| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 20.11 | 20.31 | 0.29 | 1.45% | 20.03 | 20.85 | 64088 | 13028.80 | 1.60% |
| 2026-03-25 | 18.77 | 20.02 | 1.13 | 5.98% | 18.77 | 20.45 | 80361 | 16006.63 | 2.00% |
| 2026-03-24 | 18.86 | 18.89 | 0.34 | 1.83% | 18.41 | 18.90 | 19875 | 3696.99 | 0.50% |
| 2026-03-23 | 19.30 | 18.55 | -0.91 | -4.68% | 18.53 | 19.34 | 42275 | 7991.86 | 1.05% |
| 2026-03-20 | 19.55 | 19.46 | -0.16 | -0.82% | 19.36 | 19.81 | 26275 | 5138.95 | 0.66% |
| 2026-03-19 | 19.71 | 19.62 | -0.20 | -1.01% | 19.55 | 19.97 | 32078 | 6346.41 | 0.80% |
| 2026-03-18 | 19.58 | 19.82 | 0.25 | 1.28% | 19.50 | 19.82 | 15672 | 3086.76 | 0.39% |
| 2026-03-17 | 19.72 | 19.57 | -0.12 | -0.61% | 19.43 | 19.82 | 18953 | 3712.36 | 0.47% |
| 2026-03-16 | 20.07 | 19.69 | -0.20 | -1.01% | 19.64 | 20.07 | 20259 | 4006.67 | 0.51% |
| 2026-03-13 | 19.45 | 19.89 | 0.32 | 1.64% | 19.45 | 20.00 | 30291 | 6008.52 | 0.76% |
| 2026-03-12 | 19.89 | 19.57 | -0.25 | -1.26% | 19.45 | 19.89 | 28138 | 5507.47 | 0.70% |
| 2026-03-11 | 20.05 | 19.82 | -0.12 | -0.60% | 19.51 | 20.06 | 37937 | 7529.82 | 0.95% |
| 2026-03-10 | 19.89 | 19.94 | 0.11 | 0.55% | 19.76 | 20.02 | 23790 | 4739.46 | 0.59% |
| 2026-03-09 | 19.95 | 19.83 | -0.15 | -0.75% | 19.63 | 19.97 | 21826 | 4319.40 | 0.54% |
| 2026-03-06 | 19.47 | 19.98 | 0.39 | 1.99% | 19.47 | 19.98 | 29712 | 5905.28 | 0.74% |
| 2026-03-05 | 19.99 | 19.59 | -0.16 | -0.81% | 19.48 | 20.03 | 30918 | 6105.25 | 0.77% |
| 2026-03-04 | 18.88 | 19.75 | 0.47 | 2.44% | 18.88 | 19.80 | 36443 | 7108.66 | 0.91% |
| 2026-03-03 | 19.65 | 19.28 | -0.30 | -1.53% | 19.28 | 19.79 | 29526 | 5769.61 | 0.74% |
| 2026-03-02 | 19.25 | 19.58 | 0.08 | 0.41% | 19.20 | 19.74 | 22232 | 4334.22 | 0.55% |
| 2026-02-27 | 19.85 | 19.50 | -0.29 | -1.47% | 19.47 | 19.85 | 23114 | 4514.56 | 0.58% |
| 2026-02-26 | 19.21 | 19.79 | 0.58 | 3.02% | 19.12 | 19.80 | 47284 | 9235.38 | 1.18% |
| 2026-02-25 | 19.23 | 19.21 | -0.02 | -0.10% | 19.08 | 19.35 | 15875 | 3045.36 | 0.40% |
| 2026-02-24 | 19.40 | 19.23 | -0.01 | -0.05% | 19.15 | 19.41 | 15448 | 2972.37 | 0.39% |
| 2026-02-13 | 19.02 | 19.24 | 0.22 | 1.16% | 18.97 | 19.26 | 18918 | 3626.38 | 0.47% |
| 2026-02-12 | 19.24 | 19.02 | -0.18 | -0.94% | 19.01 | 19.24 | 11778 | 2248.63 | 0.29% |
| 2026-02-11 | 19.28 | 19.20 | -0.03 | -0.16% | 19.15 | 19.44 | 13432 | 2585.26 | 0.33% |
| 2026-02-10 | 19.05 | 19.23 | 0.18 | 0.94% | 18.97 | 19.24 | 15363 | 2938.93 | 0.38% |
| 2026-02-09 | 19.07 | 19.05 | 0.02 | 0.11% | 18.97 | 19.15 | 12488 | 2379.56 | 0.31% |
| 2026-02-06 | 18.87 | 19.03 | 0.05 | 0.26% | 18.86 | 19.08 | 13025 | 2473.22 | 0.32% |
| 2026-02-05 | 19.10 | 18.98 | -0.12 | -0.63% | 18.86 | 19.15 | 18854 | 3583.20 | 0.47% |
| 2026-02-04 | 19.08 | 19.10 | 0.02 | 0.10% | 18.96 | 19.15 | 13995 | 2666.85 | 0.35% |
| 2026-02-03 | 19.05 | 19.08 | 0.05 | 0.26% | 18.95 | 19.27 | 16764 | 3198.35 | 0.42% |
| 2026-02-02 | 19.51 | 19.03 | -0.38 | -1.96% | 19.00 | 19.58 | 25719 | 4964.35 | 0.64% |
