| 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 | 22.68 | 24.82 | 1.17 | 4.95% | 22.40 | 25.80 | 1292547 | 310842.19 | 26.14% |
| 2025-12-11 | 21.89 | 23.65 | 1.78 | 8.14% | 21.82 | 24.06 | 1237273 | 285593.47 | 25.03% |
| 2025-12-10 | 21.40 | 21.87 | 0.47 | 2.20% | 21.39 | 22.10 | 391345 | 85299.55 | 7.92% |
| 2025-12-09 | 21.50 | 21.40 | -0.53 | -2.42% | 21.37 | 21.87 | 348992 | 75166.80 | 7.06% |
| 2025-12-08 | 21.48 | 21.93 | 0.64 | 3.01% | 21.42 | 22.15 | 599048 | 131088.56 | 12.12% |
| 2025-12-05 | 19.96 | 21.29 | 1.39 | 6.98% | 19.85 | 21.79 | 625267 | 130939.55 | 12.65% |
| 2025-12-04 | 19.90 | 19.90 | 0.03 | 0.15% | 19.64 | 20.10 | 171570 | 34152.80 | 3.47% |
| 2025-12-03 | 20.25 | 19.87 | -0.37 | -1.83% | 19.83 | 20.29 | 172952 | 34565.99 | 3.50% |
| 2025-12-02 | 20.70 | 20.24 | -0.38 | -1.84% | 20.08 | 20.70 | 186461 | 37707.71 | 3.77% |
| 2025-12-01 | 20.91 | 20.62 | 0.00 | 0.00% | 20.46 | 20.93 | 220109 | 45419.07 | 4.45% |
| 2025-11-28 | 20.40 | 20.62 | 0.12 | 0.59% | 20.25 | 20.72 | 208921 | 42811.52 | 4.23% |
| 2025-11-27 | 20.90 | 20.50 | -0.36 | -1.73% | 20.47 | 21.20 | 278726 | 57942.25 | 5.64% |
| 2025-11-26 | 20.66 | 20.86 | -0.06 | -0.29% | 20.40 | 21.06 | 298169 | 61711.45 | 6.03% |
| 2025-11-25 | 20.61 | 20.92 | 0.32 | 1.55% | 20.31 | 21.29 | 480375 | 100460.79 | 9.72% |
| 2025-11-24 | 19.25 | 20.60 | 1.35 | 7.01% | 19.22 | 20.83 | 623706 | 125959.72 | 12.62% |
| 2025-11-21 | 19.90 | 19.25 | -0.93 | -4.61% | 19.22 | 19.96 | 301581 | 58832.83 | 6.10% |
| 2025-11-20 | 20.50 | 20.18 | -0.39 | -1.90% | 20.00 | 20.68 | 250673 | 50715.92 | 5.07% |
| 2025-11-19 | 20.73 | 20.57 | -0.33 | -1.58% | 20.38 | 21.06 | 229580 | 47344.32 | 4.64% |
| 2025-11-18 | 21.22 | 20.90 | -0.32 | -1.51% | 20.73 | 21.58 | 325558 | 68603.59 | 6.58% |
| 2025-11-17 | 20.90 | 21.22 | 0.07 | 0.33% | 20.88 | 21.50 | 293173 | 61881.49 | 5.93% |
| 2025-11-14 | 21.60 | 21.15 | -0.86 | -3.91% | 21.15 | 21.73 | 344276 | 73615.74 | 6.96% |
| 2025-11-13 | 21.75 | 22.01 | 0.73 | 3.43% | 21.58 | 22.48 | 490140 | 107813.68 | 9.91% |
| 2025-11-12 | 22.50 | 21.28 | -1.49 | -6.54% | 20.88 | 22.51 | 530648 | 113387.52 | 10.73% |
| 2025-11-11 | 22.45 | 22.77 | 0.27 | 1.20% | 22.16 | 23.22 | 464417 | 105300.45 | 9.39% |
| 2025-11-10 | 22.60 | 22.50 | -0.28 | -1.23% | 22.27 | 23.24 | 440905 | 99839.38 | 8.92% |
| 2025-11-07 | 23.50 | 22.78 | -1.14 | -4.77% | 22.75 | 23.79 | 623222 | 143528.08 | 12.61% |
| 2025-11-06 | 24.35 | 23.92 | 0.14 | 0.59% | 23.83 | 25.85 | 859274 | 211804.14 | 17.38% |
