| 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 | 9.68 | 9.46 | -0.22 | -2.27% | 9.45 | 9.79 | 40322 | 3877.98 | 4.79% |
| 2025-12-11 | 10.00 | 9.68 | -0.28 | -2.81% | 9.66 | 10.01 | 43971 | 4296.78 | 5.22% |
| 2025-12-10 | 10.00 | 9.96 | -0.10 | -0.99% | 9.96 | 10.30 | 43476 | 4398.98 | 5.17% |
| 2025-12-09 | 10.14 | 10.06 | -0.02 | -0.20% | 10.03 | 10.21 | 24281 | 2457.65 | 2.89% |
| 2025-12-08 | 10.09 | 10.08 | 0.20 | 2.02% | 9.90 | 10.16 | 31103 | 3133.13 | 3.70% |
| 2025-12-05 | 9.68 | 9.88 | 0.18 | 1.86% | 9.57 | 9.93 | 29032 | 2838.24 | 3.45% |
| 2025-12-04 | 9.94 | 9.70 | -0.21 | -2.12% | 9.58 | 9.94 | 27496 | 2680.17 | 3.27% |
| 2025-12-03 | 10.11 | 9.91 | -0.22 | -2.17% | 9.84 | 10.18 | 30758 | 3055.77 | 3.65% |
| 2025-12-02 | 10.16 | 10.13 | -0.06 | -0.59% | 9.97 | 10.22 | 26759 | 2698.27 | 3.18% |
| 2025-12-01 | 10.29 | 10.19 | -0.10 | -0.97% | 10.15 | 10.44 | 29430 | 3030.81 | 3.50% |
| 2025-11-28 | 10.19 | 10.29 | 0.09 | 0.88% | 10.01 | 10.30 | 22378 | 2286.22 | 2.66% |
| 2025-11-27 | 10.05 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 29767 | 3014.27 | 3.54% |
| 2025-11-26 | 10.26 | 10.01 | -0.28 | -2.72% | 9.98 | 10.41 | 43203 | 4397.71 | 5.13% |
| 2025-11-25 | 10.14 | 10.29 | 0.23 | 2.29% | 9.95 | 10.43 | 49612 | 5102.39 | 5.89% |
| 2025-11-24 | 9.71 | 10.06 | 0.45 | 4.68% | 9.71 | 10.31 | 63533 | 6331.01 | 7.55% |
| 2025-11-21 | 10.20 | 9.61 | -0.63 | -6.15% | 9.61 | 10.37 | 50162 | 4946.14 | 5.96% |
| 2025-11-20 | 10.55 | 10.24 | -0.14 | -1.35% | 10.10 | 10.55 | 39962 | 4100.18 | 4.75% |
| 2025-11-19 | 10.84 | 10.38 | -0.46 | -4.24% | 10.25 | 10.84 | 57189 | 5997.31 | 6.80% |
| 2025-11-18 | 11.05 | 10.84 | -0.10 | -0.91% | 10.73 | 11.05 | 35076 | 3793.05 | 4.17% |
| 2025-11-17 | 10.87 | 10.94 | 0.07 | 0.64% | 10.84 | 11.03 | 36600 | 4007.07 | 4.35% |
| 2025-11-14 | 10.74 | 10.87 | 0.14 | 1.30% | 10.69 | 10.92 | 36000 | 3907.95 | 4.28% |
| 2025-11-13 | 10.71 | 10.73 | -0.01 | -0.09% | 10.60 | 10.78 | 25980 | 2782.93 | 3.09% |
| 2025-11-12 | 10.75 | 10.74 | -0.05 | -0.46% | 10.71 | 10.85 | 22509 | 2423.18 | 2.67% |
| 2025-11-11 | 10.75 | 10.79 | 0.08 | 0.75% | 10.70 | 10.82 | 28754 | 3097.20 | 3.42% |
| 2025-11-10 | 10.68 | 10.71 | 0.05 | 0.47% | 10.63 | 10.78 | 28306 | 3041.13 | 3.36% |
| 2025-11-07 | 10.56 | 10.66 | 0.04 | 0.38% | 10.56 | 10.71 | 26225 | 2795.83 | 3.12% |
| 2025-11-06 | 10.71 | 10.62 | -0.04 | -0.38% | 10.51 | 10.72 | 28758 | 3047.00 | 3.42% |
