| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 7.30 | 6.87 | -0.76 | -9.96% | 6.87 | 7.37 | 184162 | 12926.57 | 2.99% |
| 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% |
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。
