| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.50 | 11.42 | -0.02 | -0.17% | 11.28 | 11.55 | 28879 | 3290.50 | 1.11% |
| 2026-02-02 | 11.56 | 11.44 | -0.13 | -1.12% | 11.40 | 11.73 | 35402 | 4105.56 | 1.36% |
| 2026-01-30 | 11.39 | 11.57 | 0.18 | 1.58% | 11.31 | 11.63 | 39990 | 4600.89 | 1.53% |
| 2026-01-29 | 11.39 | 11.39 | -0.02 | -0.18% | 11.23 | 11.59 | 26763 | 3057.03 | 1.03% |
| 2026-01-28 | 11.53 | 11.41 | -0.09 | -0.78% | 11.35 | 11.64 | 27557 | 3160.50 | 1.06% |
| 2026-01-27 | 11.60 | 11.50 | -0.15 | -1.29% | 11.21 | 11.67 | 38502 | 4395.93 | 1.48% |
| 2026-01-26 | 11.81 | 11.65 | -0.16 | -1.35% | 11.54 | 11.87 | 39012 | 4558.20 | 1.50% |
| 2026-01-23 | 11.84 | 11.81 | -0.03 | -0.25% | 11.73 | 11.85 | 26639 | 3139.24 | 1.02% |
| 2026-01-22 | 11.66 | 11.84 | 0.19 | 1.63% | 11.66 | 11.86 | 32326 | 3810.39 | 1.24% |
| 2026-01-21 | 11.68 | 11.65 | -0.13 | -1.10% | 11.57 | 11.76 | 26376 | 3073.63 | 1.01% |
| 2026-01-20 | 11.69 | 11.78 | 0.09 | 0.77% | 11.60 | 11.78 | 30190 | 3528.44 | 1.16% |
| 2026-01-19 | 11.55 | 11.69 | 0.27 | 2.36% | 11.43 | 11.69 | 39572 | 4594.50 | 1.52% |
| 2026-01-16 | 11.59 | 11.42 | -0.11 | -0.95% | 11.40 | 11.59 | 30121 | 3455.77 | 1.16% |
| 2026-01-15 | 11.44 | 11.53 | 0.01 | 0.09% | 11.30 | 11.56 | 32738 | 3747.09 | 1.26% |
| 2026-01-14 | 11.57 | 11.52 | 0.00 | 0.00% | 11.38 | 11.67 | 44223 | 5092.09 | 1.70% |
| 2026-01-13 | 11.58 | 11.52 | -0.06 | -0.52% | 11.51 | 11.69 | 48643 | 5642.27 | 1.87% |
| 2026-01-12 | 11.58 | 11.58 | 0.05 | 0.43% | 11.45 | 11.73 | 57404 | 6639.20 | 2.20% |
| 2026-01-09 | 11.48 | 11.53 | 0.09 | 0.79% | 11.39 | 11.61 | 49075 | 5635.87 | 1.88% |
| 2026-01-08 | 11.28 | 11.44 | 0.15 | 1.33% | 11.18 | 11.48 | 45814 | 5197.70 | 1.76% |
| 2026-01-07 | 11.23 | 11.29 | 0.07 | 0.62% | 11.12 | 11.40 | 54451 | 6119.67 | 2.09% |
| 2026-01-06 | 11.39 | 11.22 | -0.11 | -0.97% | 11.10 | 11.40 | 58670 | 6601.69 | 2.25% |
| 2026-01-05 | 11.35 | 11.33 | 0.04 | 0.35% | 11.31 | 11.57 | 47643 | 5439.50 | 1.83% |
| 2025-12-31 | 11.45 | 11.29 | -0.16 | -1.40% | 11.23 | 11.53 | 43726 | 4943.10 | 1.68% |
| 2025-12-30 | 11.50 | 11.45 | -0.14 | -1.21% | 11.37 | 11.61 | 41758 | 4801.45 | 1.60% |
| 2025-12-29 | 11.77 | 11.59 | -0.13 | -1.11% | 11.50 | 11.79 | 41558 | 4824.15 | 1.59% |
| 2025-12-26 | 11.81 | 11.72 | -0.12 | -1.01% | 11.60 | 11.89 | 50193 | 5906.28 | 1.93% |
| 2025-12-25 | 11.87 | 11.84 | -0.05 | -0.42% | 11.72 | 12.00 | 50405 | 5972.68 | 1.93% |
