| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.55 | 9.65 | 0.13 | 1.37% | 9.52 | 9.65 | 147170 | 14128.82 | 1.99% |
| 2026-03-24 | 9.42 | 9.52 | 0.31 | 3.37% | 9.21 | 9.52 | 176985 | 16588.16 | 2.39% |
| 2026-03-23 | 9.60 | 9.21 | -0.56 | -5.73% | 9.14 | 9.67 | 230510 | 21721.31 | 3.11% |
| 2026-03-20 | 10.16 | 9.77 | -0.29 | -2.88% | 9.75 | 10.17 | 181508 | 18016.68 | 2.45% |
| 2026-03-19 | 10.20 | 10.06 | -0.30 | -2.90% | 10.00 | 10.26 | 155202 | 15721.90 | 2.10% |
| 2026-03-18 | 10.15 | 10.36 | 0.25 | 2.47% | 10.05 | 10.38 | 176168 | 18012.23 | 2.38% |
| 2026-03-17 | 10.46 | 10.11 | -0.31 | -2.98% | 10.11 | 10.50 | 221785 | 22814.85 | 3.00% |
| 2026-03-16 | 10.45 | 10.42 | -0.20 | -1.88% | 10.28 | 10.55 | 239191 | 24836.54 | 3.23% |
| 2026-03-13 | 10.82 | 10.62 | -0.20 | -1.85% | 10.42 | 11.17 | 399896 | 42951.78 | 5.40% |
| 2026-03-12 | 11.51 | 10.82 | -1.18 | -9.83% | 10.80 | 11.70 | 752066 | 83575.62 | 10.16% |
| 2026-03-11 | 12.48 | 12.00 | -0.52 | -4.15% | 11.96 | 12.56 | 470687 | 57172.77 | 6.36% |
| 2026-03-10 | 12.48 | 12.52 | -0.34 | -2.64% | 12.42 | 12.80 | 475212 | 59673.59 | 6.42% |
| 2026-03-09 | 12.28 | 12.86 | 0.34 | 2.72% | 12.11 | 13.39 | 665083 | 84945.48 | 8.98% |
| 2026-03-06 | 12.80 | 12.52 | -0.27 | -2.11% | 12.31 | 13.24 | 812313 | 105012.45 | 10.97% |
| 2026-03-05 | 12.57 | 12.79 | -0.11 | -0.85% | 12.41 | 12.87 | 707144 | 89566.43 | 9.55% |
| 2026-03-04 | 12.00 | 12.90 | 0.53 | 4.28% | 11.58 | 13.16 | 966880 | 122029.98 | 13.06% |
| 2026-03-03 | 12.20 | 12.37 | 0.24 | 1.98% | 11.72 | 12.80 | 952105 | 116438.00 | 12.86% |
| 2026-03-02 | 11.50 | 12.13 | 0.75 | 6.59% | 11.25 | 12.48 | 814720 | 95984.00 | 11.00% |
| 2026-02-27 | 11.25 | 11.38 | 0.08 | 0.71% | 11.24 | 11.40 | 162605 | 18429.15 | 2.20% |
| 2026-02-26 | 11.34 | 11.30 | -0.04 | -0.35% | 11.23 | 11.34 | 132683 | 14979.56 | 1.79% |
| 2026-02-25 | 11.13 | 11.34 | 0.21 | 1.89% | 11.07 | 11.35 | 178537 | 20153.39 | 2.41% |
| 2026-02-24 | 11.16 | 11.13 | 0.10 | 0.91% | 11.08 | 11.25 | 130107 | 14529.85 | 1.76% |
| 2026-02-13 | 11.05 | 11.03 | -0.04 | -0.36% | 11.03 | 11.24 | 119141 | 13249.07 | 1.61% |
| 2026-02-12 | 11.21 | 11.07 | -0.14 | -1.25% | 11.03 | 11.21 | 145615 | 16195.06 | 1.97% |
| 2026-02-11 | 11.35 | 11.21 | -0.14 | -1.23% | 11.19 | 11.41 | 136192 | 15380.44 | 1.84% |
| 2026-02-10 | 11.45 | 11.35 | -0.12 | -1.05% | 11.30 | 11.45 | 150820 | 17139.11 | 2.04% |
| 2026-02-09 | 11.40 | 11.47 | 0.23 | 2.05% | 11.33 | 11.47 | 187630 | 21413.33 | 2.53% |
| 2026-02-06 | 11.21 | 11.24 | 0.03 | 0.27% | 11.12 | 11.34 | 162688 | 18332.55 | 2.20% |
| 2026-02-05 | 11.24 | 11.21 | -0.15 | -1.32% | 11.10 | 11.35 | 144519 | 16232.34 | 1.95% |
| 2026-02-04 | 11.52 | 11.36 | 0.04 | 0.35% | 11.20 | 11.64 | 233229 | 26596.96 | 3.15% |
| 2026-02-03 | 11.05 | 11.32 | 0.38 | 3.47% | 10.98 | 11.32 | 233583 | 26214.60 | 3.15% |
| 2026-02-02 | 11.04 | 10.94 | -0.20 | -1.80% | 10.92 | 11.28 | 176734 | 19609.93 | 2.39% |
