| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.66 | 21.36 | -0.34 | -1.57% | 21.16 | 21.82 | 27049 | 5789.55 | 0.66% |
| 2026-02-03 | 21.36 | 21.70 | 0.50 | 2.36% | 21.30 | 21.79 | 25343 | 5479.98 | 0.61% |
| 2026-02-02 | 21.90 | 21.20 | -0.59 | -2.71% | 21.20 | 21.90 | 28909 | 6228.22 | 0.70% |
| 2026-01-30 | 21.52 | 21.79 | 0.28 | 1.30% | 21.11 | 21.84 | 36116 | 7784.67 | 0.88% |
| 2026-01-29 | 21.65 | 21.51 | -0.19 | -0.88% | 21.32 | 22.10 | 38286 | 8285.69 | 0.93% |
| 2026-01-28 | 21.88 | 21.70 | -0.25 | -1.14% | 21.60 | 22.14 | 38782 | 8452.55 | 0.94% |
| 2026-01-27 | 22.06 | 21.95 | -0.19 | -0.86% | 21.76 | 22.55 | 27148 | 5970.25 | 0.66% |
| 2026-01-26 | 21.99 | 22.14 | 0.26 | 1.19% | 21.68 | 22.41 | 38264 | 8458.56 | 0.93% |
| 2026-01-23 | 22.08 | 21.88 | -0.32 | -1.44% | 21.72 | 22.28 | 32526 | 7114.74 | 0.79% |
| 2026-01-22 | 21.75 | 22.20 | 0.52 | 2.40% | 21.40 | 22.33 | 51289 | 11254.85 | 1.24% |
| 2026-01-21 | 21.46 | 21.68 | 0.32 | 1.50% | 21.10 | 21.78 | 37305 | 8012.95 | 0.90% |
| 2026-01-20 | 21.21 | 21.36 | 0.14 | 0.66% | 21.12 | 21.52 | 39382 | 8398.74 | 0.95% |
| 2026-01-19 | 21.26 | 21.22 | -0.14 | -0.66% | 21.08 | 21.59 | 41307 | 8779.15 | 1.00% |
| 2026-01-16 | 20.50 | 21.36 | 0.96 | 4.71% | 20.44 | 21.60 | 71844 | 15238.38 | 1.74% |
| 2026-01-15 | 19.85 | 20.40 | 0.55 | 2.77% | 19.72 | 20.58 | 28764 | 5849.54 | 0.70% |
| 2026-01-14 | 19.98 | 19.85 | -0.11 | -0.55% | 19.63 | 20.19 | 28278 | 5638.60 | 0.69% |
| 2026-01-13 | 19.99 | 19.96 | -0.05 | -0.25% | 19.79 | 20.10 | 26170 | 5227.91 | 0.63% |
| 2026-01-12 | 19.77 | 20.01 | 0.12 | 0.60% | 19.69 | 20.02 | 28489 | 5662.75 | 0.69% |
| 2026-01-09 | 20.09 | 19.89 | -0.10 | -0.50% | 19.70 | 20.09 | 23330 | 4633.99 | 0.57% |
| 2026-01-08 | 20.23 | 19.99 | -0.29 | -1.43% | 19.96 | 20.23 | 19665 | 3941.00 | 0.48% |
| 2026-01-07 | 20.00 | 20.28 | 0.29 | 1.45% | 19.80 | 20.75 | 42097 | 8525.39 | 1.02% |
| 2026-01-06 | 19.99 | 19.99 | -0.06 | -0.30% | 19.88 | 20.20 | 20474 | 4099.69 | 0.50% |
| 2026-01-05 | 19.91 | 20.05 | 0.13 | 0.65% | 19.70 | 20.06 | 21408 | 4256.94 | 0.52% |
| 2025-12-31 | 19.91 | 19.92 | 0.00 | 0.00% | 19.78 | 20.10 | 15586 | 3104.62 | 0.38% |
| 2025-12-30 | 19.90 | 19.92 | -0.04 | -0.20% | 19.80 | 20.05 | 13234 | 2636.79 | 0.32% |
| 2025-12-29 | 19.68 | 19.96 | 0.28 | 1.42% | 19.38 | 20.00 | 24739 | 4901.05 | 0.60% |
| 2025-12-26 | 19.71 | 19.68 | -0.10 | -0.51% | 19.57 | 19.88 | 15177 | 2988.37 | 0.37% |