| 2025-11-05 | 10.55 | 10.66 | 0.07 | 0.66% | 10.50 | 10.69 | 29535 | 3142.08 | 3.51% |
| 2025-11-04 | 10.43 | 10.59 | 0.14 | 1.34% | 10.36 | 10.62 | 34612 | 3634.93 | 4.11% |
| 2025-11-03 | 10.45 | 10.45 | -0.02 | -0.19% | 10.39 | 10.55 | 37522 | 3925.74 | 4.46% |
| 2025-10-31 | 10.16 | 10.47 | 0.10 | 0.96% | 10.07 | 10.50 | 40129 | 4154.44 | 4.77% |
| 2025-10-30 | 10.38 | 10.37 | -0.08 | -0.77% | 10.36 | 10.50 | 21562 | 2244.41 | 2.56% |
| 2025-10-29 | 10.72 | 10.45 | -0.26 | -2.43% | 10.44 | 10.75 | 30565 | 3211.01 | 3.63% |
| 2025-10-28 | 10.63 | 10.71 | 0.02 | 0.19% | 10.62 | 10.77 | 23633 | 2529.19 | 2.81% |
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129.07 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 0.13 | 1.22% | 10.62 | 10.75 | 28571 | 3059.47 | 3.39% |
| 2025-10-23 | 10.55 | 10.62 | 0.04 | 0.38% | 10.47 | 10.65 | 23491 | 2483.43 | 2.79% |
| 2025-10-22 | 10.53 | 10.58 | 0.04 | 0.38% | 10.46 | 10.62 | 25951 | 2745.68 | 3.08% |
| 2025-10-21 | 10.36 | 10.54 | 0.18 | 1.74% | 10.30 | 10.55 | 33122 | 3468.14 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 0.29 | 2.88% | 10.15 | 10.36 | 27719 | 2856.13 | 3.29% |
| 2025-10-17 | 10.21 | 10.07 | -0.14 | -1.37% | 10.06 | 10.27 | 21573 | 2195.74 | 2.56% |
| 2025-10-16 | 10.34 | 10.21 | -0.14 | -1.35% | 10.19 | 10.38 | 26504 | 2718.24 | 3.15% |
| 2025-10-15 | 10.21 | 10.35 | 0.14 | 1.37% | 10.18 | 10.35 | 25182 | 2594.78 | 2.99% |
| 2025-10-14 | 10.26 | 10.21 | -0.01 | -0.10% | 10.18 | 10.39 | 33085 | 3399.10 | 3.93% |
| 2025-10-13 | 10.02 | 10.22 | -0.18 | -1.73% | 9.97 | 10.30 | 32828 | 3344.37 | 3.90% |
| 2025-10-10 | 10.36 | 10.40 | 0.04 | 0.39% | 10.27 | 10.48 | 26322 | 2739.36 | 3.13% |
| 2025-10-09 | 10.44 | 10.36 | -0.05 | -0.48% | 10.35 | 10.59 | 29976 | 3121.04 | 3.56% |
| 2025-09-30 | 10.44 | 10.41 | 0.02 | 0.19% | 10.35 | 10.47 | 27709 | 2882.61 | 3.29% |
| 2025-09-29 | 10.23 | 10.39 | 0.15 | 1.46% | 10.14 | 10.40 | 30255 | 3120.12 | 3.59% |
| 2025-09-26 | 10.30 | 10.24 | -0.03 | -0.29% | 10.10 | 10.34 | 27270 | 2789.77 | 3.24% |
| 2025-09-25 | 10.20 | 10.27 | 0.02 | 0.20% | 10.16 | 10.43 | 33637 | 3471.51 | 4.00% |
| 2025-09-24 | 10.05 | 10.25 | 0.21 | 2.09% | 9.96 | 10.27 | 37947 | 3855.25 | 4.51% |
| 2025-09-23 | 10.35 | 10.04 | -0.29 | -2.81% | 9.81 | 10.35 | 58893 | 5884.44 | 7.00% |
| 2025-09-22 | 10.38 | 10.33 | -0.13 | -1.24% | 10.28 | 10.45 | 37683 | 3895.26 | 4.48% |
