| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.87 | 26.72 | 0.00 | 0.00% | 26.40 | 27.05 | 90259 | 24109.74 | 1.42% | 0.00 |
| 2025-12-11 | 27.22 | 26.72 | -0.43 | -1.58% | 26.71 | 27.43 | 76881 | 20783.80 | 1.21% | 0.00 |
| 2025-12-10 | 27.35 | 27.15 | -0.23 | -0.84% | 26.81 | 27.43 | 81092 | 21919.75 | 1.27% | 0.00 |
| 2025-12-09 | 27.79 | 27.38 | -0.39 | -1.40% | 27.32 | 27.79 | 81014 | 22280.13 | 1.27% | 0.00 |
| 2025-12-08 | 27.24 | 27.77 | 0.57 | 2.10% | 27.24 | 28.10 | 127904 | 35465.82 | 2.01% | 28.00 |
| 2025-12-05 | 26.56 | 27.20 | 0.79 | 2.99% | 26.20 | 27.23 | 115095 | 31046.34 | 1.81% | 0.00 |
| 2025-12-04 | 26.67 | 26.41 | -0.27 | -1.01% | 26.00 | 26.80 | 80610 | 21264.03 | 1.26% | 0.00 |
| 2025-12-03 | 27.21 | 26.68 | -0.47 | -1.73% | 26.62 | 27.38 | 86255 | 23193.33 | 1.35% | 0.00 |
| 2025-12-02 | 27.88 | 27.15 | -0.80 | -2.86% | 27.00 | 27.88 | 113239 | 30955.42 | 1.78% | 0.00 |
| 2025-12-01 | 28.06 | 27.95 | -0.06 | -0.21% | 27.60 | 28.38 | 126504 | 35270.57 | 1.98% | 0.00 |
| 2025-11-28 | 27.50 | 28.01 | 0.48 | 1.74% | 27.33 | 28.24 | 98993 | 27516.04 | 1.55% | 1.00 |
| 2025-11-27 | 27.33 | 27.53 | 0.20 | 0.73% | 27.28 | 28.15 | 134723 | 37485.68 | 2.11% | 0.00 |
| 2025-11-26 | 27.20 | 27.33 | -0.02 | -0.07% | 26.97 | 27.78 | 108096 | 29631.83 | 1.70% | 0.00 |
| 2025-11-25 | 27.28 | 27.35 | 0.02 | 0.07% | 27.01 | 27.68 | 115998 | 31800.02 | 1.82% | 13.00 |
| 2025-11-24 | 27.16 | 27.33 | 0.67 | 2.51% | 26.87 | 27.54 | 138976 | 37864.70 | 2.18% | 0.00 |
| 2025-11-21 | 27.99 | 26.66 | -1.69 | -5.96% | 26.65 | 28.30 | 195653 | 53072.24 | 3.07% | 0.00 |
| 2025-11-20 | 28.25 | 28.35 | 0.32 | 1.14% | 27.83 | 29.00 | 178155 | 50560.24 | 2.79% | 40.00 |
| 2025-11-19 | 28.64 | 28.03 | -0.70 | -2.44% | 27.94 | 29.45 | 127961 | 36341.91 | 2.01% | 0.00 |
| 2025-11-18 | 29.61 | 28.73 | -0.95 | -3.20% | 28.44 | 29.80 | 187707 | 54195.66 | 2.94% | 0.00 |
| 2025-11-17 | 29.38 | 29.68 | 0.27 | 0.92% | 28.88 | 29.99 | 212721 | 62858.52 | 3.34% | 6.00 |
| 2025-11-14 | 28.60 | 29.41 | 0.25 | 0.86% | 28.47 | 29.99 | 250196 | 73614.55 | 3.92% | 0.00 |
| 2025-11-13 | 28.12 | 29.16 | 0.98 | 3.48% | 28.12 | 29.70 | 224753 | 65349.65 | 3.52% | 5.00 |
| 2025-11-12 | 28.50 | 28.18 | -0.44 | -1.54% | 27.80 | 28.68 | 120830 | 34042.39 | 1.90% | 0.00 |
| 2025-11-11 | 28.77 | 28.62 | -0.08 | -0.28% | 28.59 | 29.15 | 122686 | 35406.00 | 1.92% | 0.00 |
| 2025-11-10 | 29.60 | 28.70 | -0.56 | -1.91% | 28.50 | 29.79 | 163421 | 47451.81 | 2.56% | 0.00 |
| 2025-11-07 | 28.88 | 29.26 | 0.30 | 1.04% | 28.46 | 29.61 | 186444 | 54370.32 | 2.92% | 0.00 |
| 2025-11-06 | 28.85 | 28.96 | 0.40 | 1.40% | 28.81 | 29.67 | 152966 | 44490.55 | 2.40% | 5.00 |
