| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 14.86 | 14.92 | 0.01 | 0.07% | 14.60 | 15.02 | 17803 | 2658.26 | 0.44% |
| 2025-04-16 | 15.01 | 14.91 | -0.21 | -1.39% | 14.60 | 15.13 | 16391 | 2434.10 | 0.41% |
| 2025-04-15 | 15.23 | 15.12 | -0.11 | -0.72% | 15.00 | 15.37 | 13785 | 2084.80 | 0.34% |
| 2025-04-14 | 14.96 | 15.23 | 0.37 | 2.49% | 14.96 | 15.28 | 18305 | 2777.50 | 0.46% |
| 2025-04-11 | 14.70 | 14.86 | -0.01 | -0.07% | 14.69 | 15.00 | 21535 | 3203.26 | 0.54% |
| 2025-04-10 | 14.51 | 14.87 | 0.63 | 4.42% | 14.51 | 15.03 | 33078 | 4902.95 | 0.82% |
| 2025-04-09 | 14.39 | 14.24 | -0.33 | -2.26% | 13.51 | 14.39 | 36087 | 5047.86 | 0.90% |
| 2025-04-08 | 14.37 | 14.57 | -0.10 | -0.68% | 14.24 | 14.70 | 43275 | 6255.13 | 1.08% |
| 2025-04-07 | 15.51 | 14.67 | -1.63 | -10.00% | 14.67 | 15.51 | 58949 | 8810.72 | 1.47% |
| 2025-04-03 | 16.29 | 16.30 | -0.49 | -2.92% | 16.00 | 16.54 | 90623 | 14701.73 | 2.26% |
| 2025-04-02 | 18.05 | 16.79 | -1.40 | -7.70% | 16.71 | 19.25 | 158933 | 29121.40 | 3.96% |
| 2025-04-01 | 18.00 | 18.19 | 0.04 | 0.22% | 17.95 | 18.50 | 27765 | 5048.71 | 0.69% |
| 2025-03-31 | 17.38 | 18.15 | 0.57 | 3.24% | 17.38 | 18.45 | 46084 | 8339.37 | 1.15% |
| 2025-03-28 | 17.59 | 17.58 | 0.02 | 0.11% | 17.46 | 17.75 | 15218 | 2675.77 | 0.38% |
| 2025-03-27 | 17.70 | 17.56 | -0.27 | -1.51% | 17.52 | 17.82 | 17059 | 3017.08 | 0.43% |
| 2025-03-26 | 17.55 | 17.83 | 0.21 | 1.19% | 17.51 | 18.15 | 26218 | 4684.99 | 0.65% |
| 2025-03-25 | 17.87 | 17.62 | -0.25 | -1.40% | 17.58 | 17.89 | 24663 | 4361.62 | 0.62% |
| 2025-03-24 | 17.68 | 17.87 | 0.13 | 0.73% | 17.36 | 17.97 | 45668 | 8080.31 | 1.14% |
| 2025-03-21 | 18.45 | 17.74 | -0.71 | -3.85% | 17.66 | 18.45 | 49907 | 8954.92 | 1.24% |
| 2025-03-20 | 17.80 | 18.45 | 0.51 | 2.84% | 17.76 | 18.63 | 67772 | 12389.74 | 1.69% |
| 2025-03-19 | 17.60 | 17.94 | 0.28 | 1.59% | 17.51 | 18.09 | 39863 | 7117.23 | 0.99% |
| 2025-03-18 | 17.18 | 17.66 | 0.45 | 2.61% | 17.16 | 17.75 | 37085 | 6479.67 | 0.92% |
| 2025-03-17 | 17.21 | 17.21 | 0.00 | 0.00% | 17.00 | 17.55 | 19406 | 3330.49 | 0.48% |
| 2025-03-14 | 16.90 | 17.21 | 0.22 | 1.29% | 16.70 | 17.26 | 37464 | 6384.00 | 0.93% |
| 2025-03-13 | 16.70 | 16.99 | 0.25 | 1.49% | 16.63 | 17.32 | 44954 | 7612.03 | 1.12% |
| 2025-03-12 | 16.81 | 16.74 | -0.05 | -0.30% | 16.72 | 16.89 | 13114 | 2203.49 | 0.33% |