| 2025-12-25 | 19.39 | 19.78 | 0.30 | 1.54% | 19.30 | 19.87 | 19376 | 3816.95 | 0.47% |
| 2025-12-24 | 19.30 | 19.48 | 0.18 | 0.93% | 19.15 | 19.50 | 14229 | 2752.86 | 0.35% |
| 2025-12-23 | 19.43 | 19.30 | -0.12 | -0.62% | 19.21 | 19.49 | 13316 | 2575.60 | 0.32% |
| 2025-12-22 | 19.00 | 19.42 | 0.33 | 1.73% | 19.00 | 19.50 | 20004 | 3872.49 | 0.49% |
| 2025-12-19 | 18.92 | 19.09 | 0.17 | 0.90% | 18.87 | 19.14 | 12558 | 2388.38 | 0.30% |
| 2025-12-18 | 18.70 | 18.92 | 0.16 | 0.85% | 18.58 | 18.95 | 12438 | 2343.94 | 0.30% |
| 2025-12-17 | 18.45 | 18.76 | 0.30 | 1.63% | 18.36 | 18.84 | 13819 | 2570.84 | 0.34% |
| 2025-12-16 | 18.91 | 18.46 | -0.47 | -2.48% | 18.46 | 18.91 | 13405 | 2494.17 | 0.33% |
| 2025-12-15 | 18.84 | 18.93 | 0.17 | 0.91% | 18.59 | 19.05 | 14585 | 2751.53 | 0.35% |
| 2025-12-12 | 18.73 | 18.76 | 0.07 | 0.37% | 18.68 | 18.92 | 12591 | 2364.87 | 0.31% |
| 2025-12-11 | 18.99 | 18.69 | -0.31 | -1.63% | 18.65 | 19.01 | 15697 | 2953.15 | 0.38% |
| 2025-12-10 | 18.96 | 19.00 | 0.04 | 0.21% | 18.79 | 19.26 | 23532 | 4481.24 | 0.57% |
| 2025-12-09 | 19.25 | 18.96 | -0.29 | -1.51% | 18.90 | 19.36 | 13794 | 2633.62 | 0.33% |
| 2025-12-08 | 19.29 | 19.25 | -0.03 | -0.16% | 19.13 | 19.49 | 15041 | 2899.17 | 0.36% |
| 2025-12-05 | 18.91 | 19.28 | 0.30 | 1.58% | 18.91 | 19.52 | 29501 | 5695.85 | 0.72% |
| 2025-12-04 | 19.23 | 18.98 | -0.22 | -1.15% | 18.91 | 19.23 | 10672 | 2027.88 | 0.26% |
| 2025-12-03 | 19.07 | 19.20 | 0.13 | 0.68% | 18.95 | 19.28 | 10188 | 1948.82 | 0.25% |
| 2025-12-02 | 19.19 | 19.07 | -0.11 | -0.57% | 18.90 | 19.19 | 7877 | 1500.36 | 0.19% |
| 2025-12-01 | 19.23 | 19.18 | -0.11 | -0.57% | 19.12 | 19.28 | 13784 | 2645.33 | 0.33% |
| 2025-11-28 | 19.00 | 19.29 | 0.31 | 1.63% | 18.92 | 19.35 | 13528 | 2592.42 | 0.33% |
| 2025-11-27 | 18.90 | 18.98 | 0.16 | 0.85% | 18.71 | 19.19 | 12472 | 2372.90 | 0.30% |
| 2025-11-26 | 19.06 | 18.82 | -0.14 | -0.74% | 18.78 | 19.16 | 14672 | 2774.93 | 0.36% |
| 2025-11-25 | 19.00 | 18.96 | 0.14 | 0.74% | 18.85 | 19.45 | 17573 | 3365.41 | 0.43% |
| 2025-11-24 | 18.98 | 18.82 | 0.02 | 0.11% | 18.75 | 19.08 | 17933 | 3387.76 | 0.43% |
| 2025-11-21 | 19.54 | 18.80 | -0.80 | -4.08% | 18.38 | 19.55 | 59285 | 11238.07 | 1.44% |
| 2025-11-20 | 19.91 | 19.60 | -0.39 | -1.95% | 19.55 | 20.39 | 25604 | 5095.75 | 0.62% |
| 2025-11-19 | 20.00 | 19.99 | -0.05 | -0.25% | 19.80 | 20.28 | 17246 | 3446.22 | 0.42% |
