| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 71.86 | 78.24 | 7.19 | 10.12% | 71.85 | 78.87 | 171182 | 129878.54 | 8.52% | 0.00 |
| 2026-02-02 | 71.71 | 71.05 | -1.75 | -2.40% | 70.08 | 73.20 | 84056 | 60240.82 | 4.18% | 0.00 |
| 2026-01-30 | 71.07 | 72.80 | 0.53 | 0.73% | 67.66 | 74.20 | 167361 | 118073.16 | 8.33% | 0.00 |
| 2026-01-29 | 76.29 | 72.27 | -4.19 | -5.48% | 72.15 | 78.89 | 150147 | 112958.35 | 7.47% | 5.00 |
| 2026-01-28 | 77.50 | 76.46 | -4.44 | -5.49% | 74.85 | 78.70 | 186943 | 143239.30 | 9.30% | 0.00 |
| 2026-01-27 | 81.00 | 80.90 | -1.81 | -2.19% | 79.01 | 83.28 | 130417 | 104994.42 | 6.49% | 0.00 |
| 2026-01-26 | 86.00 | 82.71 | 0.78 | 0.95% | 79.78 | 86.00 | 201936 | 168203.41 | 10.05% | 0.00 |
| 2026-01-23 | 78.00 | 81.93 | 4.25 | 5.47% | 77.68 | 82.50 | 168947 | 136571.05 | 8.41% | 0.00 |
| 2026-01-22 | 77.19 | 77.68 | 0.13 | 0.17% | 74.92 | 78.60 | 121776 | 93430.83 | 6.06% | 0.00 |
| 2026-01-21 | 79.50 | 77.55 | -0.52 | -0.67% | 76.80 | 80.18 | 131754 | 103322.11 | 6.56% | 0.00 |
| 2026-01-20 | 82.00 | 78.07 | -5.63 | -6.73% | 77.24 | 85.00 | 184375 | 148323.41 | 9.18% | 14.00 |
| 2026-01-19 | 84.28 | 83.70 | -1.25 | -1.47% | 82.40 | 87.78 | 192928 | 163560.12 | 9.60% | 5.00 |
| 2026-01-16 | 81.06 | 84.95 | 5.49 | 6.91% | 78.81 | 87.30 | 240135 | 198016.20 | 11.95% | 6.99 |
| 2026-01-15 | 72.70 | 79.46 | 5.57 | 7.54% | 72.20 | 80.88 | 206101 | 159777.78 | 10.26% | 2.00 |
| 2026-01-14 | 73.47 | 73.89 | -0.61 | -0.82% | 71.34 | 77.77 | 179848 | 134114.33 | 8.95% | 0.00 |
| 2026-01-13 | 71.12 | 74.50 | 2.60 | 3.62% | 68.83 | 76.19 | 193719 | 141263.72 | 9.64% | 6.96 |
| 2026-01-12 | 71.00 | 71.90 | -1.01 | -1.39% | 70.08 | 73.40 | 138696 | 99224.82 | 6.90% | 0.00 |
| 2026-01-09 | 72.26 | 72.91 | -0.82 | -1.11% | 69.61 | 74.64 | 159396 | 115633.70 | 7.93% | 0.00 |
| 2026-01-08 | 70.93 | 73.73 | 3.53 | 5.03% | 69.28 | 75.20 | 232991 | 167162.92 | 11.60% | 2.00 |
| 2026-01-07 | 69.00 | 70.20 | 7.38 | 11.75% | 67.05 | 72.68 | 264791 | 183654.53 | 13.18% | 2.00 |
| 2026-01-06 | 63.03 | 62.82 | -0.01 | -0.02% | 62.06 | 64.18 | 78470 | 49343.56 | 3.91% | 0.00 |
| 2026-01-05 | 61.50 | 62.83 | 1.83 | 3.00% | 60.06 | 63.50 | 74632 | 46644.86 | 3.71% | 0.00 |
| 2025-12-31 | 62.50 | 61.00 | -1.25 | -2.01% | 60.94 | 63.36 | 59058 | 36462.21 | 2.94% | 0.00 |
