| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.64 | 16.04 | 0.40 | 2.56% | 15.32 | 16.20 | 599957 | 95182.73 | 12.13% |
| 2025-08-13 | 15.40 | 15.64 | 0.18 | 1.16% | 15.38 | 15.72 | 244177 | 38123.07 | 4.94% |
| 2025-08-12 | 15.72 | 15.46 | -0.29 | -1.84% | 15.30 | 15.73 | 247940 | 38314.16 | 5.01% |
| 2025-08-11 | 15.30 | 15.75 | 0.33 | 2.14% | 15.30 | 15.83 | 219521 | 34328.55 | 4.44% |
| 2025-08-08 | 15.47 | 15.42 | -0.12 | -0.77% | 15.39 | 15.67 | 160212 | 24838.41 | 3.24% |
| 2025-08-07 | 15.80 | 15.54 | -0.35 | -2.20% | 15.51 | 15.91 | 229668 | 35862.90 | 4.65% |
| 2025-08-06 | 15.97 | 15.89 | 0.04 | 0.25% | 15.65 | 16.09 | 305340 | 48403.65 | 6.18% |
| 2025-08-05 | 15.70 | 15.85 | 0.16 | 1.02% | 15.51 | 15.90 | 236340 | 37223.18 | 4.78% |
| 2025-08-04 | 15.39 | 15.69 | 0.06 | 0.38% | 15.23 | 15.74 | 204974 | 31746.68 | 4.15% |
| 2025-08-01 | 15.09 | 15.63 | 0.39 | 2.56% | 15.09 | 15.76 | 297814 | 46171.45 | 6.02% |
| 2025-07-31 | 15.75 | 15.24 | -0.57 | -3.61% | 15.20 | 15.80 | 307183 | 47379.92 | 6.21% |
| 2025-07-30 | 15.72 | 15.81 | -0.02 | -0.13% | 15.39 | 16.11 | 294414 | 46365.04 | 5.95% |
| 2025-07-29 | 16.10 | 15.83 | -0.42 | -2.58% | 15.69 | 16.12 | 360270 | 57034.57 | 7.29% |
| 2025-07-28 | 16.31 | 16.25 | -0.22 | -1.34% | 16.00 | 16.34 | 310620 | 50162.86 | 6.28% |
| 2025-07-25 | 16.87 | 16.47 | -0.59 | -3.46% | 16.28 | 16.87 | 530137 | 87100.74 | 10.72% |
| 2025-07-24 | 16.80 | 17.06 | 0.07 | 0.41% | 16.70 | 17.56 | 729819 | 125296.34 | 14.76% |
| 2025-07-23 | 16.75 | 16.99 | 0.72 | 4.43% | 16.65 | 17.51 | 921008 | 156871.12 | 18.63% |
| 2025-07-22 | 16.56 | 16.27 | -0.50 | -2.98% | 16.13 | 16.68 | 456006 | 74314.40 | 9.22% |
| 2025-07-21 | 16.03 | 16.77 | 0.73 | 4.55% | 16.03 | 16.88 | 628230 | 103844.48 | 12.71% |
| 2025-07-18 | 16.40 | 16.04 | -0.32 | -1.96% | 16.00 | 16.50 | 331176 | 53372.41 | 6.70% |
| 2025-07-17 | 16.36 | 16.36 | -0.16 | -0.97% | 16.12 | 16.49 | 404389 | 65798.08 | 8.18% |
| 2025-07-16 | 16.16 | 16.52 | 0.27 | 1.66% | 15.85 | 16.88 | 563812 | 92380.35 | 11.40% |
| 2025-07-15 | 16.20 | 16.25 | -0.42 | -2.52% | 15.91 | 16.91 | 544561 | 88457.04 | 11.01% |
| 2025-07-14 | 17.10 | 16.67 | -0.40 | -2.34% | 16.55 | 17.70 | 713694 | 122551.55 | 14.44% |
| 2025-07-11 | 17.20 | 17.07 | -0.10 | -0.58% | 16.78 | 17.51 | 895614 | 153549.12 | 18.11% |
| 2025-07-10 | 16.02 | 17.17 | 0.82 | 5.02% | 15.71 | 17.65 | 1116285 | 183226.66 | 22.58% |
| 2025-07-09 | 15.30 | 16.35 | 1.03 | 6.72% | 15.20 | 16.85 | 1266356 | 207741.70 | 25.61% |
| 2025-07-08 | 15.99 | 15.32 | -0.60 | -3.77% | 15.20 | 16.05 | 607005 | 93532.13 | 12.28% |
| 2025-07-07 | 15.00 | 15.92 | 0.62 | 4.05% | 14.87 | 16.13 | 764936 | 120896.12 | 15.47% |
| 2025-07-04 | 15.28 | 15.30 | -0.10 | -0.65% | 15.03 | 15.65 | 423074 | 64996.77 | 8.56% |
| 2025-07-03 | 15.92 | 15.40 | -0.72 | -4.47% | 15.34 | 15.96 | 570102 | 88375.66 | 11.53% |
| 2025-07-02 | 15.38 | 16.12 | 0.38 | 2.41% | 15.36 | 16.55 | 859221 | 137756.14 | 17.38% |
| 2025-07-01 | 16.19 | 15.74 | 0.16 | 1.03% | 15.58 | 16.56 | 985661 | 158472.17 | 19.94% |
| 2025-06-30 | 15.28 | 15.58 | 0.30 | 1.96% | 15.12 | 15.78 | 564493 | 87709.58 | 11.42% |
| 2025-06-27 | 15.08 | 15.28 | 0.12 | 0.79% | 14.94 | 15.50 | 367651 | 56133.14 | 7.44% |
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。
