| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 10.25 | 10.21 | -0.04 | -0.39% | 10.18 | 10.29 | 24514 | 2509.79 | 0.78% |
| 2025-12-12 | 10.29 | 10.25 | -0.08 | -0.77% | 10.24 | 10.36 | 25927 | 2672.10 | 0.82% |
| 2025-12-11 | 10.56 | 10.33 | -0.23 | -2.18% | 10.32 | 10.56 | 26564 | 2763.26 | 0.84% |
| 2025-12-10 | 10.49 | 10.56 | 0.03 | 0.28% | 10.35 | 10.57 | 18758 | 1966.72 | 0.60% |
| 2025-12-09 | 10.67 | 10.53 | -0.14 | -1.31% | 10.50 | 10.73 | 22668 | 2403.05 | 0.72% |
| 2025-12-08 | 10.63 | 10.67 | 0.07 | 0.66% | 10.55 | 10.68 | 22162 | 2355.46 | 0.70% |
| 2025-12-05 | 10.49 | 10.60 | 0.11 | 1.05% | 10.44 | 10.62 | 17990 | 1896.81 | 0.57% |
| 2025-12-04 | 10.61 | 10.49 | -0.09 | -0.85% | 10.46 | 10.64 | 22531 | 2373.83 | 0.72% |
| 2025-12-03 | 10.77 | 10.58 | -0.12 | -1.12% | 10.57 | 10.80 | 28475 | 3029.34 | 0.90% |
| 2025-12-02 | 10.72 | 10.70 | -0.10 | -0.93% | 10.66 | 10.82 | 41669 | 4463.43 | 1.32% |
| 2025-12-01 | 11.08 | 10.80 | -0.30 | -2.70% | 10.76 | 11.08 | 98381 | 10677.39 | 3.13% |
| 2025-11-28 | 10.55 | 11.10 | 0.54 | 5.11% | 10.54 | 11.32 | 135496 | 14937.39 | 4.31% |
| 2025-11-27 | 10.45 | 10.56 | 0.18 | 1.73% | 10.38 | 10.59 | 33603 | 3535.20 | 1.07% |
| 2025-11-26 | 10.31 | 10.38 | -0.03 | -0.29% | 10.31 | 10.52 | 20720 | 2162.12 | 0.66% |
| 2025-11-25 | 10.39 | 10.41 | 0.02 | 0.19% | 10.38 | 10.55 | 27519 | 2880.63 | 0.87% |
| 2025-11-24 | 10.34 | 10.39 | 0.14 | 1.37% | 10.21 | 10.44 | 34746 | 3586.65 | 1.10% |
| 2025-11-21 | 10.72 | 10.25 | -0.56 | -5.18% | 10.25 | 10.79 | 99204 | 10393.21 | 3.15% |
| 2025-11-20 | 10.81 | 10.81 | 0.01 | 0.09% | 10.68 | 10.96 | 44573 | 4815.92 | 1.42% |
| 2025-11-19 | 11.03 | 10.80 | -0.23 | -2.09% | 10.80 | 11.19 | 50692 | 5536.76 | 1.61% |
| 2025-11-18 | 11.27 | 11.03 | -0.23 | -2.04% | 11.02 | 11.28 | 42809 | 4748.30 | 1.36% |
| 2025-11-17 | 11.29 | 11.26 | 0.01 | 0.09% | 11.14 | 11.36 | 43619 | 4894.18 | 1.39% |
| 2025-11-14 | 11.46 | 11.25 | -0.28 | -2.43% | 11.25 | 11.52 | 65178 | 7404.21 | 2.07% |
| 2025-11-13 | 11.33 | 11.53 | 0.20 | 1.77% | 11.30 | 11.57 | 62740 | 7173.63 | 1.99% |
| 2025-11-12 | 11.60 | 11.33 | -0.21 | -1.82% | 11.31 | 11.60 | 75261 | 8573.66 | 2.39% |
| 2025-11-11 | 11.74 | 11.54 | -0.14 | -1.20% | 11.50 | 11.78 | 77721 | 8997.92 | 2.47% |
| 2025-11-10 | 11.60 | 11.68 | 0.16 | 1.39% | 11.54 | 11.96 | 118319 | 13881.14 | 3.76% |
| 2025-11-07 | 11.53 | 11.52 | -0.06 | -0.52% | 11.46 | 11.64 | 50489 | 5826.49 | 1.60% |