| 2025-11-05 | 22.40 | 23.78 | 0.76 | 3.30% | 22.40 | 24.51 | 639520 | 152014.53 | 12.93% |
| 2025-11-04 | 23.43 | 23.02 | -0.55 | -2.33% | 22.80 | 24.09 | 498788 | 115973.73 | 10.09% |
| 2025-11-03 | 24.40 | 23.57 | 0.06 | 0.26% | 23.11 | 24.57 | 631281 | 150323.83 | 12.77% |
| 2025-10-31 | 23.80 | 23.51 | -1.23 | -4.97% | 23.50 | 24.70 | 774662 | 185922.48 | 15.67% |
| 2025-10-30 | 25.50 | 24.74 | -2.75 | -10.00% | 24.74 | 26.42 | 1172763 | 295822.09 | 23.72% |
| 2025-10-29 | 25.74 | 27.49 | 1.25 | 4.76% | 25.33 | 27.80 | 1217102 | 329315.97 | 24.62% |
| 2025-10-28 | 25.41 | 26.24 | 0.83 | 3.27% | 24.75 | 27.62 | 1335688 | 352228.47 | 27.02% |
| 2025-10-27 | 24.46 | 25.41 | 0.85 | 3.46% | 24.25 | 26.18 | 1255772 | 314966.84 | 25.40% |
| 2025-10-24 | 23.50 | 24.56 | 0.35 | 1.45% | 23.10 | 25.05 | 1291692 | 310219.31 | 26.13% |
| 2025-10-23 | 22.10 | 24.21 | 0.88 | 3.77% | 21.50 | 25.00 | 1436681 | 336590.50 | 29.06% |
| 2025-10-22 | 22.95 | 23.33 | 0.58 | 2.55% | 22.51 | 24.74 | 1351333 | 317913.41 | 27.33% |
| 2025-10-21 | 22.40 | 22.75 | -0.01 | -0.04% | 22.22 | 23.22 | 826635 | 188526.56 | 16.72% |
| 2025-10-20 | 22.53 | 22.76 | 0.23 | 1.02% | 22.08 | 23.02 | 841915 | 190735.34 | 17.03% |
| 2025-10-17 | 24.56 | 22.53 | -1.92 | -7.85% | 22.41 | 24.61 | 1110573 | 259470.91 | 22.46% |
| 2025-10-16 | 25.80 | 24.45 | -2.30 | -8.60% | 24.08 | 25.99 | 1229688 | 302293.25 | 24.87% |
| 2025-10-15 | 27.13 | 26.75 | -0.93 | -3.36% | 24.91 | 27.60 | 1638202 | 427046.06 | 33.13% |
| 2025-10-14 | 28.73 | 27.68 | 1.52 | 5.81% | 25.14 | 28.78 | 2143828 | 594794.44 | 43.36% |
| 2025-10-13 | 25.00 | 26.16 | 2.38 | 10.01% | 24.60 | 26.16 | 714552 | 182037.02 | 14.45% |
| 2025-10-10 | 23.78 | 23.78 | 2.16 | 9.99% | 23.78 | 23.78 | 54665 | 12999.34 | 1.11% |
| 2025-10-09 | 21.62 | 21.62 | 1.97 | 10.03% | 21.62 | 21.62 | 89088 | 19260.85 | 1.80% |
| 2025-09-30 | 17.88 | 19.65 | 1.79 | 10.02% | 17.71 | 19.65 | 790483 | 149649.38 | 15.99% |
| 2025-09-29 | 18.27 | 17.86 | -0.38 | -2.08% | 17.58 | 18.57 | 679816 | 122494.84 | 13.75% |
| 2025-09-26 | 21.00 | 18.24 | -1.81 | -9.03% | 18.13 | 21.00 | 1235202 | 241028.70 | 24.98% |
| 2025-09-25 | 19.47 | 20.05 | 1.82 | 9.98% | 19.47 | 20.05 | 311442 | 62149.23 | 6.30% |
| 2025-09-24 | 18.50 | 18.23 | -0.42 | -2.25% | 17.80 | 18.60 | 594915 | 108070.34 | 12.03% |
| 2025-09-23 | 18.56 | 18.65 | -0.01 | -0.05% | 17.96 | 18.89 | 945080 | 173916.42 | 19.12% |
| 2025-09-22 | 17.36 | 18.66 | 1.70 | 10.02% | 17.17 | 18.66 | 1003572 | 180351.83 | 20.30% |
