| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 16.38 | 16.41 | 0.00 | 0.00% | 16.38 | 16.68 | 19164 | 3164.79 | 0.46% |
| 2025-06-19 | 16.85 | 16.41 | -0.44 | -2.61% | 16.36 | 16.92 | 20312 | 3365.04 | 0.49% |
| 2025-06-18 | 16.78 | 16.85 | 0.00 | 0.00% | 16.69 | 16.87 | 15690 | 2629.69 | 0.38% |
| 2025-06-17 | 16.93 | 16.85 | -0.06 | -0.35% | 16.76 | 17.06 | 18898 | 3191.14 | 0.46% |
| 2025-06-16 | 16.99 | 16.91 | -0.13 | -0.76% | 16.85 | 17.17 | 24930 | 4231.84 | 0.60% |
| 2025-06-13 | 17.43 | 17.04 | -0.49 | -2.80% | 17.02 | 17.56 | 32629 | 5615.61 | 0.78% |
| 2025-06-12 | 17.30 | 17.53 | 0.30 | 1.74% | 17.13 | 17.56 | 30577 | 5326.43 | 0.74% |
| 2025-06-11 | 17.11 | 17.23 | 0.11 | 0.64% | 17.11 | 17.40 | 26981 | 4646.58 | 0.65% |
| 2025-06-10 | 16.92 | 17.12 | 0.20 | 1.18% | 16.87 | 17.27 | 41059 | 7004.83 | 0.99% |
| 2025-06-09 | 16.93 | 16.92 | -0.04 | -0.24% | 16.71 | 16.96 | 31796 | 5367.01 | 0.76% |
| 2025-06-06 | 16.41 | 16.96 | 0.60 | 3.67% | 16.31 | 17.03 | 56954 | 9547.16 | 1.37% |
| 2025-06-05 | 16.57 | 16.36 | -0.15 | -0.91% | 16.32 | 16.57 | 19226 | 3153.14 | 0.46% |
| 2025-06-04 | 16.23 | 16.51 | 0.23 | 1.41% | 16.23 | 16.58 | 22801 | 3759.86 | 0.55% |
| 2025-06-03 | 16.20 | 16.28 | -0.07 | -0.43% | 16.13 | 16.35 | 23489 | 3816.25 | 0.56% |
| 2025-05-30 | 16.43 | 16.35 | -0.09 | -0.55% | 16.23 | 16.71 | 32634 | 5354.22 | 0.78% |
| 2025-05-29 | 16.35 | 16.44 | 0.15 | 0.92% | 16.20 | 16.58 | 36216 | 5949.54 | 0.87% |
| 2025-05-28 | 16.50 | 16.29 | -0.18 | -1.09% | 16.14 | 16.55 | 35539 | 5779.03 | 0.85% |
| 2025-05-27 | 16.70 | 16.47 | -0.16 | -0.96% | 16.24 | 16.76 | 46363 | 7612.65 | 1.11% |
| 2025-05-26 | 16.70 | 16.63 | -0.31 | -1.83% | 16.47 | 17.11 | 100252 | 16747.52 | 2.41% |
| 2025-05-23 | 16.24 | 16.94 | 0.70 | 4.31% | 16.13 | 17.79 | 115917 | 19885.24 | 2.79% |
| 2025-05-22 | 16.08 | 16.24 | 0.19 | 1.18% | 15.99 | 16.76 | 49059 | 8028.71 | 1.18% |
| 2025-05-21 | 16.05 | 16.05 | 0.00 | 0.00% | 15.85 | 16.11 | 20325 | 3247.56 | 0.49% |
| 2025-05-20 | 16.01 | 16.05 | -0.02 | -0.12% | 15.91 | 16.12 | 14323 | 2294.37 | 0.34% |
| 2025-05-19 | 15.86 | 16.07 | 0.22 | 1.39% | 15.83 | 16.15 | 24179 | 3867.98 | 0.58% |
| 2025-05-16 | 15.83 | 15.85 | 0.06 | 0.38% | 15.71 | 15.93 | 12735 | 2017.88 | 0.31% |
| 2025-05-15 | 15.93 | 15.79 | -0.11 | -0.69% | 15.76 | 16.01 | 16812 | 2667.15 | 0.40% |
| 2025-05-14 | 15.95 | 15.90 | -0.05 | -0.31% | 15.81 | 15.97 | 16171 | 2567.74 | 0.39% |