| 2025-03-11 | 16.56 | 16.79 | 0.00 | 0.00% | 16.56 | 16.87 | 12089 | 2022.42 | 0.30% |
| 2025-03-10 | 16.82 | 16.79 | 0.01 | 0.06% | 16.72 | 16.94 | 13792 | 2319.43 | 0.34% |
| 2025-03-07 | 16.71 | 16.78 | 0.08 | 0.48% | 16.64 | 16.85 | 12519 | 2099.99 | 0.31% |
| 2025-03-06 | 16.81 | 16.70 | -0.04 | -0.24% | 16.67 | 16.82 | 13915 | 2328.23 | 0.35% |
| 2025-03-05 | 16.70 | 16.74 | 0.07 | 0.42% | 16.58 | 16.80 | 11853 | 1980.50 | 0.30% |
| 2025-03-04 | 16.48 | 16.67 | 0.17 | 1.03% | 16.40 | 16.73 | 12910 | 2147.19 | 0.32% |
| 2025-03-03 | 16.40 | 16.50 | 0.07 | 0.43% | 16.37 | 16.82 | 19223 | 3190.96 | 0.48% |
| 2025-02-28 | 16.65 | 16.43 | -0.33 | -1.97% | 16.41 | 16.77 | 16631 | 2744.15 | 0.41% |
| 2025-02-27 | 16.94 | 16.76 | 0.02 | 0.12% | 16.53 | 16.95 | 15736 | 2621.08 | 0.39% |
| 2025-02-26 | 16.35 | 16.74 | 0.37 | 2.26% | 16.35 | 16.95 | 27836 | 4652.67 | 0.69% |
| 2025-02-25 | 16.22 | 16.37 | 0.07 | 0.43% | 16.14 | 16.71 | 14864 | 2444.18 | 0.37% |
| 2025-02-24 | 16.48 | 16.30 | -0.12 | -0.73% | 16.19 | 16.48 | 12809 | 2085.78 | 0.32% |
| 2025-02-21 | 16.30 | 16.42 | 0.04 | 0.24% | 16.17 | 16.49 | 16215 | 2640.58 | 0.40% |
| 2025-02-20 | 16.53 | 16.38 | -0.05 | -0.30% | 16.30 | 16.60 | 15844 | 2598.45 | 0.40% |
| 2025-02-19 | 15.96 | 16.43 | 0.41 | 2.56% | 15.96 | 16.45 | 16727 | 2729.50 | 0.42% |
| 2025-02-18 | 16.25 | 16.02 | -0.18 | -1.11% | 15.96 | 16.25 | 13218 | 2133.35 | 0.33% |
| 2025-02-17 | 16.21 | 16.20 | 0.01 | 0.06% | 16.10 | 16.37 | 11788 | 1906.63 | 0.29% |
| 2025-02-14 | 16.13 | 16.19 | 0.06 | 0.37% | 16.09 | 16.36 | 9608 | 1560.29 | 0.24% |
| 2025-02-13 | 16.37 | 16.13 | -0.24 | -1.47% | 16.11 | 16.37 | 12860 | 2083.69 | 0.32% |
| 2025-02-12 | 16.47 | 16.37 | -0.04 | -0.24% | 16.26 | 16.47 | 10634 | 1739.93 | 0.27% |
| 2025-02-11 | 16.45 | 16.41 | -0.02 | -0.12% | 16.27 | 16.55 | 11137 | 1822.22 | 0.28% |
| 2025-02-10 | 16.18 | 16.43 | 0.25 | 1.55% | 16.13 | 16.47 | 15817 | 2575.32 | 0.39% |
| 2025-02-07 | 16.16 | 16.18 | 0.03 | 0.19% | 16.06 | 16.35 | 19288 | 3131.92 | 0.48% |
| 2025-02-06 | 15.82 | 16.15 | 0.34 | 2.15% | 15.74 | 16.30 | 14593 | 2335.44 | 0.36% |
| 2025-02-05 | 15.76 | 15.81 | 0.05 | 0.32% | 15.76 | 15.98 | 8756 | 1387.86 | 0.22% |
| 2025-01-27 | 15.98 | 15.76 | -0.14 | -0.88% | 15.74 | 16.02 | 8646 | 1370.72 | 0.22% |
| 2025-01-24 | 15.76 | 15.90 | 0.12 | 0.76% | 15.70 | 15.94 | 8913 | 1412.07 | 0.22% |
| 2025-01-23 | 16.09 | 15.78 | -0.14 | -0.88% | 15.78 | 16.09 | 10274 | 1640.44 | 0.26% |
