| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.56 | 7.63 | -0.02 | -0.26% | 7.54 | 7.72 | 77497 | 5908.79 | 1.26% |
| 2025-04-02 | 7.76 | 7.65 | -0.05 | -0.65% | 7.65 | 7.79 | 81658 | 6294.65 | 1.32% |
| 2025-04-01 | 7.60 | 7.70 | 0.11 | 1.45% | 7.60 | 7.77 | 109947 | 8471.84 | 1.78% |
| 2025-03-31 | 7.59 | 7.59 | -0.07 | -0.91% | 7.44 | 7.62 | 147344 | 11081.40 | 2.39% |
| 2025-03-28 | 7.90 | 7.66 | -0.21 | -2.67% | 7.66 | 7.91 | 184161 | 14275.11 | 2.99% |
| 2025-03-27 | 8.07 | 7.87 | -0.20 | -2.48% | 7.81 | 8.07 | 180179 | 14269.38 | 2.92% |
| 2025-03-26 | 8.00 | 8.07 | 0.03 | 0.37% | 7.99 | 8.29 | 158684 | 12896.79 | 2.57% |
| 2025-03-25 | 8.30 | 8.04 | -0.39 | -4.63% | 8.01 | 8.39 | 279700 | 22815.73 | 4.54% |
| 2025-03-24 | 8.89 | 8.43 | -0.39 | -4.42% | 8.15 | 9.02 | 455390 | 38980.40 | 7.39% |
| 2025-03-21 | 8.63 | 8.82 | 0.21 | 2.44% | 8.51 | 8.95 | 383237 | 33633.23 | 6.22% |
| 2025-03-20 | 8.56 | 8.61 | 0.06 | 0.70% | 8.46 | 8.75 | 197226 | 17016.57 | 3.20% |
| 2025-03-19 | 8.65 | 8.55 | -0.10 | -1.16% | 8.51 | 8.72 | 182192 | 15702.66 | 2.96% |
| 2025-03-18 | 8.67 | 8.65 | -0.06 | -0.69% | 8.63 | 8.84 | 219097 | 19097.11 | 3.56% |
| 2025-03-17 | 8.51 | 8.71 | -0.03 | -0.34% | 8.46 | 8.80 | 292486 | 25240.28 | 4.75% |
| 2025-03-14 | 8.67 | 8.74 | 0.04 | 0.46% | 8.56 | 8.75 | 186104 | 16162.77 | 3.02% |
| 2025-03-13 | 8.90 | 8.70 | -0.17 | -1.92% | 8.58 | 8.93 | 210979 | 18374.77 | 3.42% |
| 2025-03-12 | 8.98 | 8.87 | -0.05 | -0.56% | 8.84 | 9.02 | 226886 | 20222.54 | 3.68% |
| 2025-03-11 | 8.75 | 8.92 | 0.07 | 0.79% | 8.71 | 8.95 | 254816 | 22596.73 | 4.13% |
| 2025-03-10 | 8.97 | 8.85 | -0.18 | -1.99% | 8.82 | 9.12 | 327972 | 29234.12 | 5.32% |
| 2025-03-07 | 9.00 | 9.03 | 0.03 | 0.33% | 8.95 | 9.33 | 552083 | 50376.79 | 8.96% |
| 2025-03-06 | 9.15 | 9.00 | -0.15 | -1.64% | 8.90 | 9.21 | 837695 | 75924.26 | 13.59% |
| 2025-03-05 | 8.54 | 9.15 | 0.57 | 6.64% | 8.41 | 9.44 | 1174494 | 106730.95 | 19.06% |
| 2025-03-04 | 8.00 | 8.58 | 0.27 | 3.25% | 7.72 | 8.58 | 606878 | 50074.04 | 9.85% |
| 2025-03-03 | 8.09 | 8.31 | 0.33 | 4.14% | 8.07 | 8.78 | 599673 | 50887.30 | 9.73% |
| 2025-02-28 | 8.33 | 7.98 | -0.41 | -4.89% | 7.96 | 8.33 | 219823 | 17813.17 | 3.57% |
| 2025-02-27 | 8.40 | 8.39 | -0.05 | -0.59% | 8.27 | 8.47 | 228613 | 19113.65 | 3.71% |
| 2025-02-26 | 8.34 | 8.44 | 0.08 | 0.96% | 8.25 | 8.48 | 242955 | 20321.54 | 3.94% |
