| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.72 | 20.80 | 0.55 | 2.72% | 19.93 | 20.90 | 247751 | 50589.54 | 5.01% |
| 2026-03-23 | 20.48 | 20.25 | -1.07 | -5.02% | 20.11 | 21.33 | 274101 | 56737.30 | 5.54% |
| 2026-03-20 | 23.01 | 21.32 | -1.69 | -7.34% | 21.25 | 23.37 | 290706 | 64575.64 | 5.88% |
| 2026-03-19 | 23.25 | 23.01 | -0.93 | -3.88% | 22.87 | 23.47 | 182773 | 42375.77 | 3.70% |
| 2026-03-18 | 23.66 | 23.94 | 0.25 | 1.06% | 23.05 | 23.99 | 201793 | 47723.68 | 4.08% |
| 2026-03-17 | 25.06 | 23.69 | -1.69 | -6.66% | 23.60 | 25.08 | 347004 | 84143.60 | 7.02% |
| 2026-03-16 | 26.60 | 25.38 | -1.55 | -5.76% | 25.05 | 26.80 | 441435 | 113252.34 | 8.93% |
| 2026-03-13 | 25.60 | 26.93 | 0.64 | 2.43% | 25.40 | 27.43 | 554917 | 147920.19 | 11.22% |
| 2026-03-12 | 26.75 | 26.29 | -0.75 | -2.77% | 25.33 | 27.69 | 565264 | 148122.66 | 11.43% |
| 2026-03-11 | 26.94 | 27.04 | 0.19 | 0.71% | 26.63 | 27.48 | 421077 | 114034.97 | 8.52% |
| 2026-03-10 | 25.92 | 26.85 | 1.16 | 4.52% | 25.80 | 26.92 | 401543 | 106235.31 | 8.12% |
| 2026-03-09 | 26.15 | 25.69 | -1.11 | -4.14% | 24.38 | 26.15 | 462634 | 116325.48 | 9.36% |
| 2026-03-06 | 26.99 | 26.80 | -0.63 | -2.30% | 26.05 | 27.49 | 442143 | 118438.85 | 8.94% |
| 2026-03-05 | 26.77 | 27.43 | 1.37 | 5.26% | 26.51 | 27.98 | 583105 | 159499.78 | 11.79% |
| 2026-03-04 | 25.99 | 26.06 | -0.45 | -1.70% | 25.85 | 27.00 | 399480 | 105228.10 | 8.08% |
| 2026-03-03 | 28.00 | 26.51 | -1.77 | -6.26% | 26.15 | 28.46 | 671167 | 182610.23 | 13.57% |
| 2026-03-02 | 25.48 | 28.28 | 2.57 | 10.00% | 25.37 | 28.28 | 732828 | 200598.33 | 14.82% |
| 2026-02-27 | 25.01 | 25.71 | 0.60 | 2.39% | 24.92 | 26.10 | 296112 | 76139.84 | 5.99% |
| 2026-02-26 | 25.36 | 25.11 | -0.23 | -0.91% | 24.90 | 25.55 | 224925 | 56428.05 | 4.55% |
| 2026-02-25 | 25.60 | 25.34 | -0.03 | -0.12% | 25.15 | 25.70 | 198575 | 50401.67 | 4.02% |
| 2026-02-24 | 25.90 | 25.37 | -0.56 | -2.16% | 25.25 | 26.19 | 227602 | 58507.72 | 4.60% |
| 2026-02-13 | 26.09 | 25.93 | -0.31 | -1.18% | 25.88 | 26.31 | 136410 | 35542.46 | 2.76% |
| 2026-02-12 | 25.81 | 26.24 | 0.49 | 1.90% | 25.63 | 26.88 | 262374 | 69251.23 | 5.31% |
| 2026-02-11 | 26.50 | 25.75 | -0.65 | -2.46% | 25.73 | 26.63 | 219715 | 57172.60 | 4.44% |
| 2026-02-10 | 27.13 | 26.40 | -0.70 | -2.58% | 26.31 | 27.31 | 261189 | 69277.81 | 5.28% |
| 2026-02-09 | 26.69 | 27.10 | 0.42 | 1.57% | 26.36 | 27.27 | 358407 | 96397.33 | 7.25% |
| 2026-02-06 | 25.48 | 26.68 | 0.58 | 2.22% | 25.48 | 27.17 | 369425 | 98504.34 | 7.47% |
| 2026-02-05 | 25.48 | 26.10 | 0.11 | 0.42% | 25.16 | 26.45 | 343598 | 88736.05 | 6.95% |
| 2026-02-04 | 24.98 | 25.99 | 1.04 | 4.17% | 24.80 | 26.80 | 583796 | 152232.25 | 11.81% |
| 2026-02-03 | 23.23 | 24.95 | 1.82 | 7.87% | 23.23 | 24.99 | 408366 | 99304.91 | 8.26% |
| 2026-02-02 | 23.05 | 23.13 | -0.10 | -0.43% | 23.05 | 23.92 | 184264 | 43406.94 | 3.73% |
| 2026-01-30 | 23.50 | 23.23 | -0.38 | -1.61% | 22.87 | 23.65 | 228792 | 53181.30 | 4.63% |
| 2026-01-29 | 23.67 | 23.61 | -0.34 | -1.42% | 23.30 | 24.44 | 288220 | 68994.99 | 5.83% |
