| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.32 | 10.50 | -0.12 | -1.13% | 10.20 | 10.82 | 908665 | 94793.33 | 12.27% |
| 2025-12-16 | 10.10 | 10.62 | 0.71 | 7.16% | 9.72 | 10.90 | 1217278 | 128037.68 | 16.44% |
| 2025-12-15 | 9.76 | 9.91 | 0.05 | 0.51% | 9.62 | 10.05 | 254971 | 25184.81 | 3.44% |
| 2025-12-12 | 9.93 | 9.86 | -0.11 | -1.10% | 9.81 | 10.09 | 279736 | 27881.57 | 3.78% |
| 2025-12-11 | 10.06 | 9.97 | -0.09 | -0.89% | 9.91 | 10.15 | 259962 | 25998.20 | 3.51% |
| 2025-12-10 | 9.89 | 10.06 | 0.08 | 0.80% | 9.82 | 10.24 | 319626 | 32048.56 | 4.32% |
| 2025-12-09 | 9.85 | 9.98 | 0.00 | 0.00% | 9.85 | 10.10 | 261108 | 26101.74 | 3.53% |
| 2025-12-08 | 9.99 | 9.98 | -0.02 | -0.20% | 9.92 | 10.19 | 396411 | 39867.91 | 5.35% |
| 2025-12-05 | 9.81 | 10.00 | 0.13 | 1.32% | 9.76 | 10.03 | 417760 | 41526.17 | 5.64% |
| 2025-12-04 | 9.47 | 9.87 | 0.35 | 3.68% | 9.47 | 10.46 | 478539 | 47344.37 | 6.46% |
| 2025-12-03 | 9.72 | 9.52 | -0.26 | -2.66% | 9.46 | 9.75 | 203770 | 19480.80 | 2.75% |
| 2025-12-02 | 9.68 | 9.78 | 0.02 | 0.20% | 9.58 | 9.86 | 206033 | 20047.79 | 2.78% |
| 2025-12-01 | 9.66 | 9.76 | 0.16 | 1.67% | 9.66 | 9.83 | 250547 | 24489.62 | 3.38% |
| 2025-11-28 | 9.48 | 9.60 | 0.16 | 1.69% | 9.45 | 9.62 | 212372 | 20282.91 | 2.87% |
| 2025-11-27 | 9.39 | 9.44 | 0.03 | 0.32% | 9.29 | 9.50 | 126644 | 11906.11 | 1.71% |
| 2025-11-26 | 9.57 | 9.41 | -0.12 | -1.26% | 9.40 | 9.63 | 155462 | 14776.01 | 2.10% |
| 2025-11-25 | 9.46 | 9.53 | 0.04 | 0.42% | 9.42 | 9.61 | 221564 | 21128.71 | 2.99% |
| 2025-11-24 | 9.06 | 9.49 | 0.50 | 5.56% | 9.05 | 9.51 | 270955 | 25380.90 | 3.66% |
| 2025-11-21 | 9.20 | 8.99 | -0.31 | -3.33% | 8.95 | 9.44 | 175583 | 15977.42 | 2.37% |
| 2025-11-20 | 9.26 | 9.30 | 0.04 | 0.43% | 9.13 | 9.38 | 102611 | 9541.56 | 1.39% |
| 2025-11-19 | 9.24 | 9.26 | -0.05 | -0.54% | 9.14 | 9.34 | 110362 | 10217.09 | 1.49% |
| 2025-11-18 | 9.41 | 9.31 | -0.12 | -1.27% | 9.16 | 9.41 | 157493 | 14566.04 | 2.13% |
| 2025-11-17 | 9.50 | 9.43 | -0.02 | -0.21% | 9.42 | 9.58 | 178813 | 16990.10 | 2.42% |
| 2025-11-14 | 9.33 | 9.45 | 0.00 | 0.00% | 9.31 | 9.57 | 134727 | 12783.23 | 1.82% |
| 2025-11-13 | 9.36 | 9.45 | 0.06 | 0.64% | 9.35 | 9.52 | 114084 | 10770.75 | 1.54% |
| 2025-11-12 | 9.40 | 9.39 | -0.05 | -0.53% | 9.26 | 9.44 | 142724 | 13325.75 | 1.93% |
| 2025-11-11 | 9.51 | 9.44 | -0.06 | -0.63% | 9.40 | 9.59 | 129600 | 12315.43 | 1.75% |