| 2026-01-30 | 19.02 | 19.41 | 0.36 | 1.89% | 18.88 | 19.41 | 40215 | 7722.25 | 1.00% |
| 2026-01-29 | 19.10 | 19.05 | -0.05 | -0.26% | 18.86 | 19.12 | 14948 | 2840.46 | 0.37% |
| 2026-01-28 | 19.03 | 19.10 | 0.05 | 0.26% | 18.95 | 19.13 | 18149 | 3454.61 | 0.45% |
| 2026-01-27 | 19.00 | 19.05 | 0.00 | 0.00% | 18.81 | 19.10 | 18918 | 3582.90 | 0.47% |
| 2026-01-26 | 19.25 | 19.05 | -0.08 | -0.42% | 18.91 | 19.26 | 21459 | 4075.71 | 0.54% |
| 2026-01-23 | 18.87 | 19.13 | 0.20 | 1.06% | 18.87 | 19.15 | 24726 | 4706.78 | 0.62% |
| 2026-01-22 | 18.99 | 18.93 | -0.05 | -0.26% | 18.86 | 19.00 | 14239 | 2693.73 | 0.36% |
| 2026-01-21 | 18.90 | 18.98 | 0.05 | 0.26% | 18.79 | 19.06 | 18383 | 3485.41 | 0.46% |
| 2026-01-20 | 18.70 | 18.93 | 0.22 | 1.18% | 18.65 | 19.00 | 26252 | 4950.74 | 0.65% |
| 2026-01-19 | 18.66 | 18.71 | -0.01 | -0.05% | 18.65 | 18.83 | 14290 | 2678.46 | 0.36% |
| 2026-01-16 | 18.87 | 18.72 | -0.06 | -0.32% | 18.65 | 18.90 | 14385 | 2692.18 | 0.36% |
| 2026-01-15 | 18.60 | 18.78 | 0.18 | 0.97% | 18.50 | 18.84 | 17182 | 3217.05 | 0.43% |
| 2026-01-14 | 18.63 | 18.60 | -0.08 | -0.43% | 18.46 | 18.81 | 27413 | 5103.15 | 0.68% |
| 2026-01-13 | 18.87 | 18.68 | -0.22 | -1.16% | 18.60 | 18.87 | 24438 | 4574.90 | 0.61% |
| 2026-01-12 | 19.08 | 18.90 | 0.01 | 0.05% | 18.76 | 19.10 | 31915 | 6018.78 | 0.80% |
| 2026-01-09 | 18.84 | 18.89 | 0.04 | 0.21% | 18.70 | 19.05 | 24015 | 4535.27 | 0.60% |
| 2026-01-08 | 18.75 | 18.85 | 0.05 | 0.27% | 18.71 | 18.93 | 22068 | 4152.09 | 0.55% |
| 2026-01-07 | 19.23 | 18.80 | -0.42 | -2.19% | 18.73 | 19.23 | 45171 | 8542.74 | 1.13% |
| 2026-01-06 | 19.16 | 19.22 | 0.03 | 0.16% | 19.00 | 19.32 | 39796 | 7629.32 | 0.99% |
| 2026-01-05 | 19.10 | 19.19 | 0.01 | 0.05% | 19.04 | 19.26 | 23402 | 4481.77 | 0.58% |
| 2025-12-31 | 19.48 | 19.18 | -0.27 | -1.39% | 19.13 | 19.64 | 28640 | 5514.73 | 0.71% |
| 2025-12-30 | 19.56 | 19.45 | -0.26 | -1.32% | 19.15 | 19.60 | 48431 | 9364.79 | 1.21% |
| 2025-12-29 | 20.03 | 19.71 | -0.40 | -1.99% | 19.66 | 20.11 | 40904 | 8114.45 | 1.02% |
| 2025-12-26 | 20.37 | 20.11 | -0.44 | -2.14% | 20.00 | 20.54 | 56619 | 11427.02 | 1.41% |
| 2025-12-25 | 19.84 | 20.55 | 0.62 | 3.11% | 19.52 | 20.99 | 89304 | 18245.65 | 2.23% |
| 2025-12-24 | 19.82 | 19.93 | 0.12 | 0.61% | 19.79 | 20.50 | 56377 | 11296.87 | 1.41% |
| 2025-12-23 | 20.69 | 19.81 | -0.91 | -4.39% | 19.77 | 20.70 | 90469 | 18137.53 | 2.26% |
| 2025-12-22 | 20.42 | 20.72 | 0.48 | 2.37% | 20.03 | 20.80 | 114995 | 23576.81 | 2.87% |
| 2025-12-19 | 19.75 | 20.24 | 0.49 | 2.48% | 19.60 | 20.43 | 98044 | 19798.53 | 2.44% |
| 2025-12-18 | 19.50 | 19.75 | 0.08 | 0.41% | 19.44 | 20.05 | 63424 | 12580.13 | 1.58% |
| 2025-12-17 | 19.57 | 19.67 | 0.01 | 0.05% | 19.25 | 20.08 | 84526 | 16638.89 | 2.11% |
| 2025-12-16 | 19.21 | 19.66 | 0.62 | 3.26% | 18.87 | 20.49 | 107269 | 21014.83 | 2.68% |
| 2025-12-15 | 19.33 | 19.04 | -0.29 | -1.50% | 18.80 | 19.33 | 32856 | 6259.64 | 0.82% |
| 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% |
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。
