| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.50 | 10.16 | -0.32 | -3.05% | 10.16 | 10.52 | 35899 | 3692.64 | 1.38% |
| 2025-08-13 | 10.60 | 10.48 | -0.14 | -1.32% | 10.42 | 10.65 | 25324 | 2658.67 | 0.97% |
| 2025-08-12 | 10.73 | 10.62 | -0.10 | -0.93% | 10.57 | 10.82 | 25601 | 2728.97 | 0.98% |
| 2025-08-11 | 10.43 | 10.72 | 0.33 | 3.18% | 10.39 | 10.74 | 38177 | 4055.01 | 1.46% |
| 2025-08-08 | 10.64 | 10.39 | -0.56 | -5.11% | 10.02 | 10.64 | 64178 | 6659.86 | 2.46% |
| 2025-08-07 | 10.69 | 10.95 | 0.27 | 2.53% | 10.60 | 11.35 | 79426 | 8657.67 | 3.05% |
| 2025-08-06 | 10.41 | 10.68 | 0.27 | 2.59% | 10.27 | 10.71 | 29319 | 3071.78 | 1.12% |
| 2025-08-05 | 10.37 | 10.41 | 0.09 | 0.87% | 10.33 | 10.49 | 14826 | 1541.99 | 0.57% |
| 2025-08-04 | 10.22 | 10.32 | 0.06 | 0.58% | 10.16 | 10.43 | 21984 | 2271.20 | 0.84% |
| 2025-08-01 | 10.08 | 10.26 | 0.23 | 2.29% | 10.06 | 10.29 | 23422 | 2393.30 | 0.90% |
| 2025-07-31 | 10.25 | 10.03 | -0.20 | -1.96% | 10.02 | 10.33 | 18402 | 1870.63 | 0.71% |
| 2025-07-30 | 10.30 | 10.23 | -0.04 | -0.39% | 10.14 | 10.33 | 18572 | 1895.97 | 0.71% |
| 2025-07-29 | 10.33 | 10.27 | -0.06 | -0.58% | 10.18 | 10.39 | 18931 | 1946.80 | 0.73% |
| 2025-07-28 | 10.25 | 10.33 | 0.05 | 0.49% | 10.20 | 10.37 | 22140 | 2280.35 | 0.85% |
| 2025-07-25 | 10.20 | 10.28 | 0.08 | 0.78% | 10.13 | 10.28 | 21646 | 2212.10 | 0.83% |
| 2025-07-24 | 10.18 | 10.20 | 0.02 | 0.20% | 10.01 | 10.30 | 29972 | 3058.08 | 1.15% |
| 2025-07-23 | 9.48 | 10.18 | -0.12 | -1.17% | 9.48 | 10.33 | 32053 | 3264.14 | 1.23% |
| 2025-07-22 | 10.33 | 10.30 | 0.01 | 0.10% | 10.26 | 10.39 | 22541 | 2326.59 | 0.86% |
| 2025-07-21 | 10.20 | 10.29 | 0.10 | 0.98% | 10.17 | 10.38 | 25334 | 2604.32 | 0.97% |
| 2025-07-18 | 10.12 | 10.19 | 0.12 | 1.19% | 10.02 | 10.21 | 13639 | 1378.43 | 0.52% |
| 2025-07-17 | 10.11 | 10.07 | -0.05 | -0.49% | 10.05 | 10.14 | 13085 | 1320.77 | 0.50% |
| 2025-07-16 | 10.14 | 10.12 | 0.08 | 0.80% | 10.02 | 10.17 | 16479 | 1664.17 | 0.63% |
| 2025-07-15 | 10.15 | 10.04 | -0.09 | -0.89% | 9.95 | 10.19 | 15802 | 1586.59 | 0.61% |
| 2025-07-14 | 10.03 | 10.13 | 0.13 | 1.30% | 9.97 | 10.17 | 19147 | 1932.85 | 0.73% |
| 2025-07-11 | 10.08 | 10.00 | -0.06 | -0.60% | 9.88 | 10.15 | 20658 | 2064.13 | 0.79% |
| 2025-07-10 | 10.00 | 10.06 | 0.13 | 1.31% | 9.86 | 10.09 | 19203 | 1916.32 | 0.74% |
| 2025-07-09 | 9.96 | 9.93 | -0.03 | -0.30% | 9.88 | 10.02 | 22080 | 2193.32 | 0.85% |
| 2025-07-08 | 9.88 | 9.96 | 0.14 | 1.43% | 9.81 | 9.96 | 17812 | 1762.31 | 0.68% |
| 2025-07-07 | 9.73 | 9.82 | 0.13 | 1.34% | 9.62 | 9.85 | 17140 | 1676.33 | 0.66% |
| 2025-07-04 | 9.81 | 9.69 | -0.11 | -1.12% | 9.62 | 9.81 | 15263 | 1483.08 | 0.59% |
| 2025-07-03 | 9.77 | 9.80 | 0.03 | 0.31% | 9.71 | 9.84 | 13245 | 1294.34 | 0.51% |
| 2025-07-02 | 9.78 | 9.77 | 0.07 | 0.72% | 9.59 | 9.79 | 18663 | 1814.37 | 0.72% |
| 2025-07-01 | 9.75 | 9.70 | -0.04 | -0.41% | 9.61 | 9.77 | 17586 | 1702.04 | 0.67% |
| 2025-06-30 | 9.60 | 9.74 | 0.17 | 1.78% | 9.57 | 9.75 | 23502 | 2274.19 | 0.90% |
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。