| 2025-09-19 | 10.86 | 10.46 | -0.36 | -3.33% | 10.42 | 10.86 | 61967 | 6549.62 | 7.36% |
| 2025-09-18 | 10.92 | 10.82 | -0.13 | -1.19% | 10.73 | 11.19 | 91953 | 9988.26 | 10.93% |
| 2025-09-17 | 11.00 | 10.95 | -0.14 | -1.26% | 10.91 | 11.07 | 53155 | 5827.78 | 6.32% |
| 2025-09-16 | 10.92 | 11.09 | 0.17 | 1.56% | 10.78 | 11.10 | 84100 | 9189.01 | 9.99% |
| 2025-09-15 | 11.00 | 10.92 | -0.08 | -0.73% | 10.89 | 11.13 | 97648 | 10700.78 | 11.60% |
| 2025-09-12 | 11.12 | 11.00 | -0.46 | -4.01% | 11.00 | 11.43 | 211109 | 23552.39 | 25.08% |
| 2025-09-11 | 11.17 | 11.46 | 0.71 | 6.60% | 11.12 | 11.83 | 285366 | 33052.27 | 33.91% |
| 2025-09-10 | 10.67 | 10.75 | 0.08 | 0.75% | 10.62 | 10.82 | 41456 | 4442.12 | 4.93% |
| 2025-09-09 | 10.82 | 10.67 | -0.25 | -2.29% | 10.61 | 10.94 | 61740 | 6624.43 | 7.34% |
| 2025-09-08 | 10.78 | 10.92 | 0.08 | 0.74% | 10.60 | 11.56 | 160853 | 17708.35 | 19.11% |
| 2025-09-05 | 10.60 | 10.84 | 0.37 | 3.53% | 10.25 | 10.84 | 50770 | 5353.61 | 6.03% |
| 2025-09-04 | 10.80 | 10.47 | -0.41 | -3.77% | 10.33 | 11.05 | 73756 | 7891.61 | 8.76% |
| 2025-09-03 | 10.57 | 10.88 | 0.30 | 2.84% | 10.48 | 11.02 | 103002 | 11148.35 | 12.24% |
| 2025-09-02 | 10.70 | 10.58 | -0.11 | -1.03% | 10.40 | 10.72 | 47684 | 5014.08 | 5.67% |
| 2025-09-01 | 10.60 | 10.69 | 0.06 | 0.56% | 10.37 | 10.80 | 63958 | 6818.62 | 7.60% |
| 2025-08-29 | 10.88 | 10.63 | -0.24 | -2.21% | 10.61 | 10.90 | 48035 | 5139.92 | 5.71% |
| 2025-08-28 | 10.98 | 10.87 | -0.14 | -1.27% | 10.41 | 11.16 | 92323 | 9963.77 | 10.97% |
| 2025-08-27 | 11.52 | 11.01 | -0.44 | -3.84% | 11.01 | 11.72 | 94922 | 10783.97 | 11.28% |
| 2025-08-26 | 11.34 | 11.45 | 0.15 | 1.33% | 11.25 | 11.56 | 85357 | 9755.17 | 10.14% |
| 2025-08-25 | 11.34 | 11.30 | -0.05 | -0.44% | 11.21 | 11.38 | 58391 | 6592.67 | 6.94% |
| 2025-08-22 | 11.44 | 11.35 | -0.07 | -0.61% | 11.20 | 11.50 | 58396 | 6596.01 | 6.94% |
| 2025-08-21 | 11.35 | 11.42 | 0.07 | 0.62% | 11.33 | 11.50 | 75972 | 8691.95 | 9.03% |
| 2025-08-20 | 11.36 | 11.35 | -0.06 | -0.53% | 11.22 | 11.41 | 47530 | 5369.67 | 5.65% |
| 2025-08-19 | 11.23 | 11.41 | 0.18 | 1.60% | 11.12 | 11.46 | 89996 | 10166.63 | 10.69% |
| 2025-08-18 | 11.25 | 11.23 | -0.02 | -0.18% | 11.20 | 11.32 | 56446 | 6353.10 | 6.71% |
| 2025-08-15 | 11.18 | 11.25 | 0.08 | 0.72% | 11.15 | 11.30 | 43332 | 4865.38 | 5.15% |
正和生态(605069)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。
