| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.44 | 10.71 | 0.22 | 2.10% | 10.42 | 10.79 | 33295 | 3562.03 | 1.28% |
| 2025-10-09 | 10.61 | 10.49 | -0.12 | -1.13% | 10.42 | 10.71 | 22408 | 2359.58 | 0.86% |
| 2025-09-30 | 10.66 | 10.61 | 0.00 | 0.00% | 10.56 | 10.72 | 14736 | 1566.61 | 0.57% |
| 2025-09-29 | 10.54 | 10.61 | 0.09 | 0.86% | 10.33 | 10.67 | 23416 | 2470.85 | 0.90% |
| 2025-09-26 | 10.48 | 10.52 | 0.10 | 0.96% | 10.28 | 10.69 | 20515 | 2162.80 | 0.79% |
| 2025-09-25 | 10.59 | 10.42 | -0.17 | -1.61% | 10.38 | 10.75 | 21700 | 2287.75 | 0.83% |
| 2025-09-24 | 10.47 | 10.59 | 0.17 | 1.63% | 10.21 | 10.59 | 26515 | 2786.31 | 1.02% |
| 2025-09-23 | 10.59 | 10.42 | -0.14 | -1.33% | 9.75 | 10.60 | 29832 | 3061.50 | 1.14% |
| 2025-09-22 | 10.66 | 10.56 | -0.10 | -0.94% | 10.15 | 10.66 | 20343 | 2136.81 | 0.78% |
| 2025-09-19 | 10.80 | 10.66 | -0.08 | -0.74% | 10.53 | 10.94 | 29011 | 3092.30 | 1.11% |
| 2025-09-18 | 10.91 | 10.74 | -0.20 | -1.83% | 10.62 | 10.99 | 28091 | 3041.90 | 1.08% |
| 2025-09-17 | 10.98 | 10.94 | -0.02 | -0.18% | 10.85 | 11.08 | 26089 | 2859.75 | 1.00% |
| 2025-09-16 | 10.88 | 10.96 | 0.05 | 0.46% | 10.80 | 11.00 | 26642 | 2913.16 | 1.02% |
| 2025-09-15 | 10.78 | 10.91 | 0.18 | 1.68% | 10.71 | 10.93 | 31910 | 3463.23 | 1.22% |
| 2025-09-12 | 10.89 | 10.73 | -0.13 | -1.20% | 10.72 | 11.27 | 31698 | 3456.82 | 1.22% |
| 2025-09-11 | 10.82 | 10.86 | 0.01 | 0.09% | 10.40 | 10.89 | 25887 | 2799.17 | 0.99% |
| 2025-09-10 | 10.55 | 10.85 | 0.18 | 1.69% | 10.55 | 10.91 | 27579 | 2976.45 | 1.06% |
| 2025-09-09 | 10.78 | 10.67 | -0.12 | -1.11% | 10.55 | 10.92 | 22799 | 2437.49 | 0.87% |
| 2025-09-08 | 10.55 | 10.79 | 0.24 | 2.27% | 10.55 | 10.88 | 30956 | 3328.99 | 1.19% |
| 2025-09-05 | 10.57 | 10.55 | 0.05 | 0.48% | 10.41 | 10.65 | 28003 | 2941.68 | 1.07% |
| 2025-09-04 | 10.35 | 10.50 | 0.17 | 1.65% | 10.31 | 10.90 | 43973 | 4644.06 | 1.69% |
| 2025-09-03 | 10.68 | 10.33 | -0.33 | -3.10% | 10.23 | 10.68 | 34522 | 3605.96 | 1.32% |
| 2025-09-02 | 10.57 | 10.66 | 0.09 | 0.85% | 10.30 | 10.85 | 55211 | 5837.66 | 2.12% |
| 2025-09-01 | 10.85 | 10.57 | -0.28 | -2.58% | 10.51 | 10.87 | 55121 | 5889.76 | 2.11% |
| 2025-08-29 | 10.65 | 10.85 | 0.25 | 2.36% | 10.57 | 11.05 | 63803 | 6925.49 | 2.45% |
| 2025-08-28 | 10.48 | 10.60 | 0.10 | 0.95% | 10.20 | 10.68 | 52659 | 5505.60 | 2.02% |
| 2025-08-27 | 10.75 | 10.50 | -0.25 | -2.33% | 10.50 | 10.83 | 48354 | 5166.97 | 1.85% |
| 2025-08-26 | 10.89 | 10.75 | -0.24 | -2.18% | 10.71 | 10.95 | 46575 | 5024.50 | 1.79% |
| 2025-08-25 | 10.75 | 10.99 | 0.36 | 3.39% | 10.66 | 11.03 | 99197 | 10756.72 | 3.81% |
| 2025-08-22 | 10.77 | 10.63 | -0.14 | -1.30% | 10.55 | 10.82 | 82457 | 8788.07 | 3.16% |
| 2025-08-21 | 10.88 | 10.77 | -0.56 | -4.94% | 10.72 | 11.10 | 155066 | 16896.18 | 5.95% |
| 2025-08-20 | 10.94 | 11.33 | 1.03 | 10.00% | 10.80 | 11.33 | 201551 | 22662.30 | 7.73% |
| 2025-08-19 | 10.16 | 10.30 | 0.12 | 1.18% | 10.10 | 10.34 | 23754 | 2434.94 | 0.91% |
| 2025-08-18 | 10.24 | 10.18 | -0.02 | -0.20% | 10.11 | 10.36 | 35442 | 3616.46 | 1.36% |
| 2025-08-15 | 10.16 | 10.20 | 0.04 | 0.39% | 10.07 | 10.33 | 24955 | 2554.99 | 0.96% |
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。
