| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.98 | 10.10 | 0.18 | 1.81% | 9.90 | 10.19 | 35148 | 3538.59 | 1.12% |
| 2026-03-24 | 9.68 | 9.92 | 0.40 | 4.20% | 9.41 | 9.94 | 57290 | 5549.19 | 1.82% |
| 2026-03-23 | 9.90 | 9.52 | -0.56 | -5.56% | 9.48 | 10.05 | 77879 | 7615.48 | 2.47% |
| 2026-03-20 | 10.45 | 10.08 | -0.40 | -3.82% | 10.08 | 10.54 | 51452 | 5271.26 | 1.63% |
| 2026-03-19 | 10.78 | 10.48 | -0.44 | -4.03% | 10.44 | 10.88 | 72211 | 7659.72 | 2.29% |
| 2026-03-18 | 10.82 | 10.92 | 0.10 | 0.92% | 10.73 | 10.92 | 46655 | 5051.33 | 1.48% |
| 2026-03-17 | 11.09 | 10.82 | -0.28 | -2.52% | 10.82 | 11.16 | 58273 | 6393.74 | 1.85% |
| 2026-03-16 | 11.11 | 11.10 | -0.01 | -0.09% | 10.98 | 11.27 | 53328 | 5918.38 | 1.69% |
| 2026-03-13 | 11.25 | 11.11 | -0.17 | -1.51% | 11.11 | 11.37 | 72326 | 8131.09 | 2.30% |
| 2026-03-12 | 11.33 | 11.28 | 0.10 | 0.89% | 11.26 | 11.74 | 116405 | 13231.36 | 3.70% |
| 2026-03-11 | 11.12 | 11.18 | 0.07 | 0.63% | 10.98 | 11.28 | 68237 | 7602.38 | 2.17% |
| 2026-03-10 | 10.93 | 11.11 | 0.24 | 2.21% | 10.90 | 11.12 | 48601 | 5369.35 | 1.54% |
| 2026-03-09 | 11.07 | 10.87 | -0.20 | -1.81% | 10.72 | 11.18 | 70346 | 7653.40 | 2.24% |
| 2026-03-06 | 10.67 | 11.07 | 0.36 | 3.36% | 10.65 | 11.21 | 85541 | 9452.62 | 2.72% |
| 2026-03-05 | 10.78 | 10.71 | 0.06 | 0.56% | 10.64 | 10.89 | 51609 | 5549.21 | 1.64% |
| 2026-03-04 | 10.58 | 10.65 | -0.02 | -0.19% | 10.49 | 10.84 | 81428 | 8656.59 | 2.59% |
| 2026-03-03 | 11.34 | 10.67 | -0.61 | -5.41% | 10.64 | 11.34 | 128478 | 14025.28 | 4.08% |
| 2026-03-02 | 11.65 | 11.28 | -0.47 | -4.00% | 11.20 | 11.68 | 122216 | 13871.37 | 3.88% |
| 2026-02-27 | 11.60 | 11.75 | 0.00 | 0.00% | 11.57 | 11.98 | 160068 | 18835.89 | 5.09% |
| 2026-02-26 | 11.23 | 11.75 | 0.56 | 5.00% | 11.19 | 12.22 | 307906 | 36070.76 | 9.78% |
| 2026-02-25 | 11.18 | 11.19 | 0.03 | 0.27% | 11.06 | 11.39 | 57159 | 6424.52 | 1.82% |
| 2026-02-24 | 10.93 | 11.16 | 0.27 | 2.48% | 10.93 | 11.23 | 49178 | 5457.42 | 1.56% |
| 2026-02-13 | 11.03 | 10.89 | -0.14 | -1.27% | 10.87 | 11.07 | 33554 | 3680.53 | 1.07% |
| 2026-02-12 | 11.25 | 11.03 | -0.22 | -1.96% | 11.01 | 11.25 | 42995 | 4767.54 | 1.37% |
| 2026-02-11 | 11.06 | 11.25 | 0.19 | 1.72% | 11.02 | 11.36 | 63889 | 7184.88 | 2.03% |
| 2026-02-10 | 11.14 | 11.06 | -0.04 | -0.36% | 11.02 | 11.20 | 36250 | 4025.64 | 1.15% |
| 2026-02-09 | 10.99 | 11.10 | 0.20 | 1.83% | 10.93 | 11.10 | 54271 | 5981.84 | 1.72% |
| 2026-02-06 | 10.90 | 10.90 | 0.00 | 0.00% | 10.84 | 11.11 | 50799 | 5588.19 | 1.61% |
| 2026-02-05 | 10.80 | 10.90 | 0.10 | 0.93% | 10.75 | 11.12 | 72069 | 7887.57 | 2.29% |
| 2026-02-04 | 10.61 | 10.80 | 0.19 | 1.79% | 10.54 | 10.90 | 72378 | 7800.26 | 2.30% |
| 2026-02-03 | 10.34 | 10.61 | 0.27 | 2.61% | 10.34 | 10.62 | 55692 | 5859.04 | 1.77% |
| 2026-02-02 | 10.77 | 10.34 | -0.45 | -4.17% | 10.31 | 10.77 | 76594 | 8035.21 | 2.43% |