| 2025-11-10 | 9.47 | 9.50 | 0.04 | 0.42% | 9.47 | 9.67 | 185287 | 17647.30 | 2.50% |
| 2025-11-07 | 9.28 | 9.46 | 0.17 | 1.83% | 9.23 | 9.54 | 246113 | 23198.00 | 3.32% |
| 2025-11-06 | 9.38 | 9.29 | -0.08 | -0.85% | 9.25 | 9.41 | 95869 | 8917.36 | 1.29% |
| 2025-11-05 | 9.30 | 9.37 | -0.02 | -0.21% | 9.27 | 9.41 | 105074 | 9844.87 | 1.42% |
| 2025-11-04 | 9.40 | 9.39 | -0.01 | -0.11% | 9.31 | 9.44 | 129989 | 12177.34 | 1.76% |
| 2025-11-03 | 9.17 | 9.40 | 0.20 | 2.17% | 9.17 | 9.41 | 169279 | 15776.65 | 2.29% |
| 2025-10-31 | 9.27 | 9.20 | -0.07 | -0.76% | 9.18 | 9.28 | 119302 | 10999.57 | 1.61% |
| 2025-10-30 | 9.25 | 9.27 | -0.03 | -0.32% | 9.16 | 9.33 | 147151 | 13611.05 | 1.99% |
| 2025-10-29 | 9.25 | 9.30 | 0.04 | 0.43% | 9.15 | 9.32 | 136682 | 12645.67 | 1.85% |
| 2025-10-28 | 9.24 | 9.26 | 0.04 | 0.43% | 9.19 | 9.35 | 193182 | 17901.01 | 2.61% |
| 2025-10-27 | 9.13 | 9.22 | 0.13 | 1.43% | 9.06 | 9.23 | 188684 | 17282.33 | 2.55% |
| 2025-10-24 | 9.03 | 9.09 | 0.16 | 1.79% | 9.03 | 9.29 | 195740 | 17899.23 | 2.64% |
| 2025-10-23 | 8.89 | 8.93 | 0.01 | 0.11% | 8.76 | 8.93 | 76844 | 6793.40 | 1.04% |
| 2025-10-22 | 8.83 | 8.92 | 0.04 | 0.45% | 8.80 | 9.01 | 100089 | 8927.22 | 1.35% |
| 2025-10-21 | 8.79 | 8.88 | 0.11 | 1.25% | 8.74 | 8.88 | 84978 | 7518.44 | 1.15% |
| 2025-10-20 | 8.68 | 8.77 | 0.19 | 2.21% | 8.66 | 8.83 | 81539 | 7142.41 | 1.10% |
| 2025-10-17 | 8.83 | 8.58 | -0.25 | -2.83% | 8.57 | 8.89 | 92213 | 8035.99 | 1.25% |
| 2025-10-16 | 8.93 | 8.83 | -0.10 | -1.12% | 8.74 | 8.93 | 108920 | 9606.05 | 1.47% |
| 2025-10-15 | 8.85 | 8.93 | 0.12 | 1.36% | 8.73 | 8.95 | 114544 | 10180.04 | 1.55% |
| 2025-10-14 | 8.91 | 8.81 | -0.05 | -0.56% | 8.77 | 9.02 | 129209 | 11494.95 | 1.75% |
| 2025-10-13 | 8.51 | 8.86 | -0.04 | -0.45% | 8.48 | 8.90 | 136229 | 11935.77 | 1.84% |
| 2025-10-10 | 8.90 | 8.90 | -0.05 | -0.56% | 8.82 | 8.99 | 130423 | 11621.41 | 1.76% |
| 2025-10-09 | 8.84 | 8.95 | 0.12 | 1.36% | 8.80 | 8.95 | 145121 | 12891.57 | 1.96% |
| 2025-09-30 | 8.78 | 8.83 | 0.06 | 0.68% | 8.78 | 8.88 | 78373 | 6923.40 | 1.06% |
| 2025-09-29 | 8.72 | 8.77 | 0.02 | 0.23% | 8.57 | 8.79 | 100978 | 8798.96 | 1.36% |
| 2025-09-26 | 8.82 | 8.75 | -0.08 | -0.91% | 8.73 | 8.89 | 94251 | 8298.70 | 1.27% |
| 2025-09-25 | 8.99 | 8.83 | -0.10 | -1.12% | 8.83 | 8.99 | 106289 | 9469.07 | 1.44% |