| 2025-05-13 | 16.15 | 15.95 | 0.00 | 0.00% | 15.92 | 16.15 | 22364 | 3580.18 | 0.54% |
| 2025-05-12 | 15.85 | 15.95 | 0.19 | 1.21% | 15.78 | 15.96 | 23194 | 3688.50 | 0.56% |
| 2025-05-09 | 15.86 | 15.76 | -0.08 | -0.51% | 15.57 | 15.91 | 22331 | 3508.89 | 0.54% |
| 2025-05-08 | 15.64 | 15.84 | 0.20 | 1.28% | 15.59 | 15.85 | 19074 | 3005.64 | 0.46% |
| 2025-05-07 | 15.88 | 15.64 | -0.14 | -0.89% | 15.49 | 15.95 | 39352 | 6181.75 | 0.95% |
| 2025-05-06 | 15.78 | 15.78 | 0.06 | 0.38% | 15.76 | 15.94 | 30316 | 4805.53 | 0.73% |
| 2025-04-30 | 15.90 | 15.72 | -0.16 | -1.01% | 15.70 | 15.95 | 26879 | 4243.72 | 0.65% |
| 2025-04-29 | 15.76 | 15.88 | 0.12 | 0.76% | 15.73 | 16.06 | 19212 | 3061.42 | 0.46% |
| 2025-04-28 | 16.25 | 15.76 | -0.48 | -2.96% | 15.74 | 16.45 | 28421 | 4532.36 | 0.68% |
| 2025-04-25 | 15.80 | 16.24 | 0.52 | 3.31% | 15.76 | 16.50 | 57744 | 9351.81 | 1.39% |
| 2025-04-24 | 15.81 | 15.72 | -0.05 | -0.32% | 15.25 | 15.87 | 52587 | 8195.63 | 1.26% |
| 2025-04-23 | 15.33 | 15.77 | 0.49 | 3.21% | 15.28 | 15.77 | 39471 | 6134.85 | 0.95% |
| 2025-04-22 | 15.20 | 15.28 | 0.06 | 0.39% | 15.10 | 15.36 | 22064 | 3365.30 | 0.53% |
| 2025-04-21 | 14.92 | 15.22 | 0.32 | 2.15% | 14.76 | 15.28 | 20820 | 3139.14 | 0.50% |
| 2025-04-18 | 14.72 | 14.90 | 0.29 | 1.98% | 14.52 | 14.92 | 16715 | 2469.61 | 0.40% |
| 2025-04-17 | 14.29 | 14.61 | 0.16 | 1.11% | 14.28 | 14.64 | 17381 | 2531.64 | 0.42% |
| 2025-04-16 | 14.85 | 14.45 | -0.37 | -2.50% | 14.22 | 14.85 | 29140 | 4218.78 | 0.70% |
| 2025-04-15 | 15.01 | 14.82 | -0.16 | -1.07% | 14.77 | 15.01 | 21101 | 3133.52 | 0.51% |
| 2025-04-14 | 15.05 | 14.98 | 0.08 | 0.54% | 14.91 | 15.17 | 26155 | 3927.80 | 0.63% |
| 2025-04-11 | 14.63 | 14.90 | 0.04 | 0.27% | 14.63 | 15.04 | 20661 | 3078.23 | 0.50% |
| 2025-04-10 | 15.10 | 14.86 | 0.58 | 4.06% | 14.57 | 15.31 | 50116 | 7515.33 | 1.21% |
| 2025-04-09 | 13.54 | 14.28 | 0.30 | 2.15% | 13.25 | 14.52 | 53733 | 7539.52 | 1.29% |
| 2025-04-08 | 14.98 | 13.98 | -1.14 | -7.54% | 13.70 | 15.12 | 79138 | 11247.18 | 1.90% |
| 2025-04-07 | 15.20 | 15.12 | -1.68 | -10.00% | 15.12 | 15.60 | 33637 | 5101.54 | 0.81% |
| 2025-04-03 | 18.04 | 16.80 | -1.44 | -7.89% | 16.79 | 18.10 | 79518 | 13745.82 | 1.91% |
| 2025-04-02 | 18.14 | 18.24 | 0.12 | 0.66% | 18.04 | 18.40 | 27122 | 4947.77 | 0.65% |
| 2025-04-01 | 17.93 | 18.12 | 0.18 | 1.00% | 17.91 | 18.25 | 27833 | 5048.30 | 0.67% |
