| 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 | 19.54 | 19.33 | -0.14 | -0.72% | 19.20 | 19.79 | 76461 | 14911.12 | 1.91% |
| 2025-12-11 | 19.11 | 19.47 | 0.36 | 1.88% | 19.02 | 19.61 | 75022 | 14579.80 | 1.87% |
| 2025-12-10 | 19.24 | 19.11 | -0.18 | -0.93% | 19.05 | 19.55 | 29137 | 5621.32 | 0.73% |
| 2025-12-09 | 19.16 | 19.29 | 0.16 | 0.84% | 19.02 | 19.32 | 30511 | 5855.17 | 0.76% |
| 2025-12-08 | 18.80 | 19.13 | 0.42 | 2.24% | 18.60 | 19.36 | 49874 | 9513.39 | 1.24% |
| 2025-12-05 | 18.65 | 18.71 | -0.09 | -0.48% | 18.42 | 18.80 | 16396 | 3056.16 | 0.41% |
| 2025-12-04 | 19.16 | 18.80 | -0.30 | -1.57% | 18.76 | 19.20 | 16655 | 3146.73 | 0.42% |
| 2025-12-03 | 19.06 | 19.10 | 0.07 | 0.37% | 18.83 | 19.10 | 15802 | 2999.33 | 0.39% |
| 2025-12-02 | 19.42 | 19.03 | -0.41 | -2.11% | 18.92 | 19.44 | 31519 | 6029.31 | 0.79% |
| 2025-12-01 | 19.12 | 19.44 | 0.34 | 1.78% | 19.01 | 19.45 | 41114 | 7921.59 | 1.03% |
| 2025-11-28 | 19.03 | 19.10 | 0.07 | 0.37% | 18.93 | 19.22 | 17764 | 3393.47 | 0.44% |
| 2025-11-27 | 18.80 | 19.03 | 0.11 | 0.58% | 18.76 | 19.12 | 12444 | 2362.79 | 0.31% |
| 2025-11-26 | 19.17 | 18.92 | -0.29 | -1.51% | 18.84 | 19.38 | 21091 | 4027.95 | 0.53% |
| 2025-11-25 | 19.00 | 19.21 | 0.27 | 1.43% | 18.98 | 19.28 | 34750 | 6649.02 | 0.87% |
| 2025-11-24 | 18.86 | 18.94 | 0.09 | 0.48% | 18.68 | 18.97 | 20880 | 3941.48 | 0.52% |
| 2025-11-21 | 18.95 | 18.85 | -0.09 | -0.48% | 18.50 | 19.13 | 23025 | 4338.40 | 0.57% |
| 2025-11-20 | 19.10 | 18.94 | -0.18 | -0.94% | 18.92 | 19.23 | 17221 | 3278.20 | 0.43% |
| 2025-11-19 | 18.95 | 19.12 | -0.02 | -0.10% | 18.95 | 19.34 | 28428 | 5458.77 | 0.71% |
| 2025-11-18 | 18.91 | 19.14 | 0.16 | 0.84% | 18.82 | 19.29 | 27008 | 5154.12 | 0.67% |
| 2025-11-17 | 18.91 | 18.98 | -0.02 | -0.11% | 18.74 | 19.10 | 13191 | 2498.97 | 0.33% |
| 2025-11-14 | 19.48 | 19.00 | -0.35 | -1.81% | 19.00 | 19.48 | 21800 | 4163.03 | 0.54% |
| 2025-11-13 | 19.10 | 19.35 | 0.35 | 1.84% | 19.00 | 19.50 | 42556 | 8216.91 | 1.06% |
| 2025-11-12 | 19.11 | 19.00 | -0.10 | -0.52% | 18.92 | 19.19 | 15089 | 2872.52 | 0.38% |
| 2025-11-11 | 19.14 | 19.10 | 0.03 | 0.16% | 18.99 | 19.26 | 16240 | 3103.50 | 0.40% |
| 2025-11-10 | 19.14 | 19.07 | -0.04 | -0.21% | 18.91 | 19.17 | 16189 | 3086.86 | 0.40% |
| 2025-11-07 | 18.80 | 19.11 | 0.00 | 0.00% | 18.76 | 19.23 | 21495 | 4088.13 | 0.54% |
| 2025-11-06 | 18.62 | 19.11 | 0.47 | 2.52% | 18.60 | 19.59 | 43048 | 8239.48 | 1.07% |