| 2025-09-19 | 17.14 | 16.96 | -0.18 | -1.05% | 16.70 | 17.34 | 406506 | 69224.04 | 8.22% |
| 2025-09-18 | 16.65 | 17.14 | 0.38 | 2.27% | 16.40 | 17.98 | 780438 | 134222.20 | 15.79% |
| 2025-09-17 | 17.10 | 16.76 | -0.41 | -2.39% | 16.76 | 17.21 | 404387 | 68406.03 | 8.18% |
| 2025-09-16 | 16.98 | 17.17 | 0.52 | 3.12% | 16.70 | 17.40 | 637186 | 108886.34 | 12.89% |
| 2025-09-15 | 17.00 | 16.65 | -0.30 | -1.77% | 16.38 | 17.30 | 597790 | 100100.83 | 12.09% |
| 2025-09-12 | 18.40 | 16.95 | -0.45 | -2.59% | 16.91 | 18.50 | 853456 | 148329.02 | 17.26% |
| 2025-09-11 | 17.28 | 17.40 | 0.27 | 1.58% | 16.74 | 17.49 | 525134 | 90172.94 | 10.62% |
| 2025-09-10 | 17.00 | 17.13 | -0.16 | -0.93% | 17.00 | 17.67 | 620296 | 107062.20 | 12.55% |
| 2025-09-09 | 17.16 | 17.29 | 0.43 | 2.55% | 16.81 | 18.10 | 987541 | 171356.58 | 19.97% |
| 2025-09-08 | 15.27 | 16.86 | 1.53 | 9.98% | 15.27 | 16.86 | 545739 | 88320.34 | 11.04% |
| 2025-09-05 | 15.02 | 15.33 | 0.30 | 2.00% | 14.52 | 15.38 | 276188 | 41444.56 | 5.59% |
| 2025-09-04 | 15.84 | 15.03 | -1.02 | -6.36% | 14.50 | 15.86 | 467076 | 71178.30 | 9.45% |
| 2025-09-03 | 15.86 | 16.05 | 0.17 | 1.07% | 15.82 | 16.85 | 462420 | 75423.04 | 9.35% |
| 2025-09-02 | 16.63 | 15.88 | -0.67 | -4.05% | 15.71 | 16.67 | 411672 | 65938.02 | 8.33% |
| 2025-09-01 | 16.50 | 16.55 | -0.27 | -1.61% | 16.28 | 16.95 | 508374 | 84139.66 | 10.28% |
| 2025-08-29 | 16.17 | 16.82 | 0.35 | 2.13% | 16.01 | 17.46 | 612126 | 103474.71 | 12.38% |
| 2025-08-28 | 17.71 | 16.47 | -0.91 | -5.24% | 15.68 | 17.71 | 813041 | 133693.22 | 16.44% |
| 2025-08-27 | 16.90 | 17.38 | 0.56 | 3.33% | 16.82 | 18.29 | 918544 | 162300.34 | 18.58% |
| 2025-08-26 | 16.48 | 16.82 | 0.37 | 2.25% | 16.36 | 17.18 | 586526 | 98332.12 | 11.86% |
| 2025-08-25 | 15.76 | 16.45 | 0.67 | 4.25% | 15.74 | 16.50 | 605524 | 98864.58 | 12.25% |
| 2025-08-22 | 15.65 | 15.78 | 0.20 | 1.28% | 15.52 | 15.79 | 233564 | 36599.80 | 4.72% |
| 2025-08-21 | 15.80 | 15.58 | -0.33 | -2.07% | 15.51 | 15.97 | 261751 | 41137.18 | 5.29% |
| 2025-08-20 | 15.98 | 15.91 | -0.17 | -1.06% | 15.65 | 15.99 | 280424 | 44338.51 | 5.67% |
| 2025-08-19 | 16.18 | 16.08 | -0.08 | -0.50% | 15.85 | 16.35 | 356842 | 57434.34 | 7.22% |
| 2025-08-18 | 16.20 | 16.16 | 0.03 | 0.19% | 15.96 | 16.29 | 382719 | 61803.10 | 7.74% |
| 2025-08-15 | 16.04 | 16.13 | 0.09 | 0.56% | 15.65 | 16.14 | 347391 | 55379.09 | 7.03% |
合锻智能(603011)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。