| 2025-11-06 | 11.40 | 11.58 | 0.15 | 1.31% | 11.37 | 11.75 | 82248 | 9534.22 | 2.61% |
| 2025-11-05 | 11.48 | 11.43 | -0.14 | -1.21% | 11.35 | 11.58 | 67351 | 7720.38 | 2.14% |
| 2025-11-04 | 11.07 | 11.57 | 0.51 | 4.61% | 11.04 | 11.59 | 167464 | 19136.72 | 5.32% |
| 2025-11-03 | 11.04 | 11.06 | 0.06 | 0.55% | 10.91 | 11.10 | 48657 | 5362.00 | 1.55% |
| 2025-10-31 | 10.87 | 11.00 | 0.14 | 1.29% | 10.85 | 11.05 | 41372 | 4552.25 | 1.31% |
| 2025-10-30 | 10.88 | 10.86 | -0.02 | -0.18% | 10.80 | 10.96 | 37913 | 4124.58 | 1.20% |
| 2025-10-29 | 10.93 | 10.88 | -0.05 | -0.46% | 10.68 | 10.93 | 53245 | 5744.36 | 1.69% |
| 2025-10-28 | 11.11 | 10.93 | -0.26 | -2.32% | 10.89 | 11.13 | 78991 | 8680.12 | 2.51% |
| 2025-10-27 | 11.03 | 11.19 | 0.20 | 1.82% | 11.02 | 11.22 | 55852 | 6217.43 | 1.77% |
| 2025-10-24 | 10.96 | 10.99 | 0.05 | 0.46% | 10.92 | 11.04 | 35434 | 3893.05 | 1.13% |
| 2025-10-23 | 11.02 | 10.94 | -0.08 | -0.73% | 10.89 | 11.02 | 57762 | 6308.47 | 1.84% |
| 2025-10-22 | 10.93 | 11.02 | 0.04 | 0.36% | 10.91 | 11.13 | 46051 | 5086.12 | 1.46% |
| 2025-10-21 | 11.00 | 10.98 | 0.04 | 0.37% | 10.86 | 11.00 | 43074 | 4709.52 | 1.37% |
| 2025-10-20 | 11.01 | 10.94 | 0.01 | 0.09% | 10.88 | 11.05 | 40010 | 4384.51 | 1.27% |
| 2025-10-17 | 11.28 | 10.93 | -0.36 | -3.19% | 10.92 | 11.35 | 62081 | 6880.68 | 1.97% |
| 2025-10-16 | 11.43 | 11.29 | -0.13 | -1.14% | 11.24 | 11.44 | 34531 | 3913.35 | 1.10% |
| 2025-10-15 | 11.33 | 11.42 | 0.13 | 1.15% | 11.23 | 11.43 | 32738 | 3719.48 | 1.04% |
| 2025-10-14 | 11.50 | 11.29 | -0.24 | -2.08% | 11.25 | 11.68 | 77962 | 8896.46 | 2.48% |
| 2025-10-13 | 11.34 | 11.53 | -0.09 | -0.77% | 11.03 | 11.53 | 52164 | 5912.86 | 1.66% |
| 2025-10-10 | 11.56 | 11.62 | 0.08 | 0.69% | 11.50 | 11.85 | 73405 | 8583.07 | 2.33% |
| 2025-10-09 | 11.62 | 11.54 | -0.12 | -1.03% | 11.41 | 11.67 | 58600 | 6734.16 | 1.86% |
| 2025-09-30 | 11.63 | 11.66 | 0.03 | 0.26% | 11.57 | 11.67 | 52419 | 6095.72 | 1.67% |
| 2025-09-29 | 11.77 | 11.63 | -0.16 | -1.36% | 11.61 | 11.84 | 69416 | 8104.34 | 2.21% |
| 2025-09-26 | 11.66 | 11.79 | 0.04 | 0.34% | 11.64 | 11.99 | 66901 | 7932.73 | 2.13% |
| 2025-09-25 | 11.95 | 11.75 | -0.27 | -2.25% | 11.65 | 12.00 | 90798 | 10709.63 | 2.88% |
| 2025-09-24 | 11.88 | 12.02 | 0.10 | 0.84% | 11.75 | 12.09 | 49497 | 5912.43 | 1.57% |
| 2025-09-23 | 12.08 | 11.92 | -0.16 | -1.32% | 11.63 | 12.08 | 91645 | 10824.99 | 2.91% |
