| 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 | 13.99 | 14.10 | 0.43 | 3.15% | 13.51 | 14.84 | 375705 | 53170.95 | 14.22% |
| 2025-10-23 | 13.46 | 13.67 | 0.10 | 0.74% | 13.30 | 13.72 | 214512 | 29145.11 | 8.12% |
| 2025-10-22 | 13.61 | 13.57 | -0.11 | -0.80% | 13.19 | 13.75 | 257624 | 34739.60 | 9.75% |
| 2025-10-21 | 13.00 | 13.68 | 0.69 | 5.31% | 13.00 | 13.81 | 476124 | 64570.20 | 18.02% |
| 2025-10-20 | 11.90 | 12.99 | 1.18 | 9.99% | 11.90 | 12.99 | 240678 | 31026.21 | 9.11% |
| 2025-10-17 | 12.59 | 11.81 | -0.71 | -5.67% | 11.66 | 12.91 | 212592 | 25672.50 | 8.04% |
| 2025-10-16 | 12.70 | 12.52 | -0.17 | -1.34% | 12.50 | 13.52 | 252850 | 32738.55 | 9.57% |
| 2025-10-15 | 12.49 | 12.69 | -0.39 | -2.98% | 12.11 | 12.86 | 252016 | 31643.60 | 9.54% |
| 2025-10-14 | 13.15 | 13.08 | 0.52 | 4.14% | 12.93 | 13.82 | 375494 | 50868.21 | 14.21% |
| 2025-10-13 | 12.72 | 12.56 | -1.05 | -7.71% | 12.30 | 13.18 | 248885 | 31653.58 | 9.42% |
| 2025-10-10 | 13.10 | 13.61 | 0.16 | 1.19% | 12.85 | 13.73 | 266418 | 35524.00 | 10.08% |
| 2025-10-09 | 13.14 | 13.45 | 0.20 | 1.51% | 13.14 | 13.90 | 396086 | 53350.13 | 14.99% |
| 2025-09-30 | 12.65 | 13.25 | 0.75 | 6.00% | 12.55 | 13.75 | 454232 | 61238.34 | 17.19% |
| 2025-09-29 | 12.91 | 12.50 | -0.62 | -4.73% | 12.50 | 13.48 | 303075 | 38754.50 | 11.47% |
| 2025-09-26 | 12.74 | 13.12 | 0.38 | 2.98% | 12.02 | 13.46 | 395082 | 51083.95 | 14.95% |
| 2025-09-25 | 13.98 | 12.74 | -1.18 | -8.48% | 12.73 | 14.90 | 519244 | 70648.72 | 19.65% |
| 2025-09-24 | 13.00 | 13.92 | 1.27 | 10.04% | 12.65 | 13.92 | 275023 | 36588.94 | 10.41% |
| 2025-09-23 | 11.46 | 12.65 | 1.15 | 10.00% | 11.46 | 12.65 | 176705 | 22135.96 | 6.69% |
| 2025-09-22 | 12.00 | 11.50 | -0.29 | -2.46% | 11.07 | 12.00 | 231952 | 26753.46 | 8.78% |
| 2025-09-19 | 12.41 | 11.79 | -0.50 | -4.07% | 11.69 | 12.51 | 287813 | 34385.43 | 10.89% |
| 2025-09-18 | 11.48 | 12.29 | 0.75 | 6.50% | 11.30 | 12.59 | 428898 | 51549.71 | 16.23% |
| 2025-09-17 | 11.11 | 11.54 | 0.09 | 0.79% | 10.81 | 12.30 | 463215 | 52258.15 | 17.53% |
| 2025-09-16 | 10.56 | 11.45 | 1.04 | 9.99% | 10.45 | 11.45 | 238450 | 26592.56 | 9.02% |
| 2025-09-15 | 10.95 | 10.41 | -0.46 | -4.23% | 10.35 | 11.00 | 309910 | 32644.53 | 11.73% |
| 2025-09-12 | 10.27 | 10.87 | 0.49 | 4.72% | 10.17 | 11.40 | 470942 | 50422.36 | 17.82% |
| 2025-09-11 | 10.19 | 10.38 | 0.36 | 3.59% | 10.00 | 11.00 | 541479 | 55921.93 | 20.49% |