| 2025-11-05 | 27.81 | 28.56 | 0.05 | 0.18% | 27.60 | 28.91 | 128076 | 36406.09 | 2.01% | 10.00 |
| 2025-11-04 | 29.06 | 28.51 | -0.74 | -2.53% | 28.25 | 29.29 | 154614 | 44235.87 | 2.42% | 0.00 |
| 2025-11-03 | 29.73 | 29.25 | -0.71 | -2.37% | 28.49 | 30.00 | 215779 | 62551.93 | 3.38% | 0.00 |
| 2025-10-31 | 29.49 | 29.96 | 0.45 | 1.52% | 29.49 | 31.15 | 316680 | 96722.21 | 4.97% | 10.00 |
| 2025-10-30 | 30.07 | 29.51 | -0.73 | -2.41% | 29.39 | 30.29 | 241205 | 71903.45 | 3.78% | 0.00 |
| 2025-10-29 | 29.40 | 30.24 | 0.75 | 2.54% | 29.30 | 30.31 | 256622 | 76912.88 | 4.02% | 1.00 |
| 2025-10-28 | 29.29 | 29.49 | 0.00 | 0.00% | 28.91 | 29.80 | 218229 | 64130.95 | 3.42% | 4.00 |
| 2025-10-27 | 30.30 | 29.49 | -2.55 | -7.96% | 29.42 | 30.76 | 507050 | 151972.78 | 7.95% | 5.00 |
| 2025-10-24 | 31.30 | 32.04 | 0.92 | 2.96% | 31.08 | 32.06 | 263951 | 83525.77 | 4.14% | 1.00 |
| 2025-10-23 | 31.00 | 31.12 | 0.34 | 1.10% | 30.25 | 31.30 | 190950 | 58957.73 | 2.99% | 13.00 |
| 2025-10-22 | 30.59 | 30.78 | 0.05 | 0.16% | 30.38 | 31.24 | 153042 | 47181.96 | 2.40% | 0.00 |
| 2025-10-21 | 30.65 | 30.73 | 0.40 | 1.32% | 30.06 | 30.89 | 180717 | 55343.85 | 2.83% | 3.00 |
| 2025-10-20 | 30.31 | 30.33 | 0.58 | 1.95% | 30.06 | 30.80 | 169843 | 51643.18 | 2.66% | 20.00 |
| 2025-10-17 | 30.64 | 29.75 | -1.06 | -3.44% | 29.70 | 31.44 | 182377 | 55092.88 | 2.86% | 4.00 |
| 2025-10-16 | 30.73 | 30.81 | -0.16 | -0.52% | 30.51 | 31.74 | 212401 | 65876.14 | 3.33% | 7.00 |
| 2025-10-15 | 30.30 | 30.97 | 0.53 | 1.74% | 29.84 | 31.06 | 192974 | 58849.91 | 3.03% | 0.00 |
| 2025-10-14 | 31.40 | 30.44 | -0.71 | -2.28% | 30.21 | 31.99 | 266910 | 82970.63 | 4.19% | 0.00 |
| 2025-10-13 | 29.23 | 31.15 | 0.25 | 0.81% | 29.20 | 31.44 | 316602 | 96811.98 | 4.97% | 12.00 |
| 2025-10-10 | 33.88 | 30.90 | -3.58 | -10.38% | 30.67 | 33.89 | 549256 | 173436.56 | 8.61% | 2.00 |
| 2025-10-09 | 34.61 | 34.48 | -0.01 | -0.03% | 34.33 | 36.10 | 450817 | 158408.45 | 7.07% | 5.00 |
| 2025-09-30 | 34.99 | 34.49 | -0.93 | -2.63% | 34.18 | 36.94 | 524832 | 185465.84 | 8.23% | 44.00 |
| 2025-09-29 | 37.55 | 35.42 | -0.76 | -2.10% | 35.40 | 39.49 | 661987 | 247106.45 | 10.38% | 212.00 |
| 2025-09-26 | 35.05 | 36.18 | 1.28 | 3.67% | 34.95 | 37.86 | 621048 | 227055.44 | 9.74% | 18.00 |
| 2025-09-25 | 34.83 | 34.90 | -0.52 | -1.47% | 34.53 | 35.86 | 435780 | 152785.53 | 6.83% | 10.00 |
| 2025-09-24 | 34.45 | 35.42 | 0.20 | 0.57% | 33.60 | 36.60 | 566877 | 198506.72 | 8.89% | 11.00 |
| 2025-09-23 | 34.04 | 35.22 | 1.38 | 4.08% | 33.60 | 35.88 | 609048 | 212210.98 | 9.55% | 33.00 |
| 2025-09-22 | 33.10 | 33.84 | 0.66 | 1.99% | 32.80 | 34.45 | 345802 | 116124.62 | 5.42% | 62.00 |
