| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.30 | 12.44 | -0.89 | -6.68% | 12.23 | 14.12 | 1491120 | 197690.19 | 30.16% |
| 2025-04-02 | 14.58 | 13.33 | -0.71 | -5.06% | 12.85 | 14.60 | 1624086 | 220638.08 | 32.85% |
| 2025-04-01 | 12.66 | 14.04 | 1.28 | 10.03% | 12.31 | 14.04 | 1369017 | 182364.00 | 27.69% |
| 2025-03-31 | 12.30 | 12.76 | -0.61 | -4.56% | 12.03 | 13.25 | 1634465 | 200742.86 | 33.06% |
| 2025-03-28 | 12.00 | 13.37 | 1.22 | 10.04% | 12.00 | 13.37 | 1881802 | 245175.89 | 38.06% |
| 2025-03-27 | 12.74 | 12.15 | -0.21 | -1.70% | 11.91 | 13.60 | 1960281 | 254470.09 | 39.65% |
| 2025-03-26 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 83117 | 10273.27 | 1.68% |
| 2025-03-25 | 11.24 | 11.24 | 1.02 | 9.98% | 11.24 | 11.24 | 165937 | 18651.31 | 3.36% |
| 2025-03-24 | 9.39 | 10.22 | 0.93 | 10.01% | 9.29 | 10.22 | 520329 | 51362.23 | 10.52% |
| 2025-03-21 | 9.05 | 9.29 | 0.39 | 4.38% | 9.05 | 9.79 | 784649 | 75260.45 | 15.87% |
| 2025-03-20 | 8.84 | 8.90 | 0.06 | 0.68% | 8.73 | 9.05 | 296303 | 26346.78 | 5.99% |
| 2025-03-19 | 8.87 | 8.84 | 0.03 | 0.34% | 8.76 | 9.06 | 331253 | 29466.06 | 6.70% |
| 2025-03-18 | 8.60 | 8.81 | 0.19 | 2.20% | 8.55 | 9.07 | 444652 | 39434.78 | 8.99% |
| 2025-03-17 | 8.27 | 8.62 | 0.35 | 4.23% | 8.15 | 8.91 | 420659 | 36314.18 | 8.51% |
| 2025-03-14 | 8.30 | 8.27 | -0.07 | -0.84% | 8.12 | 8.34 | 176688 | 14534.44 | 3.57% |
| 2025-03-13 | 8.60 | 8.34 | -0.20 | -2.34% | 8.23 | 8.66 | 209932 | 17637.57 | 4.25% |
| 2025-03-12 | 8.54 | 8.54 | 0.04 | 0.47% | 8.45 | 8.60 | 191113 | 16342.72 | 3.87% |
| 2025-03-11 | 8.48 | 8.50 | -0.03 | -0.35% | 8.36 | 8.55 | 174157 | 14726.99 | 3.52% |
| 2025-03-10 | 8.65 | 8.53 | -0.03 | -0.35% | 8.48 | 8.68 | 218246 | 18690.71 | 4.41% |
| 2025-03-07 | 8.45 | 8.56 | 0.11 | 1.30% | 8.37 | 8.65 | 317302 | 27048.17 | 6.42% |
| 2025-03-06 | 8.58 | 8.45 | -0.01 | -0.12% | 8.42 | 8.59 | 342113 | 29027.56 | 6.92% |
| 2025-03-05 | 8.41 | 8.46 | -0.04 | -0.47% | 8.41 | 8.68 | 458930 | 39028.21 | 9.28% |
| 2025-03-04 | 8.29 | 8.50 | 0.11 | 1.31% | 8.22 | 8.87 | 825202 | 69813.98 | 16.69% |
| 2025-03-03 | 7.70 | 8.39 | 0.76 | 9.96% | 7.68 | 8.39 | 493970 | 40481.70 | 9.99% |
| 2025-02-28 | 7.96 | 7.63 | -0.38 | -4.74% | 7.60 | 7.96 | 205105 | 15924.44 | 4.15% |
| 2025-02-27 | 8.11 | 8.01 | -0.08 | -0.99% | 7.87 | 8.14 | 213135 | 17028.79 | 4.31% |