| 2025-02-25 | 8.20 | 8.36 | 0.06 | 0.72% | 8.14 | 8.49 | 260997 | 21768.74 | 4.23% |
| 2025-02-24 | 8.32 | 8.30 | 0.05 | 0.61% | 8.21 | 8.47 | 302042 | 25216.26 | 4.90% |
| 2025-02-21 | 8.26 | 8.25 | -0.01 | -0.12% | 8.08 | 8.32 | 243654 | 19981.06 | 3.95% |
| 2025-02-20 | 7.99 | 8.26 | 0.24 | 2.99% | 7.95 | 8.30 | 297391 | 24307.21 | 4.83% |
| 2025-02-19 | 7.85 | 8.02 | 0.17 | 2.17% | 7.82 | 8.03 | 177397 | 14105.05 | 2.88% |
| 2025-02-18 | 8.14 | 7.85 | -0.31 | -3.80% | 7.81 | 8.16 | 192643 | 15383.03 | 3.13% |
| 2025-02-17 | 8.05 | 8.16 | 0.11 | 1.37% | 8.04 | 8.26 | 201170 | 16379.23 | 3.26% |
| 2025-02-14 | 8.05 | 8.05 | -0.04 | -0.49% | 7.96 | 8.13 | 175375 | 14090.01 | 2.85% |
| 2025-02-13 | 8.22 | 8.09 | -0.13 | -1.58% | 8.04 | 8.35 | 257272 | 21113.30 | 4.17% |
| 2025-02-12 | 8.05 | 8.22 | 0.16 | 1.99% | 8.01 | 8.31 | 219759 | 17884.38 | 3.57% |
| 2025-02-11 | 8.16 | 8.06 | -0.11 | -1.35% | 7.99 | 8.20 | 185944 | 15007.95 | 3.02% |
| 2025-02-10 | 8.00 | 8.17 | 0.20 | 2.51% | 7.98 | 8.18 | 249844 | 20220.55 | 4.05% |
| 2025-02-07 | 7.81 | 7.97 | 0.16 | 2.05% | 7.78 | 8.07 | 293192 | 23319.92 | 4.76% |
| 2025-02-06 | 7.47 | 7.81 | 0.34 | 4.55% | 7.37 | 7.81 | 223345 | 17135.50 | 3.62% |
| 2025-02-05 | 7.19 | 7.47 | 0.32 | 4.48% | 7.19 | 7.54 | 201708 | 14970.72 | 3.27% |
| 2025-01-27 | 7.45 | 7.15 | -0.27 | -3.64% | 7.15 | 7.51 | 145277 | 10604.99 | 2.36% |
| 2025-01-24 | 7.29 | 7.42 | 0.12 | 1.64% | 7.23 | 7.45 | 130443 | 9569.50 | 2.12% |
| 2025-01-23 | 7.48 | 7.30 | -0.11 | -1.48% | 7.29 | 7.65 | 179983 | 13462.73 | 2.92% |
| 2025-01-22 | 7.53 | 7.41 | -0.13 | -1.72% | 7.38 | 7.53 | 121534 | 9030.69 | 1.97% |
| 2025-01-21 | 7.67 | 7.54 | -0.10 | -1.31% | 7.40 | 7.70 | 167430 | 12554.87 | 2.72% |
| 2025-01-20 | 7.71 | 7.64 | -0.18 | -2.30% | 7.47 | 7.82 | 267981 | 20335.73 | 4.35% |
| 2025-01-17 | 7.80 | 7.82 | -0.05 | -0.64% | 7.70 | 7.88 | 132255 | 10305.40 | 2.15% |
| 2025-01-16 | 7.87 | 7.87 | 0.05 | 0.64% | 7.74 | 7.97 | 175403 | 13781.30 | 2.85% |
| 2025-01-15 | 7.88 | 7.82 | -0.06 | -0.76% | 7.78 | 7.94 | 170387 | 13370.18 | 2.76% |
| 2025-01-14 | 7.48 | 7.88 | 0.40 | 5.35% | 7.48 | 7.88 | 228022 | 17671.02 | 3.70% |
| 2025-01-13 | 7.33 | 7.48 | 0.03 | 0.40% | 7.16 | 7.51 | 160159 | 11811.77 | 2.60% |
| 2025-01-10 | 7.82 | 7.45 | -0.40 | -5.10% | 7.43 | 7.92 | 239258 | 18377.49 | 3.88% |
