223733 | 14902.71 | 3.63% |
合众思壮(002383)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。
