| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.15 | 9.03 | -0.03 | -0.33% | 9.03 | 9.24 | 17159 | 1566.19 | 0.66% |
| 2025-05-22 | 9.25 | 9.06 | -0.15 | -1.63% | 9.06 | 9.32 | 19769 | 1815.20 | 0.76% |
| 2025-05-21 | 9.32 | 9.21 | -0.08 | -0.86% | 9.16 | 9.36 | 14197 | 1311.05 | 0.54% |
| 2025-05-20 | 9.23 | 9.29 | 0.10 | 1.09% | 9.13 | 9.32 | 16028 | 1480.84 | 0.61% |
| 2025-05-19 | 9.09 | 9.19 | 0.14 | 1.55% | 9.05 | 9.24 | 16358 | 1498.82 | 0.63% |
| 2025-05-16 | 9.02 | 9.05 | 0.06 | 0.67% | 8.98 | 9.12 | 15434 | 1399.01 | 0.59% |
| 2025-05-15 | 9.07 | 8.99 | 0.01 | 0.11% | 8.92 | 9.09 | 14083 | 1268.43 | 0.54% |
| 2025-05-14 | 9.04 | 8.98 | -0.06 | -0.66% | 8.92 | 9.09 | 17124 | 1541.68 | 0.66% |
| 2025-05-13 | 9.15 | 9.04 | -0.10 | -1.09% | 9.00 | 9.23 | 14625 | 1327.78 | 0.56% |
| 2025-05-12 | 9.11 | 9.14 | 0.09 | 0.99% | 9.02 | 9.15 | 17152 | 1562.12 | 0.66% |
| 2025-05-09 | 9.11 | 9.05 | -0.04 | -0.44% | 9.02 | 9.16 | 16107 | 1461.20 | 0.62% |
| 2025-05-08 | 8.98 | 9.09 | 0.09 | 1.00% | 8.90 | 9.11 | 14739 | 1331.16 | 0.57% |
| 2025-05-07 | 9.04 | 9.00 | 0.08 | 0.90% | 8.86 | 9.09 | 17442 | 1570.41 | 0.67% |
| 2025-05-06 | 8.79 | 8.92 | 0.15 | 1.71% | 8.78 | 8.94 | 20019 | 1779.77 | 0.77% |
| 2025-04-30 | 8.79 | 8.77 | 0.06 | 0.69% | 8.68 | 8.85 | 18545 | 1623.22 | 0.71% |
| 2025-04-29 | 8.66 | 8.71 | 0.09 | 1.04% | 8.53 | 8.82 | 19355 | 1685.23 | 0.74% |
| 2025-04-28 | 8.88 | 8.62 | -0.34 | -3.79% | 8.45 | 8.90 | 29186 | 2512.60 | 1.12% |
| 2025-04-25 | 9.09 | 8.96 | -0.10 | -1.10% | 8.94 | 9.12 | 12126 | 1092.04 | 0.47% |
| 2025-04-24 | 9.01 | 9.06 | -0.01 | -0.11% | 8.94 | 9.24 | 19499 | 1771.26 | 0.75% |
| 2025-04-23 | 9.09 | 9.07 | 0.05 | 0.55% | 8.89 | 9.15 | 15455 | 1400.65 | 0.59% |
| 2025-04-22 | 8.88 | 9.02 | 0.18 | 2.04% | 8.78 | 9.02 | 14101 | 1255.04 | 0.54% |
| 2025-04-21 | 8.84 | 8.84 | 0.01 | 0.11% | 8.69 | 8.92 | 13999 | 1234.46 | 0.54% |
| 2025-04-18 | 8.78 | 8.83 | 0.10 | 1.15% | 8.66 | 8.85 | 12222 | 1071.78 | 0.47% |
| 2025-04-17 | 8.55 | 8.73 | 0.21 | 2.46% | 8.47 | 8.80 | 15883 | 1384.64 | 0.61% |
| 2025-04-16 | 8.63 | 8.52 | -0.11 | -1.27% | 8.35 | 8.69 | 13679 | 1163.25 | 0.52% |
| 2025-04-15 | 8.64 | 8.63 | 0.11 | 1.29% | 8.46 | 8.70 | 14597 | 1254.73 | 0.56% |
| 2025-04-14 | 8.50 | 8.52 | 0.11 | 1.31% | 8.43 | 8.66 | 15957 | 1368.02 | 0.61% |