| 2025-09-19 | 34.66 | 33.18 | -1.80 | -5.15% | 33.17 | 34.88 | 458365 | 155614.09 | 7.19% | 85.00 |
| 2025-09-18 | 35.22 | 34.98 | 0.01 | 0.03% | 33.58 | 35.88 | 698744 | 243684.77 | 10.96% | 65.00 |
| 2025-09-17 | 33.09 | 34.97 | 1.96 | 5.94% | 32.56 | 37.90 | 829331 | 288319.72 | 13.01% | 78.00 |
| 2025-09-16 | 34.14 | 33.01 | -1.57 | -4.54% | 32.55 | 34.48 | 657643 | 218569.47 | 10.31% | 35.00 |
| 2025-09-15 | 33.46 | 34.58 | 1.18 | 3.53% | 33.20 | 36.69 | 1056771 | 365841.66 | 16.57% | 87.00 |
| 2025-09-12 | 27.97 | 33.40 | 5.57 | 20.01% | 26.86 | 33.40 | 893046 | 263732.59 | 14.01% | 44.00 |
| 2025-09-11 | 27.50 | 27.83 | 0.00 | 0.00% | 26.86 | 28.14 | 415136 | 114084.17 | 6.51% | 8.00 |
| 2025-09-10 | 27.58 | 27.83 | -0.35 | -1.24% | 27.24 | 28.27 | 393276 | 109161.88 | 6.17% | 22.00 |
| 2025-09-09 | 28.69 | 28.18 | -1.39 | -4.70% | 28.00 | 29.20 | 550313 | 156433.31 | 8.63% | 39.00 |
| 2025-09-08 | 30.54 | 29.57 | -0.93 | -3.05% | 28.36 | 31.28 | 887911 | 262189.25 | 13.93% | 5.00 |
| 2025-09-05 | 27.53 | 30.50 | 2.76 | 9.95% | 27.18 | 30.50 | 995537 | 292357.84 | 15.61% | 135.00 |
| 2025-09-04 | 27.81 | 27.74 | 0.30 | 1.09% | 26.13 | 29.14 | 830856 | 230850.94 | 13.03% | 35.00 |
| 2025-09-03 | 27.10 | 27.44 | 0.71 | 2.66% | 27.10 | 30.88 | 765151 | 217160.86 | 12.00% | 58.00 |
| 2025-09-02 | 27.00 | 26.73 | -0.01 | -0.04% | 26.36 | 27.97 | 643539 | 173508.55 | 10.09% | 10.00 |
| 2025-09-01 | 27.48 | 26.74 | 0.59 | 2.26% | 26.07 | 27.50 | 641875 | 171583.89 | 10.07% | 33.00 |
| 2025-08-29 | 24.02 | 26.15 | 2.38 | 10.01% | 23.91 | 27.82 | 864059 | 222737.92 | 13.55% | 3.00 |
| 2025-08-28 | 23.20 | 23.77 | 0.62 | 2.68% | 22.63 | 23.83 | 407623 | 95402.04 | 6.39% | 14.00 |
| 2025-08-27 | 23.03 | 23.15 | 0.14 | 0.61% | 22.92 | 24.18 | 453349 | 107287.27 | 7.11% | 7.00 |
| 2025-08-26 | 23.26 | 23.01 | -0.34 | -1.46% | 22.88 | 23.36 | 298011 | 68908.95 | 4.67% | 10.00 |
| 2025-08-25 | 22.98 | 23.35 | 1.37 | 6.23% | 22.88 | 24.06 | 629396 | 147519.97 | 9.87% | 0.00 |
| 2025-08-22 | 21.62 | 21.98 | 0.39 | 1.81% | 21.52 | 22.05 | 249353 | 54284.25 | 3.91% | 0.00 |
| 2025-08-21 | 22.13 | 21.59 | -0.44 | -2.00% | 21.42 | 22.13 | 212547 | 46121.14 | 3.33% | 0.00 |
| 2025-08-20 | 21.88 | 22.03 | 0.06 | 0.27% | 21.58 | 22.05 | 219305 | 47908.26 | 3.44% | 0.00 |
| 2025-08-19 | 21.63 | 21.97 | 0.24 | 1.10% | 21.51 | 22.20 | 312083 | 68405.71 | 4.89% | 1.00 |
| 2025-08-18 | 21.42 | 21.73 | 0.34 | 1.59% | 21.18 | 22.00 | 310989 | 67213.71 | 4.88% | 0.00 |
| 2025-08-15 | 20.76 | 21.39 | 0.55 | 2.64% | 20.71 | 21.45 | 256984 | 54736.87 | 4.03% | 0.00 |
赢合科技(300457)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。