| 2025-01-09 | 7.48 | 7.85 | 0.29 | 3.84% | 7.45 | 7.97 | 380725 | 29634.84 | 6.18% |
| 2025-01-08 | 7.53 | 7.56 | 0.09 | 1.20% | 7.21 | 7.65 | 274674 | 20429.66 | 4.46% |
| 2025-01-07 | 7.36 | 7.47 | 0.20 | 2.75% | 7.29 | 7.48 | 177333 | 13086.54 | 2.88% |
| 2025-01-06 | 7.20 | 7.27 | 0.02 | 0.28% | 7.03 | 7.44 | 216691 | 15774.32 | 3.52% |
| 2025-01-03 | 7.70 | 7.25 | -0.40 | -5.23% | 7.22 | 7.75 | 254190 | 18768.77 | 4.12% |
| 2025-01-02 | 7.87 | 7.65 | -0.23 | -2.92% | 7.53 | 7.99 | 258201 | 20068.66 | 4.19% |
| 2024-12-31 | 8.30 | 7.88 | -0.38 | -4.60% | 7.88 | 8.32 | 241025 | 19400.32 | 3.91% |
| 2024-12-30 | 8.47 | 8.26 | -0.20 | -2.36% | 8.21 | 8.48 | 213212 | 17707.96 | 3.46% |
| 2024-12-27 | 8.54 | 8.46 | -0.04 | -0.47% | 8.43 | 8.70 | 253467 | 21756.18 | 4.11% |
| 2024-12-26 | 8.45 | 8.50 | 0.13 | 1.55% | 8.40 | 8.57 | 205560 | 17468.34 | 3.34% |
| 2024-12-25 | 8.75 | 8.37 | -0.35 | -4.01% | 8.21 | 8.75 | 296885 | 24908.78 | 4.82% |
| 2024-12-24 | 8.87 | 8.72 | -0.03 | -0.34% | 8.53 | 9.00 | 306788 | 26725.26 | 4.98% |
| 2024-12-23 | 9.68 | 8.75 | -0.92 | -9.51% | 8.74 | 9.72 | 516521 | 46891.94 | 8.38% |
| 2024-12-20 | 9.58 | 9.67 | 0.06 | 0.62% | 9.48 | 9.89 | 346246 | 33543.69 | 5.62% |
| 2024-12-19 | 9.70 | 9.61 | -0.17 | -1.74% | 9.53 | 9.94 | 369308 | 35791.94 | 5.99% |
| 2024-12-18 | 9.87 | 9.78 | 0.01 | 0.10% | 9.52 | 10.10 | 510040 | 50035.25 | 8.28% |
| 2024-12-17 | 10.50 | 9.77 | -0.94 | -8.78% | 9.73 | 10.92 | 790228 | 79622.39 | 12.82% |
| 2024-12-16 | 11.01 | 10.71 | -0.63 | -5.56% | 10.59 | 11.75 | 1139320 | 127158.70 | 18.49% |
| 2024-12-13 | 10.56 | 11.34 | 0.51 | 4.71% | 10.44 | 11.91 | 1547281 | 179170.94 | 25.11% |
| 2024-12-12 | 10.35 | 10.83 | 0.26 | 2.46% | 10.30 | 11.10 | 753369 | 80960.26 | 12.22% |
| 2024-12-11 | 10.10 | 10.57 | 0.28 | 2.72% | 10.01 | 10.85 | 666548 | 68823.83 | 10.82% |
| 2024-12-10 | 10.09 | 10.29 | 0.50 | 5.11% | 9.90 | 10.50 | 647489 | 65943.55 | 10.51% |
| 2024-12-09 | 9.91 | 9.79 | -0.26 | -2.59% | 9.68 | 10.02 | 336717 | 33149.09 | 5.46% |
| 2024-12-06 | 10.40 | 10.05 | -0.33 | -3.18% | 10.04 | 10.44 | 452351 | 45936.12 | 7.34% |
| 2024-12-05 | 9.95 | 10.38 | 0.32 | 3.18% | 9.80 | 10.44 | 646828 | 65525.18 | 10.50% |
| 2024-12-04 | 9.65 | 10.06 | 0.30 | 3.07% | 9.58 | 10.34 | 712496 | 71487.88 | 11.56% |
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。