| 2025-11-18 | 20.60 | 20.04 | -0.56 | -2.72% | 19.96 | 20.60 | 23416 | 4732.43 | 0.57% |
| 2025-11-17 | 20.49 | 20.60 | 0.10 | 0.49% | 20.41 | 20.93 | 31259 | 6447.86 | 0.76% |
| 2025-11-14 | 20.50 | 20.50 | -0.22 | -1.06% | 20.27 | 20.80 | 46934 | 9632.46 | 1.14% |
| 2025-11-13 | 19.65 | 20.72 | 1.09 | 5.55% | 19.60 | 20.77 | 68868 | 14020.30 | 1.67% |
| 2025-11-12 | 19.86 | 19.63 | -0.22 | -1.11% | 19.38 | 19.90 | 16635 | 3254.70 | 0.40% |
| 2025-11-11 | 19.81 | 19.85 | 0.05 | 0.25% | 19.70 | 20.00 | 23375 | 4647.36 | 0.57% |
| 2025-11-10 | 19.80 | 19.80 | 0.01 | 0.05% | 19.62 | 20.09 | 20392 | 4034.20 | 0.49% |
| 2025-11-07 | 19.41 | 19.79 | 0.38 | 1.96% | 19.25 | 19.88 | 31386 | 6187.11 | 0.76% |
| 2025-11-06 | 19.04 | 19.41 | 0.37 | 1.94% | 19.02 | 19.48 | 20343 | 3932.45 | 0.49% |
| 2025-11-05 | 19.05 | 19.04 | -0.01 | -0.05% | 18.99 | 19.16 | 15419 | 2941.08 | 0.37% |
| 2025-11-04 | 19.37 | 19.05 | -0.32 | -1.65% | 18.92 | 19.41 | 20771 | 3974.94 | 0.50% |
| 2025-11-03 | 19.38 | 19.37 | 0.06 | 0.31% | 19.16 | 19.44 | 16681 | 3216.41 | 0.40% |
| 2025-10-31 | 19.35 | 19.31 | -0.03 | -0.16% | 19.30 | 19.56 | 20573 | 3995.47 | 0.50% |
| 2025-10-30 | 19.90 | 19.34 | -0.56 | -2.81% | 19.33 | 19.92 | 35862 | 7005.59 | 0.87% |
| 2025-10-29 | 20.20 | 19.90 | -0.30 | -1.49% | 19.72 | 20.20 | 21169 | 4199.09 | 0.51% |
| 2025-10-28 | 19.98 | 20.20 | 0.33 | 1.66% | 19.80 | 20.38 | 28468 | 5745.64 | 0.69% |
| 2025-10-27 | 20.00 | 19.87 | -0.13 | -0.65% | 19.55 | 20.03 | 28193 | 5564.85 | 0.68% |
| 2025-10-24 | 20.19 | 20.00 | -0.08 | -0.40% | 19.88 | 20.19 | 17220 | 3439.54 | 0.42% |
| 2025-10-23 | 20.11 | 20.08 | 0.25 | 1.26% | 19.57 | 20.11 | 20474 | 4051.50 | 0.50% |
| 2025-10-22 | 19.81 | 19.83 | 0.02 | 0.10% | 19.50 | 20.12 | 13791 | 2742.23 | 0.33% |
| 2025-10-21 | 19.55 | 19.81 | 0.41 | 2.11% | 19.32 | 19.92 | 19214 | 3794.97 | 0.47% |
| 2025-10-20 | 19.40 | 19.40 | 0.07 | 0.36% | 19.30 | 19.64 | 14885 | 2893.10 | 0.36% |
| 2025-10-17 | 19.92 | 19.33 | -0.59 | -2.96% | 19.32 | 20.15 | 19635 | 3853.78 | 0.48% |
| 2025-10-16 | 20.26 | 19.92 | -0.34 | -1.68% | 19.90 | 20.29 | 16144 | 3232.06 | 0.39% |
| 2025-10-15 | 20.00 | 20.26 | 0.26 | 1.30% | 19.83 | 20.26 | 14811 | 2973.31 | 0.36% |
| 2025-10-14 | 20.44 | 20.00 | -0.43 | -2.10% | 19.91 | 20.79 | 25498 | 5173.25 | 0.62% |
确成股份(605183)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。