| 2025-12-30 | 61.50 | 62.25 | -0.40 | -0.64% | 61.06 | 63.36 | 70869 | 44100.20 | 3.53% | 0.00 |
| 2025-12-29 | 62.31 | 62.65 | 0.34 | 0.55% | 62.01 | 64.90 | 86993 | 54843.09 | 4.33% | 3.00 |
| 2025-12-26 | 64.93 | 62.31 | -1.76 | -2.75% | 61.31 | 64.93 | 123014 | 77126.32 | 6.12% | 5.43 |
| 2025-12-25 | 64.28 | 64.07 | -0.82 | -1.26% | 62.78 | 65.93 | 135720 | 87206.05 | 6.75% | 0.00 |
| 2025-12-24 | 62.20 | 64.89 | 4.44 | 7.34% | 62.20 | 66.00 | 199492 | 128244.33 | 9.93% | 11.00 |
| 2025-12-23 | 60.80 | 60.45 | 1.25 | 2.11% | 58.85 | 61.78 | 145497 | 87957.22 | 7.24% | 6.00 |
| 2025-12-22 | 56.90 | 59.20 | 2.43 | 4.28% | 56.20 | 60.16 | 124745 | 72925.75 | 6.21% | 0.00 |
| 2025-12-19 | 56.60 | 56.77 | 0.74 | 1.32% | 55.51 | 57.38 | 50869 | 28743.50 | 2.53% | 0.00 |
| 2025-12-18 | 57.75 | 56.03 | -2.02 | -3.48% | 55.68 | 59.50 | 60261 | 34563.55 | 3.00% | 0.00 |
| 2025-12-17 | 56.35 | 58.05 | 1.91 | 3.40% | 54.28 | 58.50 | 87802 | 49958.06 | 4.37% | 0.00 |
| 2025-12-16 | 57.50 | 56.14 | -1.66 | -2.87% | 54.80 | 57.65 | 56671 | 31749.55 | 2.82% | 0.00 |
| 2025-12-15 | 57.50 | 57.80 | 0.05 | 0.09% | 57.18 | 59.95 | 68593 | 40328.82 | 3.41% | 0.00 |
| 2025-12-12 | 56.70 | 57.75 | 0.82 | 1.44% | 55.99 | 58.58 | 82463 | 47515.73 | 4.10% | 0.00 |
| 2025-12-11 | 57.09 | 56.93 | -0.15 | -0.26% | 56.49 | 58.33 | 74349 | 42641.27 | 3.70% | 0.00 |
| 2025-12-10 | 54.02 | 57.08 | 2.49 | 4.56% | 54.02 | 57.27 | 103721 | 58478.21 | 5.16% | 17.00 |
| 2025-12-09 | 52.69 | 54.59 | 1.23 | 2.31% | 52.69 | 55.18 | 52976 | 28802.19 | 2.64% | 0.00 |
| 2025-12-08 | 52.10 | 53.36 | 1.21 | 2.32% | 52.10 | 54.65 | 63425 | 33990.46 | 3.51% | 0.00 |
| 2025-12-05 | 52.94 | 52.15 | -0.86 | -1.62% | 51.42 | 53.08 | 54621 | 28432.71 | 3.02% | 0.00 |
| 2025-12-04 | 52.90 | 53.01 | 0.19 | 0.36% | 51.95 | 53.54 | 33772 | 17826.16 | 1.87% | 0.00 |
| 2025-12-03 | 53.90 | 52.82 | -1.48 | -2.73% | 52.28 | 54.49 | 54156 | 28690.72 | 3.00% | 0.00 |
| 2025-12-02 | 56.01 | 54.30 | -3.88 | -6.67% | 54.18 | 56.75 | 94951 | 52554.46 | 5.26% | 0.00 |
| 2025-12-01 | 53.55 | 58.18 | 4.66 | 8.71% | 52.89 | 58.20 | 124880 | 70047.42 | 6.91% | 15.00 |
| 2025-11-28 | 52.50 | 53.52 | 0.57 | 1.08% | 52.50 | 54.15 | 36147 | 19288.22 | 2.00% | 0.00 |