| 2025-11-05 | 18.15 | 18.64 | 0.46 | 2.53% | 18.01 | 19.23 | 35723 | 6638.24 | 0.89% |
| 2025-11-04 | 18.20 | 18.18 | -0.07 | -0.38% | 17.99 | 18.33 | 9973 | 1804.90 | 0.25% |
| 2025-11-03 | 18.23 | 18.25 | 0.08 | 0.44% | 18.04 | 18.29 | 8951 | 1628.01 | 0.22% |
| 2025-10-31 | 18.12 | 18.17 | 0.08 | 0.44% | 18.08 | 18.44 | 12367 | 2256.16 | 0.31% |
| 2025-10-30 | 18.41 | 18.09 | -0.23 | -1.26% | 18.07 | 18.41 | 13952 | 2535.36 | 0.35% |
| 2025-10-29 | 18.40 | 18.32 | -0.16 | -0.87% | 18.17 | 18.45 | 11682 | 2138.39 | 0.29% |
| 2025-10-28 | 18.51 | 18.48 | 0.04 | 0.22% | 18.28 | 18.55 | 10948 | 2016.44 | 0.27% |
| 2025-10-27 | 18.40 | 18.44 | 0.07 | 0.38% | 18.32 | 18.55 | 11043 | 2036.56 | 0.28% |
| 2025-10-24 | 18.20 | 18.37 | 0.13 | 0.71% | 18.20 | 18.45 | 9955 | 1827.42 | 0.25% |
| 2025-10-23 | 18.19 | 18.24 | 0.03 | 0.16% | 17.98 | 18.29 | 10850 | 1965.40 | 0.27% |
| 2025-10-22 | 18.16 | 18.21 | -0.08 | -0.44% | 18.16 | 18.35 | 6922 | 1264.21 | 0.17% |
| 2025-10-21 | 17.99 | 18.29 | 0.31 | 1.72% | 17.90 | 18.35 | 9874 | 1797.04 | 0.25% |
| 2025-10-20 | 17.95 | 17.98 | 0.03 | 0.17% | 17.88 | 18.18 | 9299 | 1674.98 | 0.23% |
| 2025-10-17 | 18.28 | 17.95 | -0.45 | -2.45% | 17.94 | 18.39 | 14026 | 2539.43 | 0.35% |
| 2025-10-16 | 18.30 | 18.40 | 0.15 | 0.82% | 18.21 | 18.77 | 15827 | 2923.66 | 0.39% |
| 2025-10-15 | 18.10 | 18.25 | 0.15 | 0.83% | 18.01 | 18.30 | 11998 | 2181.97 | 0.30% |
| 2025-10-14 | 18.47 | 18.10 | -0.19 | -1.04% | 18.05 | 18.52 | 16350 | 2986.86 | 0.41% |
| 2025-10-13 | 18.55 | 18.29 | -0.53 | -2.82% | 18.04 | 18.55 | 20430 | 3736.07 | 0.51% |
| 2025-10-10 | 18.46 | 18.82 | 0.27 | 1.46% | 18.44 | 19.29 | 29298 | 5535.53 | 0.73% |
| 2025-10-09 | 18.57 | 18.55 | -0.09 | -0.48% | 18.41 | 18.90 | 18254 | 3392.55 | 0.46% |
| 2025-09-30 | 18.97 | 18.64 | -0.16 | -0.85% | 18.54 | 18.98 | 16639 | 3108.93 | 0.41% |
| 2025-09-29 | 18.82 | 18.80 | -0.02 | -0.11% | 18.53 | 18.94 | 15308 | 2872.83 | 0.38% |
| 2025-09-26 | 19.03 | 18.82 | -0.21 | -1.10% | 18.81 | 19.15 | 15099 | 2859.67 | 0.38% |
| 2025-09-25 | 18.92 | 19.03 | 0.01 | 0.05% | 18.86 | 19.11 | 14262 | 2709.78 | 0.36% |
| 2025-09-24 | 19.11 | 19.02 | -0.06 | -0.31% | 18.90 | 19.15 | 13200 | 2510.52 | 0.33% |
| 2025-09-23 | 18.88 | 19.08 | 0.04 | 0.21% | 18.62 | 19.09 | 18482 | 3484.21 | 0.46% |
| 2025-09-22 | 19.40 | 19.04 | -0.17 | -0.88% | 18.91 | 19.40 | 14366 | 2740.21 | 0.36% |