| 2025-01-22 | 15.91 | 15.92 | -0.10 | -0.62% | 15.89 | 16.05 | 6530 | 1042.34 | 0.16% |
| 2025-01-21 | 16.07 | 16.02 | 0.03 | 0.19% | 15.90 | 16.10 | 5973 | 954.68 | 0.15% |
| 2025-01-20 | 15.98 | 15.99 | 0.09 | 0.57% | 15.91 | 16.15 | 8244 | 1320.82 | 0.21% |
| 2025-01-17 | 15.87 | 15.90 | 0.04 | 0.25% | 15.85 | 16.08 | 9653 | 1539.53 | 0.24% |
| 2025-01-16 | 15.80 | 15.86 | 0.13 | 0.83% | 15.66 | 15.92 | 10583 | 1674.18 | 0.26% |
| 2025-01-15 | 15.88 | 15.73 | -0.11 | -0.69% | 15.70 | 15.90 | 8429 | 1330.32 | 0.21% |
| 2025-01-14 | 15.47 | 15.84 | 0.32 | 2.06% | 15.47 | 15.90 | 17775 | 2800.91 | 0.44% |
| 2025-01-13 | 15.60 | 15.52 | -0.06 | -0.39% | 15.35 | 15.69 | 10364 | 1610.56 | 0.26% |
| 2025-01-10 | 15.54 | 15.58 | 0.03 | 0.19% | 15.47 | 15.87 | 15029 | 2356.66 | 0.37% |
| 2025-01-09 | 15.56 | 15.55 | -0.07 | -0.45% | 15.46 | 15.66 | 6136 | 955.14 | 0.15% |
| 2025-01-08 | 15.60 | 15.62 | 0.03 | 0.19% | 15.25 | 15.66 | 11591 | 1794.02 | 0.29% |
| 2025-01-07 | 15.53 | 15.59 | 0.15 | 0.97% | 15.32 | 15.63 | 9315 | 1445.91 | 0.23% |
| 2025-01-06 | 15.53 | 15.44 | -0.09 | -0.58% | 15.24 | 15.71 | 12572 | 1940.52 | 0.31% |
| 2025-01-03 | 15.80 | 15.53 | -0.27 | -1.71% | 15.46 | 15.86 | 16501 | 2578.99 | 0.41% |
| 2025-01-02 | 16.29 | 15.80 | -0.50 | -3.07% | 15.61 | 16.30 | 24781 | 3947.05 | 0.62% |
| 2024-12-31 | 16.69 | 16.30 | -0.40 | -2.40% | 16.29 | 16.75 | 17978 | 2961.68 | 0.45% |
| 2024-12-30 | 16.62 | 16.70 | -0.07 | -0.42% | 16.36 | 16.84 | 19268 | 3205.84 | 0.48% |
| 2024-12-27 | 16.65 | 16.77 | -0.06 | -0.36% | 16.60 | 16.93 | 25762 | 4311.75 | 0.64% |
| 2024-12-26 | 16.43 | 16.83 | 0.44 | 2.68% | 16.30 | 17.20 | 44635 | 7499.14 | 1.11% |
| 2024-12-25 | 16.29 | 16.39 | 0.05 | 0.31% | 16.14 | 16.46 | 10052 | 1641.41 | 0.25% |
| 2024-12-24 | 16.20 | 16.34 | 0.17 | 1.05% | 16.15 | 16.42 | 10286 | 1676.76 | 0.26% |
| 2024-12-23 | 16.70 | 16.17 | -0.37 | -2.24% | 16.06 | 16.70 | 17162 | 2793.05 | 0.43% |
| 2024-12-20 | 16.45 | 16.54 | 0.05 | 0.30% | 16.38 | 16.67 | 11723 | 1941.35 | 0.29% |
| 2024-12-19 | 16.21 | 16.49 | -0.01 | -0.06% | 16.21 | 16.52 | 10183 | 1671.71 | 0.25% |
| 2024-12-18 | 16.57 | 16.50 | -0.21 | -1.26% | 16.15 | 16.85 | 19474 | 3232.50 | 0.49% |
| 2024-12-17 | 16.69 | 16.71 | 0.02 | 0.12% | 16.51 | 16.96 | 21754 | 3647.37 | 0.54% |
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。