| 2025-09-10 | 9.21 | 10.02 | 0.91 | 9.99% | 9.19 | 10.02 | 158526 | 15567.46 | 6.00% |
| 2025-09-09 | 9.28 | 9.11 | -0.17 | -1.83% | 9.10 | 9.47 | 132525 | 12245.22 | 5.01% |
| 2025-09-08 | 9.62 | 9.28 | -0.22 | -2.32% | 9.15 | 9.62 | 165964 | 15424.56 | 6.28% |
| 2025-09-05 | 9.40 | 9.50 | 0.13 | 1.39% | 9.15 | 9.76 | 197408 | 18552.23 | 7.47% |
| 2025-09-04 | 9.72 | 9.37 | -0.53 | -5.35% | 9.23 | 9.90 | 290674 | 27535.23 | 11.00% |
| 2025-09-03 | 9.60 | 9.90 | 0.29 | 3.02% | 9.34 | 10.20 | 369836 | 36283.60 | 13.99% |
| 2025-09-02 | 9.69 | 9.61 | -0.27 | -2.73% | 9.42 | 9.88 | 317990 | 30421.73 | 12.03% |
| 2025-09-01 | 10.29 | 9.88 | 0.34 | 3.56% | 9.73 | 10.30 | 634766 | 63672.75 | 24.02% |
| 2025-08-29 | 8.59 | 9.54 | 0.87 | 10.03% | 8.55 | 9.54 | 178324 | 16707.56 | 6.75% |
| 2025-08-28 | 8.53 | 8.67 | 0.09 | 1.05% | 8.26 | 8.67 | 175468 | 14867.62 | 6.64% |
| 2025-08-27 | 9.05 | 8.58 | -0.46 | -5.09% | 8.58 | 9.06 | 231379 | 20403.89 | 8.76% |
| 2025-08-26 | 9.49 | 9.04 | -0.39 | -4.14% | 8.92 | 9.50 | 269324 | 24454.34 | 10.19% |
| 2025-08-25 | 9.61 | 9.43 | 0.10 | 1.07% | 9.35 | 10.21 | 482444 | 46892.21 | 18.26% |
| 2025-08-22 | 9.15 | 9.33 | 0.21 | 2.30% | 8.93 | 9.58 | 415800 | 38346.63 | 15.73% |
| 2025-08-21 | 8.80 | 9.12 | 0.39 | 4.47% | 8.74 | 9.40 | 463860 | 42172.41 | 17.55% |
| 2025-08-20 | 8.73 | 8.73 | 0.07 | 0.81% | 8.63 | 8.78 | 123919 | 10778.78 | 4.69% |
| 2025-08-19 | 8.60 | 8.66 | 0.14 | 1.64% | 8.50 | 8.68 | 104636 | 9011.47 | 3.96% |
| 2025-08-18 | 8.46 | 8.52 | 0.12 | 1.43% | 8.43 | 8.69 | 110503 | 9466.82 | 4.18% |
| 2025-08-15 | 8.42 | 8.40 | -0.03 | -0.36% | 8.37 | 8.49 | 99800 | 8398.52 | 3.78% |
| 2025-08-14 | 8.67 | 8.43 | -0.24 | -2.77% | 8.40 | 8.70 | 117231 | 10007.46 | 4.44% |
| 2025-08-13 | 8.69 | 8.67 | 0.00 | 0.00% | 8.64 | 8.78 | 104653 | 9086.24 | 3.96% |
| 2025-08-12 | 8.82 | 8.67 | -0.20 | -2.25% | 8.58 | 8.82 | 171283 | 14870.91 | 6.48% |
| 2025-08-11 | 8.75 | 8.87 | 0.16 | 1.84% | 8.70 | 8.92 | 165624 | 14648.57 | 6.27% |
| 2025-08-08 | 8.75 | 8.71 | -0.09 | -1.02% | 8.66 | 8.85 | 158382 | 13821.48 | 5.99% |
| 2025-08-07 | 8.67 | 8.80 | 0.15 | 1.73% | 8.61 | 8.93 | 250617 | 22032.18 | 9.48% |
| 2025-08-06 | 8.68 | 8.65 | 0.00 | 0.00% | 8.56 | 8.68 | 81552 | 7030.83 | 3.09% |
| 2025-08-05 | 8.59 | 8.65 | 0.10 | 1.17% | 8.55 | 8.66 | 97483 | 8399.92 | 3.69% |
| 2025-08-04 | 8.42 | 8.55 | 0.11 | 1.30% | 8.37 | 8.59 | 90082 | 7658.30 | 3.41% |