| 2025-09-19 | 19.05 | 19.21 | 0.16 | 0.84% | 18.90 | 19.24 | 18864 | 3601.27 | 0.47% |
| 2025-09-18 | 19.15 | 19.05 | -0.09 | -0.47% | 18.88 | 19.33 | 24958 | 4765.24 | 0.62% |
| 2025-09-17 | 19.17 | 19.14 | -0.04 | -0.21% | 19.02 | 19.34 | 18503 | 3543.57 | 0.46% |
| 2025-09-16 | 18.77 | 19.18 | 0.43 | 2.29% | 18.70 | 19.41 | 35499 | 6773.56 | 0.89% |
| 2025-09-15 | 18.68 | 18.75 | 0.16 | 0.86% | 18.61 | 18.95 | 24870 | 4671.57 | 0.62% |
| 2025-09-12 | 19.11 | 18.59 | -0.51 | -2.67% | 18.56 | 19.18 | 40663 | 7605.13 | 1.01% |
| 2025-09-11 | 18.88 | 19.10 | -0.06 | -0.31% | 18.51 | 19.27 | 33017 | 6272.55 | 0.82% |
| 2025-09-10 | 18.95 | 19.16 | 0.05 | 0.26% | 18.95 | 19.46 | 24542 | 4718.53 | 0.61% |
| 2025-09-09 | 19.39 | 19.11 | -0.19 | -0.98% | 18.88 | 19.45 | 27870 | 5319.27 | 0.70% |
| 2025-09-08 | 19.42 | 19.30 | -0.28 | -1.43% | 19.28 | 19.68 | 40342 | 7839.19 | 1.01% |
| 2025-09-05 | 19.22 | 19.58 | 0.23 | 1.19% | 19.07 | 19.72 | 40458 | 7864.66 | 1.01% |
| 2025-09-04 | 18.95 | 19.35 | 0.34 | 1.79% | 18.62 | 19.41 | 58851 | 11231.91 | 1.47% |
| 2025-09-03 | 19.13 | 19.01 | -0.15 | -0.78% | 18.92 | 21.08 | 99767 | 19518.30 | 2.49% |
| 2025-09-02 | 19.25 | 19.16 | -0.09 | -0.47% | 18.43 | 19.26 | 40720 | 7654.99 | 1.02% |
| 2025-09-01 | 19.33 | 19.25 | -0.06 | -0.31% | 19.14 | 19.49 | 21796 | 4197.73 | 0.54% |
| 2025-08-29 | 19.58 | 19.31 | -0.31 | -1.58% | 19.30 | 19.63 | 22252 | 4326.68 | 0.55% |
| 2025-08-28 | 19.70 | 19.62 | -0.15 | -0.76% | 19.05 | 19.93 | 50079 | 9748.38 | 1.25% |
| 2025-08-27 | 20.29 | 19.77 | -0.50 | -2.47% | 19.75 | 20.33 | 54622 | 10933.61 | 1.36% |
| 2025-08-26 | 20.20 | 20.27 | 0.01 | 0.05% | 20.18 | 20.37 | 33876 | 6872.28 | 0.84% |
| 2025-08-25 | 20.38 | 20.26 | -0.05 | -0.25% | 20.13 | 20.39 | 46838 | 9470.42 | 1.17% |
| 2025-08-22 | 20.01 | 20.31 | 0.13 | 0.64% | 20.00 | 20.38 | 43945 | 8875.20 | 1.10% |
| 2025-08-21 | 20.25 | 20.18 | -0.01 | -0.05% | 20.01 | 20.26 | 39375 | 7925.76 | 0.98% |
| 2025-08-20 | 19.96 | 20.19 | 0.18 | 0.90% | 19.90 | 20.30 | 58442 | 11757.36 | 1.46% |
| 2025-08-19 | 19.50 | 20.01 | 0.50 | 2.56% | 19.38 | 20.29 | 75665 | 15058.93 | 1.89% |
| 2025-08-18 | 19.43 | 19.51 | 0.10 | 0.52% | 19.33 | 19.58 | 40049 | 7783.58 | 1.00% |
| 2025-08-15 | 19.25 | 19.41 | 0.12 | 0.62% | 19.21 | 19.46 | 43444 | 8402.45 | 1.08% |
合兴股份(605005)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。
