| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