| 2026-01-28 | 25.41 | 23.95 | -1.59 | -6.23% | 23.26 | 25.46 | 552436 | 132893.83 | 11.17% |
| 2026-01-27 | 25.21 | 25.54 | 0.24 | 0.95% | 24.46 | 25.55 | 287977 | 72040.35 | 5.82% |
| 2026-01-26 | 26.47 | 25.30 | -1.61 | -5.98% | 25.29 | 26.57 | 427398 | 110231.05 | 8.64% |
| 2026-01-23 | 27.11 | 26.91 | -0.21 | -0.77% | 26.55 | 27.32 | 414796 | 111445.12 | 8.39% |
| 2026-01-22 | 25.99 | 27.12 | 1.22 | 4.71% | 25.99 | 27.36 | 463705 | 124324.52 | 9.38% |
| 2026-01-21 | 25.66 | 25.90 | 0.08 | 0.31% | 25.61 | 26.68 | 334538 | 87689.59 | 6.77% |
| 2026-01-20 | 26.88 | 25.82 | -1.06 | -3.94% | 25.29 | 27.19 | 492289 | 128038.58 | 9.96% |
| 2026-01-19 | 26.30 | 26.88 | -1.93 | -6.70% | 26.30 | 27.50 | 584048 | 157583.62 | 11.81% |
| 2026-01-16 | 31.97 | 28.81 | -3.20 | -10.00% | 28.81 | 31.97 | 1038378 | 306792.31 | 21.00% |
| 2026-01-15 | 29.60 | 32.01 | 2.00 | 6.66% | 27.65 | 33.00 | 1108566 | 334054.88 | 22.42% |
| 2026-01-14 | 29.20 | 30.01 | 0.52 | 1.76% | 28.90 | 32.40 | 1075336 | 330160.69 | 21.75% |
| 2026-01-13 | 30.85 | 29.49 | -1.56 | -5.02% | 28.27 | 30.85 | 1000061 | 294560.25 | 20.23% |
| 2026-01-12 | 29.40 | 31.05 | 2.37 | 8.26% | 27.76 | 31.55 | 1238305 | 367486.38 | 25.05% |
| 2026-01-09 | 26.71 | 28.68 | 1.86 | 6.94% | 26.00 | 29.35 | 966091 | 269071.69 | 19.54% |
| 2026-01-08 | 26.40 | 26.82 | 0.98 | 3.79% | 25.88 | 28.40 | 1042339 | 283084.84 | 21.08% |
| 2026-01-07 | 24.86 | 25.84 | 0.96 | 3.86% | 24.63 | 26.12 | 898012 | 231299.97 | 18.16% |
| 2026-01-06 | 24.78 | 24.88 | 0.10 | 0.40% | 23.92 | 25.60 | 783897 | 194109.12 | 15.86% |
| 2026-01-05 | 24.10 | 24.78 | 1.07 | 4.51% | 23.71 | 25.20 | 834116 | 205209.27 | 16.87% |
| 2025-12-31 | 23.06 | 23.71 | 0.43 | 1.85% | 22.37 | 24.12 | 664970 | 155393.98 | 13.45% |
| 2025-12-30 | 22.97 | 23.28 | 0.08 | 0.34% | 22.87 | 23.94 | 604066 | 141608.91 | 12.22% |
| 2025-12-29 | 23.06 | 23.20 | 0.04 | 0.17% | 22.66 | 23.34 | 451205 | 103818.01 | 9.13% |
| 2025-12-26 | 22.82 | 23.16 | 0.23 | 1.00% | 22.53 | 23.38 | 541298 | 124907.81 | 10.95% |
| 2025-12-25 | 22.57 | 22.93 | 0.22 | 0.97% | 22.50 | 23.18 | 387429 | 88831.31 | 7.84% |
| 2025-12-24 | 22.01 | 22.71 | 0.59 | 2.67% | 21.71 | 22.93 | 407868 | 91604.71 | 8.25% |
| 2025-12-23 | 22.80 | 22.12 | -0.74 | -3.24% | 21.83 | 23.02 | 408428 | 91227.52 | 8.26% |
| 2025-12-22 | 22.50 | 22.86 | 0.13 | 0.57% | 22.49 | 23.12 | 460753 | 105093.41 | 9.32% |
| 2025-12-19 | 23.07 | 22.73 | 0.68 | 3.08% | 22.50 | 23.84 | 615134 | 141425.47 | 12.44% |
| 2025-12-18 | 21.97 | 22.05 | -0.26 | -1.17% | 21.92 | 22.99 | 492496 | 110837.86 | 9.96% |
| 2025-12-17 | 21.67 | 22.31 | 0.56 | 2.57% | 21.51 | 22.65 | 593708 | 131154.17 | 12.01% |
| 2025-12-16 | 23.10 | 21.75 | -1.99 | -8.38% | 21.41 | 23.27 | 760215 | 168666.31 | 15.38% |
| 2025-12-15 | 25.44 | 23.74 | -1.08 | -4.35% | 23.50 | 26.01 | 978058 | 241004.67 | 19.78% |
| 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% |
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。