| 2026-01-30 | 10.43 | 10.79 | 0.31 | 2.96% | 10.42 | 10.85 | 90889 | 9691.52 | 2.89% |
| 2026-01-29 | 10.54 | 10.48 | -0.06 | -0.57% | 10.40 | 10.66 | 46718 | 4927.23 | 1.48% |
| 2026-01-28 | 10.51 | 10.54 | 0.01 | 0.09% | 10.45 | 10.59 | 38804 | 4085.89 | 1.23% |
| 2026-01-27 | 10.65 | 10.53 | -0.09 | -0.85% | 10.30 | 10.65 | 59282 | 6188.23 | 1.88% |
| 2026-01-26 | 10.77 | 10.62 | -0.14 | -1.30% | 10.52 | 10.79 | 66051 | 7026.68 | 2.10% |
| 2026-01-23 | 10.92 | 10.76 | -0.17 | -1.56% | 10.70 | 10.98 | 98280 | 10605.66 | 3.12% |
| 2026-01-22 | 10.86 | 10.93 | 0.05 | 0.46% | 10.79 | 10.95 | 36784 | 4007.45 | 1.17% |
| 2026-01-21 | 10.88 | 10.88 | -0.15 | -1.36% | 10.75 | 10.89 | 59341 | 6424.49 | 1.89% |
| 2026-01-20 | 11.05 | 11.03 | -0.02 | -0.18% | 10.94 | 11.05 | 47797 | 5245.97 | 1.52% |
| 2026-01-19 | 10.76 | 11.05 | 0.27 | 2.50% | 10.68 | 11.14 | 101442 | 11122.46 | 3.22% |
| 2026-01-16 | 10.74 | 10.78 | 0.15 | 1.41% | 10.64 | 10.94 | 85021 | 9155.53 | 2.70% |
| 2026-01-15 | 10.57 | 10.63 | 0.04 | 0.38% | 10.51 | 10.67 | 34360 | 3649.20 | 1.09% |
| 2026-01-14 | 10.55 | 10.59 | 0.05 | 0.47% | 10.51 | 10.71 | 51846 | 5504.06 | 1.65% |
| 2026-01-13 | 10.60 | 10.54 | -0.07 | -0.66% | 10.52 | 10.66 | 43475 | 4601.69 | 1.38% |
| 2026-01-12 | 10.62 | 10.61 | 0.00 | 0.00% | 10.52 | 10.63 | 44768 | 4730.70 | 1.42% |
| 2026-01-09 | 10.59 | 10.61 | 0.02 | 0.19% | 10.52 | 10.65 | 35865 | 3795.11 | 1.14% |
| 2026-01-08 | 10.54 | 10.59 | -0.01 | -0.09% | 10.53 | 10.66 | 33073 | 3500.95 | 1.05% |
| 2026-01-07 | 10.68 | 10.60 | -0.03 | -0.28% | 10.53 | 10.68 | 29129 | 3085.18 | 0.93% |
| 2026-01-06 | 10.51 | 10.63 | 0.14 | 1.33% | 10.50 | 10.68 | 33705 | 3581.22 | 1.07% |
| 2026-01-05 | 10.37 | 10.49 | 0.12 | 1.16% | 10.35 | 10.58 | 39549 | 4154.06 | 1.26% |
| 2025-12-31 | 10.58 | 10.37 | -0.16 | -1.52% | 10.32 | 10.58 | 34390 | 3566.92 | 1.09% |
| 2025-12-30 | 10.44 | 10.53 | 0.09 | 0.86% | 10.33 | 10.60 | 40060 | 4199.12 | 1.27% |
| 2025-12-29 | 10.36 | 10.44 | 0.07 | 0.68% | 10.32 | 10.53 | 27649 | 2892.56 | 0.88% |
| 2025-12-26 | 10.43 | 10.37 | -0.06 | -0.58% | 10.36 | 10.46 | 27018 | 2813.16 | 0.86% |
| 2025-12-25 | 10.38 | 10.43 | 0.07 | 0.68% | 10.32 | 10.43 | 23363 | 2426.11 | 0.74% |
| 2025-12-24 | 10.22 | 10.36 | 0.14 | 1.37% | 10.15 | 10.36 | 25130 | 2591.24 | 0.80% |
| 2025-12-23 | 10.24 | 10.22 | -0.07 | -0.68% | 10.17 | 10.31 | 21326 | 2182.00 | 0.68% |
| 2025-12-22 | 10.30 | 10.29 | 0.01 | 0.10% | 10.25 | 10.37 | 28774 | 2968.23 | 0.91% |
| 2025-12-19 | 10.08 | 10.28 | 0.20 | 1.98% | 10.08 | 10.32 | 28837 | 2953.57 | 0.92% |
| 2025-12-18 | 9.99 | 10.08 | 0.13 | 1.31% | 9.95 | 10.20 | 39554 | 4000.38 | 1.26% |
| 2025-12-17 | 10.07 | 9.95 | -0.07 | -0.70% | 9.90 | 10.07 | 31674 | 3160.49 | 1.01% |
| 2025-12-16 | 10.21 | 10.02 | -0.19 | -1.86% | 10.00 | 10.26 | 36508 | 3680.16 | 1.16% |
| 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% |
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。