| 2025-12-24 | 11.78 | 11.89 | 0.21 | 1.80% | 11.68 | 12.20 | 75177 | 8975.40 | 2.88% |
| 2025-12-23 | 11.51 | 11.68 | 0.10 | 0.86% | 11.39 | 11.85 | 63981 | 7445.26 | 2.45% |
| 2025-12-22 | 11.64 | 11.58 | -0.06 | -0.52% | 11.50 | 11.82 | 47536 | 5530.40 | 1.82% |
| 2025-12-19 | 11.26 | 11.64 | 0.38 | 3.37% | 11.25 | 11.70 | 52655 | 6068.44 | 2.02% |
| 2025-12-18 | 11.25 | 11.26 | -0.03 | -0.27% | 11.13 | 11.45 | 50718 | 5752.32 | 1.95% |
| 2025-12-17 | 11.38 | 11.29 | -0.28 | -2.42% | 11.10 | 11.54 | 77780 | 8744.00 | 2.98% |
| 2025-12-16 | 12.23 | 11.57 | -0.80 | -6.47% | 11.44 | 12.25 | 93991 | 11001.36 | 3.61% |
| 2025-12-15 | 12.22 | 12.37 | 0.02 | 0.16% | 12.04 | 12.48 | 71298 | 8765.74 | 2.74% |
| 2025-12-12 | 12.79 | 12.35 | -0.37 | -2.91% | 12.31 | 12.79 | 105587 | 13176.61 | 4.05% |
| 2025-12-11 | 13.54 | 12.72 | -0.87 | -6.40% | 12.67 | 13.54 | 137681 | 17762.86 | 5.28% |
| 2025-12-10 | 13.64 | 13.59 | -0.17 | -1.24% | 13.36 | 13.98 | 173645 | 23731.24 | 6.66% |
| 2025-12-09 | 14.00 | 13.76 | -0.34 | -2.41% | 13.50 | 14.31 | 207991 | 28743.36 | 7.98% |
| 2025-12-08 | 13.38 | 14.10 | 0.46 | 3.37% | 13.34 | 14.25 | 305766 | 42014.27 | 11.73% |
| 2025-12-05 | 12.84 | 13.64 | 0.51 | 3.88% | 12.78 | 13.78 | 255812 | 34270.65 | 9.81% |
| 2025-12-04 | 13.00 | 13.13 | 0.03 | 0.23% | 12.93 | 13.87 | 199741 | 26615.79 | 7.66% |
| 2025-12-03 | 12.98 | 13.10 | 0.10 | 0.77% | 12.69 | 13.49 | 190992 | 25059.80 | 7.33% |
| 2025-12-02 | 13.05 | 13.00 | 0.25 | 1.96% | 12.65 | 13.14 | 133654 | 17261.25 | 5.13% |
| 2025-12-01 | 13.20 | 12.75 | -0.16 | -1.24% | 12.62 | 13.30 | 147350 | 18893.42 | 5.65% |
| 2025-11-28 | 11.78 | 12.91 | 1.17 | 9.97% | 11.65 | 12.91 | 125528 | 15601.03 | 4.82% |
| 2025-11-27 | 12.55 | 11.74 | -0.54 | -4.40% | 11.66 | 12.55 | 112975 | 13403.51 | 4.33% |
| 2025-11-26 | 12.72 | 12.28 | -0.24 | -1.92% | 12.23 | 13.20 | 125715 | 15868.12 | 4.82% |
| 2025-11-25 | 12.31 | 12.52 | 0.34 | 2.79% | 11.84 | 12.80 | 138465 | 17080.03 | 5.31% |
| 2025-11-24 | 12.15 | 12.18 | 0.28 | 2.35% | 11.82 | 12.81 | 124023 | 15077.00 | 4.76% |
| 2025-11-21 | 12.80 | 11.90 | -1.27 | -9.64% | 11.90 | 13.55 | 162476 | 20291.66 | 6.23% |
| 2025-11-20 | 13.59 | 13.17 | -0.41 | -3.02% | 12.69 | 13.72 | 159540 | 20781.46 | 6.12% |
| 2025-11-19 | 13.00 | 13.58 | 0.58 | 4.46% | 12.74 | 14.29 | 227926 | 30479.45 | 8.74% |
| 2025-11-18 | 14.00 | 13.00 | -0.52 | -3.85% | 12.85 | 14.87 | 299900 | 40814.33 | 11.50% |