| 2025-02-26 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.15 | 294351 | 23803.00 | 5.95% |
| 2025-02-25 | 7.80 | 8.06 | 0.07 | 0.88% | 7.73 | 8.16 | 312598 | 25056.96 | 6.32% |
| 2025-02-24 | 7.91 | 7.99 | 0.06 | 0.76% | 7.85 | 8.07 | 309024 | 24640.92 | 6.25% |
| 2025-02-21 | 8.00 | 7.93 | -0.15 | -1.86% | 7.85 | 8.09 | 429880 | 34055.97 | 8.69% |
| 2025-02-20 | 8.34 | 8.08 | 0.10 | 1.25% | 8.04 | 8.53 | 927980 | 76346.10 | 18.77% |
| 2025-02-19 | 7.28 | 7.98 | 0.73 | 10.07% | 7.23 | 7.98 | 122669 | 9618.12 | 2.48% |
| 2025-02-18 | 7.47 | 7.25 | -0.16 | -2.16% | 7.23 | 7.48 | 125668 | 9240.77 | 2.54% |
| 2025-02-17 | 7.24 | 7.41 | 0.17 | 2.35% | 7.23 | 7.41 | 136498 | 10035.18 | 2.76% |
| 2025-02-14 | 7.28 | 7.24 | -0.04 | -0.55% | 7.21 | 7.42 | 121444 | 8857.81 | 2.46% |
| 2025-02-13 | 7.41 | 7.28 | -0.13 | -1.75% | 7.24 | 7.46 | 169123 | 12400.88 | 3.42% |
| 2025-02-12 | 7.26 | 7.41 | 0.14 | 1.93% | 7.24 | 7.59 | 194419 | 14372.31 | 3.93% |
| 2025-02-11 | 7.36 | 7.27 | -0.07 | -0.95% | 7.20 | 7.38 | 121855 | 8864.74 | 2.46% |
| 2025-02-10 | 7.34 | 7.34 | -0.02 | -0.27% | 7.24 | 7.37 | 120669 | 8814.14 | 2.44% |
| 2025-02-07 | 7.30 | 7.36 | 0.10 | 1.38% | 7.23 | 7.47 | 168396 | 12406.24 | 3.41% |
| 2025-02-06 | 7.02 | 7.26 | 0.22 | 3.13% | 7.00 | 7.31 | 123982 | 8910.09 | 2.51% |
| 2025-02-05 | 6.90 | 7.04 | 0.23 | 3.38% | 6.83 | 7.06 | 119674 | 8359.23 | 2.42% |
| 2025-01-27 | 7.14 | 6.81 | -0.32 | -4.49% | 6.80 | 7.21 | 131092 | 9079.10 | 2.65% |
| 2025-01-24 | 6.97 | 7.13 | 0.12 | 1.71% | 6.89 | 7.15 | 126285 | 8881.72 | 2.55% |
| 2025-01-23 | 7.17 | 7.01 | -0.05 | -0.71% | 7.00 | 7.27 | 179808 | 12869.76 | 3.64% |
| 2025-01-22 | 7.10 | 7.06 | 0.00 | 0.00% | 7.05 | 7.29 | 182628 | 13078.10 | 3.69% |
| 2025-01-21 | 7.20 | 7.06 | 0.00 | 0.00% | 6.98 | 7.48 | 206673 | 14799.35 | 4.18% |
| 2025-01-20 | 6.90 | 7.06 | -0.01 | -0.14% | 6.70 | 7.12 | 240661 | 16604.80 | 4.87% |
| 2025-01-17 | 7.15 | 7.07 | -0.08 | -1.12% | 7.04 | 7.20 | 89702 | 6369.25 | 1.81% |
| 2025-01-16 | 7.12 | 7.15 | 0.04 | 0.56% | 7.04 | 7.27 | 132268 | 9468.49 | 2.68% |
| 2025-01-15 | 7.22 | 7.11 | -0.08 | -1.11% | 7.09 | 7.24 | 125318 | 8958.84 | 2.53% |
| 2025-01-14 | 6.76 | 7.19 | 0.43 | 6.36% | 6.76 | 7.26 | 197161 | 13942.79 | 3.99% |
| 2025-01-13 | 6.62 | 6.76 | 0.10 | 1.50% | 6.39 | 6.83 | 132942 | 8832.32 | 2.69% |