| 2025-04-11 | 8.50 | 8.41 | -0.09 | -1.06% | 8.38 | 8.58 | 14770 | 1249.73 | 0.57% |
| 2025-04-10 | 8.33 | 8.50 | 0.22 | 2.66% | 8.29 | 8.64 | 21363 | 1817.77 | 0.82% |
| 2025-04-09 | 7.95 | 8.28 | 0.25 | 3.11% | 7.51 | 8.29 | 29279 | 2326.96 | 1.12% |
| 2025-04-08 | 8.04 | 8.03 | -0.02 | -0.25% | 7.77 | 8.15 | 36804 | 2933.59 | 1.41% |
| 2025-04-07 | 8.55 | 8.05 | -0.89 | -9.96% | 8.05 | 8.60 | 33450 | 2718.26 | 1.28% |
| 2025-04-03 | 8.75 | 8.94 | 0.05 | 0.56% | 8.75 | 8.98 | 16888 | 1503.07 | 0.65% |
| 2025-04-02 | 8.84 | 8.89 | 0.13 | 1.48% | 8.72 | 8.96 | 21421 | 1904.13 | 0.82% |
| 2025-04-01 | 8.64 | 8.76 | 0.21 | 2.46% | 8.57 | 8.95 | 27468 | 2418.05 | 1.05% |
| 2025-03-31 | 8.51 | 8.55 | -0.17 | -1.95% | 8.51 | 8.69 | 26478 | 2272.53 | 1.02% |
| 2025-03-28 | 8.85 | 8.72 | -0.17 | -1.91% | 8.68 | 8.94 | 30724 | 2700.52 | 1.18% |
| 2025-03-27 | 9.04 | 8.89 | -0.11 | -1.22% | 8.80 | 9.10 | 28767 | 2563.89 | 1.10% |
| 2025-03-26 | 8.89 | 9.00 | 0.14 | 1.58% | 8.74 | 9.08 | 30755 | 2758.34 | 1.18% |
| 2025-03-25 | 9.01 | 8.86 | -0.12 | -1.34% | 8.70 | 9.08 | 48462 | 4295.68 | 1.86% |
| 2025-03-24 | 9.30 | 8.98 | -0.47 | -4.97% | 8.91 | 9.54 | 68152 | 6244.08 | 2.61% |
| 2025-03-21 | 9.50 | 9.45 | -0.05 | -0.53% | 9.36 | 9.59 | 17964 | 1701.12 | 0.69% |
| 2025-03-20 | 9.48 | 9.50 | -0.04 | -0.42% | 9.46 | 9.62 | 10460 | 995.87 | 0.40% |
| 2025-03-19 | 9.57 | 9.54 | -0.03 | -0.31% | 9.47 | 9.71 | 20854 | 1994.12 | 0.80% |
| 2025-03-18 | 9.58 | 9.57 | 0.02 | 0.21% | 9.45 | 9.60 | 13937 | 1326.75 | 0.53% |
| 2025-03-17 | 9.45 | 9.55 | 0.18 | 1.92% | 9.37 | 9.66 | 20864 | 1985.11 | 0.80% |
| 2025-03-14 | 9.19 | 9.37 | 0.15 | 1.63% | 9.08 | 9.41 | 19464 | 1806.10 | 0.75% |
| 2025-03-13 | 9.21 | 9.22 | 0.02 | 0.22% | 9.04 | 9.25 | 18663 | 1703.38 | 0.72% |
| 2025-03-12 | 9.34 | 9.20 | -0.14 | -1.50% | 9.13 | 9.46 | 22192 | 2048.75 | 0.85% |
| 2025-03-11 | 9.28 | 9.34 | 0.06 | 0.65% | 9.14 | 9.36 | 14519 | 1342.16 | 0.56% |
| 2025-03-10 | 9.14 | 9.28 | 0.12 | 1.31% | 9.14 | 9.37 | 16575 | 1539.13 | 0.64% |
| 2025-03-07 | 9.20 | 9.16 | -0.09 | -0.97% | 9.08 | 9.24 | 12477 | 1140.08 | 0.48% |
| 2025-03-06 | 9.05 | 9.25 | 0.20 | 2.21% | 8.78 | 9.25 | 20039 | 1831.67 | 0.77% |
| 2025-03-05 | 9.18 | 9.05 | -0.14 | -1.52% | 8.98 | 9.18 | 12599 | 1139.86 | 0.48% |