| 2025-09-24 | 8.72 | 8.93 | 0.17 | 1.94% | 8.66 | 8.95 | 136818 | 12083.38 | 1.85% |
| 2025-09-23 | 9.01 | 8.76 | -0.23 | -2.56% | 8.56 | 9.02 | 233033 | 20293.74 | 3.15% |
| 2025-09-22 | 9.08 | 8.99 | -0.09 | -0.99% | 8.93 | 9.09 | 131442 | 11816.47 | 1.78% |
| 2025-09-19 | 9.06 | 9.08 | 0.02 | 0.22% | 9.05 | 9.22 | 124906 | 11421.37 | 1.69% |
| 2025-09-18 | 9.27 | 9.06 | -0.22 | -2.37% | 9.01 | 9.32 | 209449 | 19255.12 | 2.83% |
| 2025-09-17 | 9.28 | 9.28 | -0.03 | -0.32% | 9.20 | 9.32 | 105950 | 9820.64 | 1.43% |
| 2025-09-16 | 9.27 | 9.31 | 0.04 | 0.43% | 9.14 | 9.32 | 152843 | 14137.74 | 2.06% |
| 2025-09-15 | 9.30 | 9.27 | -0.12 | -1.28% | 9.23 | 9.38 | 129180 | 11985.06 | 1.74% |
| 2025-09-12 | 9.45 | 9.39 | -0.05 | -0.53% | 9.37 | 9.51 | 151728 | 14320.52 | 2.05% |
| 2025-09-11 | 9.31 | 9.44 | 0.10 | 1.07% | 9.22 | 9.45 | 151303 | 14182.46 | 2.04% |
| 2025-09-10 | 9.29 | 9.34 | 0.05 | 0.54% | 9.29 | 9.44 | 112826 | 10539.01 | 1.52% |
| 2025-09-09 | 9.50 | 9.29 | -0.23 | -2.42% | 9.26 | 9.51 | 166535 | 15600.44 | 2.25% |
| 2025-09-08 | 9.35 | 9.52 | 0.19 | 2.04% | 9.30 | 9.55 | 204935 | 19313.29 | 2.77% |
| 2025-09-05 | 9.29 | 9.33 | 0.10 | 1.08% | 9.18 | 9.34 | 175049 | 16222.33 | 2.36% |
| 2025-09-04 | 9.51 | 9.23 | -0.28 | -2.94% | 9.10 | 9.61 | 276108 | 25825.52 | 3.73% |
| 2025-09-03 | 10.22 | 9.51 | -0.71 | -6.95% | 9.47 | 10.22 | 372128 | 36373.11 | 5.03% |
| 2025-09-02 | 10.85 | 10.22 | -0.58 | -5.37% | 10.00 | 10.88 | 503304 | 51854.91 | 6.80% |
| 2025-09-01 | 10.87 | 10.80 | -0.11 | -1.01% | 10.59 | 10.89 | 411491 | 44260.67 | 5.56% |
| 2025-08-29 | 10.91 | 10.91 | 0.01 | 0.09% | 10.77 | 11.15 | 539281 | 58947.89 | 7.28% |
| 2025-08-28 | 10.59 | 10.90 | 0.50 | 4.81% | 10.59 | 11.20 | 754114 | 81829.34 | 10.19% |
| 2025-08-27 | 10.81 | 10.40 | -0.46 | -4.24% | 10.38 | 10.98 | 466488 | 49852.86 | 6.30% |
| 2025-08-26 | 10.66 | 10.86 | 0.07 | 0.65% | 10.61 | 11.20 | 570906 | 62297.34 | 7.71% |
| 2025-08-25 | 10.52 | 10.79 | 0.34 | 3.25% | 10.39 | 10.88 | 648919 | 68977.58 | 8.76% |
| 2025-08-22 | 10.27 | 10.45 | 0.16 | 1.55% | 10.22 | 10.45 | 268768 | 27839.62 | 3.63% |
| 2025-08-21 | 10.42 | 10.29 | -0.17 | -1.63% | 10.21 | 10.49 | 284575 | 29414.26 | 3.84% |
| 2025-08-20 | 10.46 | 10.46 | 0.00 | 0.00% | 10.36 | 10.63 | 280767 | 29343.49 | 3.79% |
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。