| 2025-01-10 | 6.84 | 6.66 | -0.21 | -3.06% | 6.66 | 7.02 | 152510 | 10480.78 | 3.08% |
| 2025-01-09 | 6.61 | 6.87 | 0.18 | 2.69% | 6.60 | 7.06 | 178024 | 12195.14 | 3.60% |
| 2025-01-08 | 6.72 | 6.69 | -0.19 | -2.76% | 6.45 | 6.78 | 216828 | 14361.45 | 4.39% |
| 2025-01-07 | 6.37 | 6.88 | 0.53 | 8.35% | 6.31 | 6.98 | 268152 | 17977.66 | 5.42% |
| 2025-01-06 | 6.47 | 6.35 | -0.08 | -1.24% | 6.19 | 6.50 | 88995 | 5645.52 | 1.80% |
| 2025-01-03 | 6.65 | 6.43 | -0.23 | -3.45% | 6.41 | 6.75 | 117244 | 7666.32 | 2.37% |
| 2025-01-02 | 6.84 | 6.66 | -0.19 | -2.77% | 6.58 | 6.93 | 110270 | 7448.22 | 2.23% |
| 2024-12-31 | 7.08 | 6.85 | -0.25 | -3.52% | 6.85 | 7.20 | 137952 | 9605.63 | 2.79% |
| 2024-12-30 | 7.07 | 7.10 | -0.03 | -0.42% | 7.05 | 7.37 | 143024 | 10281.20 | 2.89% |
| 2024-12-27 | 7.00 | 7.13 | 0.14 | 2.00% | 6.98 | 7.31 | 141211 | 10157.29 | 2.86% |
| 2024-12-26 | 6.84 | 6.99 | 0.19 | 2.79% | 6.79 | 7.05 | 117907 | 8234.32 | 2.38% |
| 2024-12-25 | 7.06 | 6.80 | -0.29 | -4.09% | 6.74 | 7.07 | 162290 | 11088.70 | 3.28% |
| 2024-12-24 | 7.18 | 7.09 | 0.01 | 0.14% | 6.94 | 7.23 | 126946 | 8966.04 | 2.57% |
| 2024-12-23 | 7.58 | 7.08 | -0.47 | -6.23% | 7.05 | 7.59 | 191308 | 13881.51 | 3.87% |
| 2024-12-20 | 7.53 | 7.55 | 0.02 | 0.27% | 7.45 | 7.65 | 138318 | 10428.91 | 2.80% |
| 2024-12-19 | 7.30 | 7.53 | 0.15 | 2.03% | 7.26 | 7.80 | 230653 | 17408.70 | 4.67% |
| 2024-12-18 | 7.43 | 7.38 | -0.05 | -0.67% | 7.25 | 7.50 | 143288 | 10560.13 | 2.90% |
| 2024-12-17 | 7.80 | 7.43 | -0.37 | -4.74% | 7.38 | 7.81 | 176880 | 13354.13 | 3.58% |
| 2024-12-16 | 8.00 | 7.80 | -0.15 | -1.89% | 7.75 | 8.03 | 156118 | 12241.07 | 3.16% |
| 2024-12-13 | 8.25 | 7.95 | -0.36 | -4.33% | 7.94 | 8.28 | 254905 | 20595.75 | 5.16% |
| 2024-12-12 | 8.41 | 8.31 | -0.11 | -1.31% | 8.21 | 8.43 | 216093 | 17919.07 | 4.37% |
| 2024-12-11 | 8.15 | 8.42 | 0.23 | 2.81% | 8.15 | 8.46 | 303433 | 25395.34 | 6.14% |
| 2024-12-10 | 8.53 | 8.19 | -0.12 | -1.44% | 8.18 | 8.53 | 269768 | 22487.50 | 5.46% |
| 2024-12-09 | 8.21 | 8.31 | 0.03 | 0.36% | 8.11 | 8.41 | 234166 | 19294.34 | 4.74% |
| 2024-12-06 | 8.37 | 8.28 | -0.15 | -1.78% | 8.17 | 8.41 | 332050 | 27542.62 | 6.72% |
| 2024-12-05 | 8.25 | 8.43 | 0.21 | 2.55% | 8.19 | 8.55 | 391627 | 32809.60 | 7.92% |
| 2024-12-04 | 8.04 | 8.22 | 0.14 | 1.73% | 7.96 | 8.33 | 404238 | 33219.66 | 8.18% |
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。