| 2026-01-30 | 11.28 | 11.14 | -0.15 | -1.33% | 10.96 | 11.30 | 214791 | 23904.11 | 2.90% |
| 2026-01-29 | 11.28 | 11.29 | -0.10 | -0.88% | 11.12 | 11.55 | 218805 | 24863.60 | 2.96% |
| 2026-01-28 | 11.55 | 11.39 | -0.16 | -1.39% | 11.35 | 11.67 | 199059 | 22778.59 | 2.69% |
| 2026-01-27 | 11.50 | 11.55 | -0.03 | -0.26% | 11.20 | 11.62 | 272934 | 31204.33 | 3.69% |
| 2026-01-26 | 12.22 | 11.58 | -0.62 | -5.08% | 11.41 | 12.28 | 444617 | 51963.59 | 6.01% |
| 2026-01-23 | 11.80 | 12.20 | 0.46 | 3.92% | 11.73 | 12.21 | 465121 | 56053.62 | 6.28% |
| 2026-01-22 | 11.46 | 11.74 | 0.27 | 2.35% | 11.45 | 11.77 | 318252 | 37161.03 | 4.30% |
| 2026-01-21 | 11.42 | 11.47 | -0.06 | -0.52% | 11.41 | 11.60 | 289802 | 33265.94 | 3.91% |
| 2026-01-20 | 12.25 | 11.53 | -0.70 | -5.72% | 11.41 | 12.31 | 556179 | 64979.15 | 7.51% |
| 2026-01-19 | 11.95 | 12.23 | 0.15 | 1.24% | 11.80 | 12.32 | 349584 | 42515.24 | 4.72% |
| 2026-01-16 | 12.57 | 12.08 | -0.30 | -2.42% | 12.00 | 12.65 | 422114 | 51420.05 | 5.70% |
| 2026-01-15 | 12.74 | 12.38 | -0.56 | -4.33% | 12.12 | 12.80 | 617981 | 76815.64 | 8.35% |
| 2026-01-14 | 13.36 | 12.94 | -0.71 | -5.20% | 12.65 | 13.74 | 920290 | 122030.21 | 12.43% |
| 2026-01-13 | 14.68 | 13.65 | -1.52 | -10.02% | 13.65 | 14.78 | 758441 | 104756.84 | 10.24% |
| 2026-01-12 | 14.94 | 15.17 | 0.67 | 4.62% | 14.51 | 15.47 | 1136256 | 170045.36 | 15.35% |
| 2026-01-09 | 14.20 | 14.50 | 0.03 | 0.21% | 13.89 | 14.95 | 1218305 | 174738.16 | 16.46% |
| 2026-01-08 | 13.88 | 14.47 | 0.35 | 2.48% | 13.52 | 14.75 | 1441056 | 204220.89 | 19.46% |
| 2026-01-07 | 14.09 | 14.12 | 0.70 | 5.22% | 13.89 | 14.76 | 1927484 | 278062.34 | 26.03% |
| 2026-01-06 | 12.00 | 13.42 | 1.22 | 10.00% | 11.89 | 13.42 | 482422 | 62927.72 | 6.52% |
| 2026-01-05 | 12.84 | 12.20 | -0.39 | -3.10% | 11.92 | 12.99 | 981971 | 120063.80 | 13.26% |
| 2025-12-31 | 13.14 | 12.59 | -0.68 | -5.12% | 12.29 | 13.14 | 1269902 | 160024.45 | 17.15% |
| 2025-12-30 | 11.60 | 13.27 | 1.21 | 10.03% | 11.41 | 13.27 | 1204011 | 148292.28 | 16.26% |
| 2025-12-29 | 11.58 | 12.06 | 0.22 | 1.86% | 11.58 | 12.70 | 1139780 | 138679.72 | 15.39% |
| 2025-12-26 | 11.83 | 11.84 | 0.10 | 0.85% | 11.69 | 12.45 | 1354895 | 162603.17 | 18.30% |
| 2025-12-25 | 11.90 | 11.74 | 0.37 | 3.25% | 11.55 | 12.45 | 1776964 | 211030.61 | 24.00% |
| 2025-12-24 | 10.26 | 11.37 | 1.03 | 9.96% | 10.20 | 11.37 | 440038 | 49590.84 | 5.94% |
| 2025-12-23 | 10.83 | 10.34 | -0.57 | -5.22% | 10.24 | 10.88 | 650213 | 68008.57 | 8.78% |
| 2025-12-22 | 10.76 | 10.91 | 0.39 | 3.71% | 10.60 | 11.48 | 827410 | 90144.02 | 11.18% |
| 2025-12-19 | 10.39 | 10.52 | 0.03 | 0.29% | 10.39 | 10.67 | 493142 | 51874.59 | 6.66% |
| 2025-12-18 | 10.42 | 10.49 | -0.01 | -0.10% | 10.30 | 10.67 | 610122 | 64200.57 | 8.24% |
| 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% |
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。