| 2025-03-04 | 8.89 | 9.19 | 0.31 | 3.49% | 8.79 | 9.23 | 23396 | 2113.64 | 0.90% |
| 2025-03-03 | 8.99 | 8.88 | -0.11 | -1.22% | 8.81 | 9.14 | 33554 | 3012.53 | 1.29% |
| 2025-02-28 | 9.01 | 8.99 | -0.01 | -0.11% | 8.83 | 9.04 | 33561 | 3001.05 | 1.29% |
| 2025-02-27 | 9.04 | 9.00 | 0.02 | 0.22% | 8.85 | 9.09 | 14383 | 1289.78 | 0.55% |
| 2025-02-26 | 8.88 | 8.98 | 0.12 | 1.35% | 8.82 | 9.02 | 17951 | 1608.96 | 0.69% |
| 2025-02-25 | 9.08 | 8.86 | -0.31 | -3.38% | 8.81 | 9.15 | 27132 | 2418.81 | 1.04% |
| 2025-02-24 | 9.05 | 9.17 | 0.08 | 0.88% | 9.00 | 9.18 | 16614 | 1510.18 | 0.64% |
| 2025-02-21 | 9.18 | 9.09 | -0.08 | -0.87% | 8.96 | 9.20 | 18105 | 1636.08 | 0.69% |
| 2025-02-20 | 9.29 | 9.17 | -0.04 | -0.43% | 9.11 | 9.29 | 9743 | 892.20 | 0.37% |
| 2025-02-19 | 9.13 | 9.21 | 0.14 | 1.54% | 9.04 | 9.32 | 16426 | 1516.18 | 0.63% |
| 2025-02-18 | 9.20 | 9.07 | -0.21 | -2.26% | 9.02 | 9.32 | 14913 | 1367.79 | 0.57% |
| 2025-02-17 | 9.05 | 9.28 | 0.18 | 1.98% | 9.05 | 9.37 | 20096 | 1858.36 | 0.77% |
| 2025-02-14 | 9.01 | 9.10 | 0.01 | 0.11% | 9.00 | 9.20 | 21162 | 1922.55 | 0.81% |
| 2025-02-13 | 9.35 | 9.09 | -0.17 | -1.84% | 9.08 | 9.38 | 16299 | 1494.80 | 0.63% |
| 2025-02-12 | 9.19 | 9.26 | 0.06 | 0.65% | 9.10 | 9.39 | 16335 | 1513.46 | 0.63% |
| 2025-02-11 | 9.24 | 9.20 | -0.09 | -0.97% | 9.10 | 9.29 | 11951 | 1095.46 | 0.46% |
| 2025-02-10 | 9.11 | 9.29 | 0.17 | 1.86% | 9.06 | 9.29 | 14714 | 1349.65 | 0.56% |
| 2025-02-07 | 9.00 | 9.12 | 0.13 | 1.45% | 8.97 | 9.20 | 17526 | 1597.52 | 0.67% |
| 2025-02-06 | 8.98 | 8.99 | 0.06 | 0.67% | 8.82 | 8.99 | 20795 | 1853.85 | 0.80% |
| 2025-02-05 | 8.96 | 8.93 | -0.08 | -0.89% | 8.86 | 9.09 | 19732 | 1769.00 | 0.76% |
| 2025-01-27 | 8.98 | 9.01 | 0.11 | 1.24% | 8.92 | 9.19 | 23701 | 2146.43 | 0.91% |
| 2025-01-24 | 8.88 | 8.90 | 0.06 | 0.68% | 8.73 | 8.96 | 18295 | 1621.55 | 0.70% |
| 2025-01-23 | 8.76 | 8.84 | 0.12 | 1.38% | 8.76 | 8.98 | 15797 | 1405.65 | 0.61% |
| 2025-01-22 | 8.89 | 8.72 | -0.12 | -1.36% | 8.67 | 8.89 | 13883 | 1217.47 | 0.53% |
| 2025-01-21 | 9.05 | 8.84 | -0.11 | -1.23% | 8.76 | 9.11 | 18382 | 1628.21 | 0.71% |
| 2025-01-20 | 8.81 | 8.95 | 0.15 | 1.70% | 8.80 | 9.11 | 21176 | 1901.73 | 0.81% |
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。