| 2025-08-01 | 8.42 | 8.44 | 0.07 | 0.84% | 8.36 | 8.48 | 83426 | 7032.67 | 3.16% |
| 2025-07-31 | 8.54 | 8.37 | -0.17 | -1.99% | 8.37 | 8.58 | 107948 | 9132.02 | 4.08% |
| 2025-07-30 | 8.57 | 8.54 | -0.03 | -0.35% | 8.47 | 8.64 | 103363 | 8834.83 | 3.91% |
| 2025-07-29 | 8.72 | 8.57 | -0.12 | -1.38% | 8.46 | 8.72 | 122313 | 10448.97 | 4.63% |
| 2025-07-28 | 8.65 | 8.69 | 0.08 | 0.93% | 8.60 | 8.72 | 88189 | 7642.41 | 3.34% |
| 2025-07-25 | 8.68 | 8.61 | -0.09 | -1.03% | 8.58 | 8.70 | 90747 | 7823.57 | 3.43% |
| 2025-07-24 | 8.72 | 8.70 | 0.11 | 1.28% | 8.61 | 8.72 | 95473 | 8262.32 | 3.61% |
| 2025-07-23 | 8.67 | 8.59 | -0.10 | -1.15% | 8.57 | 8.74 | 107533 | 9287.76 | 4.07% |
| 2025-07-22 | 8.89 | 8.69 | -0.17 | -1.92% | 8.63 | 8.92 | 160010 | 13939.55 | 6.05% |
| 2025-07-21 | 8.77 | 8.86 | 0.12 | 1.37% | 8.74 | 8.87 | 163067 | 14373.46 | 6.17% |
| 2025-07-18 | 8.90 | 8.74 | -0.13 | -1.47% | 8.68 | 8.91 | 146242 | 12805.52 | 5.53% |
| 2025-07-17 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.90 | 136854 | 12106.62 | 5.18% |
| 2025-07-16 | 8.91 | 8.89 | -0.02 | -0.22% | 8.83 | 8.94 | 121252 | 10766.33 | 4.59% |
| 2025-07-15 | 8.99 | 8.91 | -0.14 | -1.55% | 8.77 | 9.00 | 208940 | 18517.15 | 7.91% |
| 2025-07-14 | 9.13 | 9.05 | -0.08 | -0.88% | 8.97 | 9.13 | 204579 | 18489.84 | 7.74% |
| 2025-07-11 | 9.11 | 9.13 | 0.02 | 0.22% | 8.98 | 9.20 | 296385 | 26908.10 | 11.22% |
| 2025-07-10 | 9.38 | 9.11 | -0.26 | -2.77% | 9.09 | 9.39 | 397423 | 36419.91 | 15.04% |
| 2025-07-09 | 9.83 | 9.37 | -0.67 | -6.67% | 9.31 | 9.86 | 645360 | 61665.09 | 24.42% |
| 2025-07-08 | 10.01 | 10.04 | -0.42 | -4.02% | 9.82 | 10.44 | 667866 | 67387.38 | 25.27% |
| 2025-07-07 | 11.28 | 10.46 | -1.16 | -9.98% | 10.46 | 11.48 | 863873 | 94303.57 | 32.69% |
| 2025-07-04 | 12.20 | 11.62 | -0.35 | -2.92% | 10.83 | 13.17 | 1063099 | 132168.80 | 40.23% |
| 2025-07-03 | 11.10 | 11.97 | 1.09 | 10.02% | 10.15 | 11.97 | 934110 | 105067.09 | 35.35% |
| 2025-07-02 | 10.85 | 10.88 | 0.99 | 10.01% | 10.53 | 10.88 | 754125 | 81772.80 | 28.54% |
| 2025-07-01 | 9.89 | 9.89 | 0.90 | 10.01% | 9.89 | 9.89 | 78705 | 7783.88 | 2.98% |
| 2025-06-30 | 8.99 | 8.99 | 0.82 | 10.04% | 8.99 | 8.99 | 34932 | 3140.40 | 1.32% |
| 2025-06-27 | 7.50 | 8.17 | 0.74 | 9.96% | 7.50 | 8.17 | 252211 | 19709.66 | 9.54% |
诚邦股份(603316)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。