| 2025-11-17 | 12.22 | 13.52 | 1.23 | 10.01% | 12.22 | 13.52 | 174756 | 23153.97 | 6.70% |
| 2025-11-14 | 11.71 | 12.29 | 0.47 | 3.98% | 11.69 | 12.60 | 114487 | 14001.32 | 4.39% |
| 2025-11-13 | 11.60 | 11.82 | 0.06 | 0.51% | 11.48 | 11.98 | 65829 | 7728.94 | 2.53% |
| 2025-11-12 | 11.60 | 11.76 | 0.17 | 1.47% | 11.55 | 11.76 | 58769 | 6860.63 | 2.25% |
| 2025-11-11 | 11.70 | 11.59 | -0.14 | -1.19% | 11.55 | 11.80 | 57279 | 6663.90 | 2.20% |
| 2025-11-10 | 11.85 | 11.73 | -0.21 | -1.76% | 11.60 | 11.90 | 71438 | 8354.60 | 2.74% |
| 2025-11-07 | 12.39 | 11.94 | -0.42 | -3.40% | 11.81 | 12.39 | 98794 | 11835.91 | 3.79% |
| 2025-11-06 | 12.61 | 12.36 | -0.65 | -5.00% | 12.20 | 12.76 | 128184 | 15802.54 | 4.92% |
| 2025-11-05 | 12.55 | 13.01 | 0.01 | 0.08% | 12.44 | 13.02 | 165486 | 20982.34 | 6.35% |
| 2025-11-04 | 12.15 | 13.00 | 0.59 | 4.75% | 12.03 | 13.25 | 211861 | 27097.60 | 8.13% |
| 2025-11-03 | 11.96 | 12.41 | 0.35 | 2.90% | 11.96 | 12.64 | 183157 | 22447.02 | 7.03% |
| 2025-10-31 | 12.90 | 12.06 | -0.47 | -3.75% | 11.90 | 13.44 | 237910 | 29495.48 | 9.13% |
| 2025-10-30 | 11.37 | 12.53 | 1.14 | 10.01% | 11.30 | 12.53 | 81848 | 10057.60 | 3.14% |
| 2025-10-29 | 11.55 | 11.39 | -0.63 | -5.24% | 11.20 | 11.76 | 135658 | 15475.90 | 5.20% |
| 2025-10-28 | 11.32 | 12.02 | 0.70 | 6.18% | 11.20 | 12.45 | 168009 | 20104.17 | 6.45% |
| 2025-10-27 | 11.52 | 11.32 | -0.46 | -3.90% | 11.05 | 11.61 | 57856 | 6525.97 | 2.22% |
| 2025-10-24 | 11.61 | 11.78 | 0.12 | 1.03% | 11.56 | 11.94 | 42073 | 4946.37 | 1.61% |
| 2025-10-23 | 11.48 | 11.66 | 0.17 | 1.48% | 11.37 | 11.70 | 32949 | 3807.04 | 1.26% |
| 2025-10-22 | 11.45 | 11.49 | -0.02 | -0.17% | 11.39 | 11.80 | 38687 | 4465.64 | 1.48% |
| 2025-10-21 | 11.21 | 11.51 | 0.30 | 2.68% | 11.05 | 11.51 | 37448 | 4262.25 | 1.44% |
| 2025-10-20 | 11.07 | 11.21 | 0.13 | 1.17% | 11.00 | 11.26 | 36063 | 4026.82 | 1.38% |
| 2025-10-17 | 11.05 | 11.08 | 0.04 | 0.36% | 10.84 | 11.20 | 39569 | 4376.03 | 1.52% |
| 2025-10-16 | 11.16 | 11.04 | -0.15 | -1.34% | 10.93 | 11.24 | 35879 | 3964.52 | 1.38% |
| 2025-10-15 | 10.94 | 11.19 | 0.29 | 2.66% | 10.75 | 11.19 | 47192 | 5218.99 | 1.81% |
| 2025-10-14 | 10.87 | 10.90 | 0.20 | 1.87% | 10.71 | 10.92 | 29546 | 3206.42 | 1.13% |
| 2025-10-13 | 10.52 | 10.70 | -0.01 | -0.09% | 10.01 | 10.80 | 40475 | 4309.41 | 1.55% |
建发合诚(603909)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。