| 2025-03-31 | 17.80 | 17.94 | 0.06 | 0.34% | 17.70 | 18.11 | 25636 | 4588.57 | 0.62% |
| 2025-03-28 | 18.05 | 17.88 | -0.29 | -1.60% | 17.80 | 18.15 | 25062 | 4505.33 | 0.60% |
| 2025-03-27 | 18.08 | 18.17 | 0.17 | 0.94% | 17.84 | 18.33 | 30717 | 5571.10 | 0.74% |
| 2025-03-26 | 17.51 | 18.00 | 0.32 | 1.81% | 17.51 | 18.27 | 33036 | 5937.14 | 0.79% |
| 2025-03-25 | 17.48 | 17.68 | 0.06 | 0.34% | 17.40 | 17.80 | 14889 | 2621.25 | 0.36% |
| 2025-03-24 | 17.79 | 17.62 | -0.12 | -0.68% | 17.38 | 17.83 | 22541 | 3963.23 | 0.54% |
| 2025-03-21 | 17.84 | 17.74 | -0.09 | -0.50% | 17.65 | 17.98 | 20118 | 3584.33 | 0.48% |
| 2025-03-20 | 17.96 | 17.83 | -0.17 | -0.94% | 17.81 | 18.01 | 19979 | 3577.03 | 0.48% |
| 2025-03-19 | 18.15 | 18.00 | -0.11 | -0.61% | 17.92 | 18.15 | 18086 | 3254.00 | 0.43% |
| 2025-03-18 | 18.06 | 18.11 | 0.06 | 0.33% | 17.90 | 18.12 | 26228 | 4722.13 | 0.63% |
| 2025-03-17 | 18.18 | 18.05 | 0.02 | 0.11% | 18.01 | 18.28 | 31167 | 5649.50 | 0.75% |
| 2025-03-14 | 18.03 | 18.03 | -0.04 | -0.22% | 17.85 | 18.14 | 27275 | 4908.08 | 0.66% |
| 2025-03-13 | 18.13 | 18.07 | -0.06 | -0.33% | 17.80 | 18.19 | 27856 | 5005.99 | 0.67% |
| 2025-03-12 | 18.07 | 18.13 | 0.18 | 1.00% | 17.94 | 18.22 | 29189 | 5289.67 | 0.70% |
| 2025-03-11 | 17.90 | 17.95 | -0.10 | -0.55% | 17.77 | 18.05 | 19220 | 3439.42 | 0.46% |
| 2025-03-10 | 17.87 | 18.05 | 0.15 | 0.84% | 17.80 | 18.07 | 24588 | 4413.03 | 0.59% |
| 2025-03-07 | 17.62 | 17.90 | 0.28 | 1.59% | 17.58 | 18.11 | 36718 | 6566.97 | 0.88% |
| 2025-03-06 | 17.50 | 17.62 | 0.09 | 0.51% | 17.43 | 17.75 | 25526 | 4497.01 | 0.61% |
| 2025-03-05 | 17.65 | 17.53 | -0.13 | -0.74% | 17.32 | 17.67 | 22386 | 3907.85 | 0.54% |
| 2025-03-04 | 17.34 | 17.66 | 0.20 | 1.15% | 17.22 | 17.67 | 29273 | 5151.21 | 0.70% |
| 2025-03-03 | 17.47 | 17.46 | 0.01 | 0.06% | 17.30 | 17.72 | 29314 | 5132.76 | 0.70% |
| 2025-02-28 | 17.45 | 17.45 | 0.01 | 0.06% | 17.18 | 17.66 | 33536 | 5827.81 | 0.81% |
| 2025-02-27 | 17.59 | 17.44 | -0.13 | -0.74% | 17.22 | 17.59 | 25730 | 4485.16 | 0.62% |
| 2025-02-26 | 17.29 | 17.57 | 0.34 | 1.97% | 17.29 | 17.63 | 33578 | 5882.54 | 0.81% |
| 2025-02-25 | 17.19 | 17.23 | -0.07 | -0.40% | 17.07 | 17.40 | 19837 | 3421.79 | 0.48% |
| 2025-02-24 | 17.22 | 17.30 | 0.02 | 0.12% | 17.11 | 17.47 | 27134 | 4692.02 | 0.65% |
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。