| 2025-09-22 | 12.15 | 12.08 | -0.10 | -0.82% | 11.93 | 12.36 | 91627 | 11068.54 | 2.91% |
| 2025-09-19 | 12.45 | 12.18 | -0.24 | -1.93% | 12.16 | 12.66 | 86055 | 10601.40 | 2.73% |
| 2025-09-18 | 12.20 | 12.42 | 0.30 | 2.48% | 12.14 | 13.01 | 252986 | 31937.42 | 8.04% |
| 2025-09-17 | 12.03 | 12.12 | 0.08 | 0.66% | 11.93 | 12.28 | 73761 | 8954.86 | 2.34% |
| 2025-09-16 | 11.92 | 12.04 | 0.11 | 0.92% | 11.69 | 12.15 | 95041 | 11290.12 | 3.02% |
| 2025-09-15 | 12.20 | 11.93 | -0.27 | -2.21% | 11.89 | 12.20 | 104700 | 12556.98 | 3.33% |
| 2025-09-12 | 12.33 | 12.20 | -0.11 | -0.89% | 12.07 | 12.33 | 99936 | 12173.46 | 3.18% |
| 2025-09-11 | 12.21 | 12.31 | 0.10 | 0.82% | 11.98 | 12.31 | 94342 | 11458.56 | 3.00% |
| 2025-09-10 | 12.21 | 12.21 | -0.03 | -0.25% | 12.07 | 12.30 | 73715 | 8979.86 | 2.34% |
| 2025-09-09 | 12.61 | 12.24 | -0.42 | -3.32% | 12.21 | 12.88 | 126112 | 15702.56 | 4.01% |
| 2025-09-08 | 12.48 | 12.66 | 0.26 | 2.10% | 12.28 | 12.66 | 107580 | 13415.72 | 3.42% |
| 2025-09-05 | 12.17 | 12.40 | 0.23 | 1.89% | 12.06 | 12.46 | 92967 | 11460.09 | 2.95% |
| 2025-09-04 | 12.38 | 12.17 | -0.48 | -3.79% | 11.99 | 12.58 | 218472 | 26767.19 | 6.94% |
| 2025-09-03 | 12.80 | 12.65 | -0.09 | -0.71% | 12.50 | 13.00 | 159408 | 20343.51 | 5.06% |
| 2025-09-02 | 13.12 | 12.74 | -0.44 | -3.34% | 12.44 | 13.14 | 232581 | 29635.43 | 7.39% |
| 2025-09-01 | 12.85 | 13.18 | 0.28 | 2.17% | 12.68 | 13.64 | 383654 | 50642.49 | 12.19% |
| 2025-08-29 | 12.75 | 12.90 | 0.41 | 3.28% | 12.37 | 13.05 | 259454 | 32883.91 | 8.24% |
| 2025-08-28 | 12.07 | 12.49 | 0.34 | 2.80% | 12.06 | 12.64 | 240874 | 29769.98 | 7.65% |
| 2025-08-27 | 12.20 | 12.15 | -0.38 | -3.03% | 11.82 | 13.00 | 375857 | 45953.67 | 11.94% |
| 2025-08-26 | 12.50 | 12.53 | 0.00 | 0.00% | 12.42 | 12.63 | 100881 | 12629.04 | 3.21% |
| 2025-08-25 | 12.65 | 12.53 | -0.03 | -0.24% | 12.39 | 12.73 | 106766 | 13380.15 | 3.39% |
| 2025-08-22 | 12.78 | 12.56 | -0.13 | -1.02% | 12.40 | 12.80 | 139047 | 17445.02 | 4.42% |
| 2025-08-21 | 12.98 | 12.69 | -0.31 | -2.38% | 12.60 | 13.00 | 152561 | 19509.73 | 4.85% |
| 2025-08-20 | 12.13 | 13.00 | 0.87 | 7.17% | 12.06 | 13.15 | 315260 | 39959.89 | 10.02% |
| 2025-08-19 | 12.04 | 12.13 | 0.08 | 0.66% | 11.92 | 12.24 | 99838 | 12053.23 | 3.17% |
| 2025-08-18 | 12.10 | 12.05 | 0.00 | 0.00% | 11.98 | 12.17 | 105691 | 12734.87 | 3.36% |
聚合顺(605166)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。