| 2025-11-27 | 52.91 | 52.95 | 0.04 | 0.08% | 52.52 | 54.68 | 50501 | 27117.33 | 2.80% | 0.00 |
| 2025-11-26 | 52.54 | 52.91 | 0.11 | 0.21% | 52.20 | 53.88 | 33794 | 17895.08 | 1.87% | 0.00 |
| 2025-11-25 | 51.89 | 52.80 | 1.75 | 3.43% | 51.30 | 54.12 | 57682 | 30586.98 | 3.19% | 0.00 |
| 2025-11-24 | 50.35 | 51.05 | 1.31 | 2.63% | 50.01 | 51.34 | 52454 | 26599.77 | 2.90% | 0.00 |
| 2025-11-21 | 52.48 | 49.74 | -3.46 | -6.50% | 49.71 | 53.88 | 66566 | 33911.55 | 3.68% | 0.00 |
| 2025-11-20 | 54.50 | 53.20 | -0.92 | -1.70% | 53.12 | 54.88 | 35300 | 18971.60 | 1.95% | 0.00 |
| 2025-11-19 | 55.24 | 54.12 | -1.37 | -2.47% | 53.22 | 56.49 | 53500 | 29031.16 | 2.96% | 0.00 |
| 2025-11-18 | 55.91 | 55.49 | -0.41 | -0.73% | 54.82 | 56.68 | 41454 | 23065.36 | 2.29% | 0.00 |
| 2025-11-17 | 58.18 | 55.90 | -0.90 | -1.58% | 55.58 | 58.39 | 45400 | 25664.89 | 2.51% | 0.00 |
| 2025-11-14 | 55.80 | 56.80 | 0.49 | 0.87% | 55.09 | 59.14 | 69690 | 39994.88 | 3.86% | 0.00 |
| 2025-11-13 | 56.01 | 56.31 | 0.25 | 0.45% | 55.88 | 57.40 | 48933 | 27725.87 | 2.71% | 0.00 |
| 2025-11-12 | 57.30 | 56.06 | -1.49 | -2.59% | 55.40 | 57.86 | 51977 | 29279.10 | 2.88% | 0.00 |
| 2025-11-11 | 58.68 | 57.55 | -0.96 | -1.64% | 57.55 | 59.92 | 65340 | 38349.22 | 3.62% | 0.00 |
| 2025-11-10 | 58.30 | 58.51 | 0.19 | 0.33% | 57.77 | 60.28 | 72864 | 42766.30 | 4.03% | 0.00 |
| 2025-11-07 | 56.52 | 58.32 | 1.37 | 2.41% | 55.48 | 60.67 | 118647 | 69180.26 | 6.57% | 0.00 |
| 2025-11-06 | 56.37 | 56.95 | 0.75 | 1.33% | 56.09 | 57.44 | 54179 | 30770.48 | 3.00% | 0.00 |
| 2025-11-05 | 54.60 | 56.20 | 0.78 | 1.41% | 54.43 | 56.76 | 63157 | 35219.67 | 3.50% | 0.00 |
| 2025-11-04 | 58.50 | 55.42 | -3.22 | -5.49% | 54.73 | 58.79 | 115037 | 64339.53 | 6.37% | 0.00 |
| 2025-11-03 | 59.00 | 58.64 | -0.91 | -1.53% | 56.01 | 59.38 | 81335 | 46843.61 | 4.50% | 0.00 |
| 2025-10-31 | 59.60 | 59.55 | -0.16 | -0.27% | 58.72 | 61.36 | 76472 | 45933.23 | 4.23% | 0.00 |
| 2025-10-30 | 61.29 | 59.71 | -2.28 | -3.68% | 59.18 | 61.53 | 83130 | 50124.88 | 4.60% | 0.00 |
| 2025-10-29 | 60.00 | 61.99 | 1.65 | 2.73% | 59.66 | 62.15 | 118848 | 72446.14 | 6.58% | 0.00 |
| 2025-10-28 | 64.00 | 60.34 | -4.95 | -7.58% | 60.34 | 65.00 | 164162 | 102659.66 | 9.09% | 2.00 |
| 2025-10-27 | 65.66 | 65.29 | 1.94 | 3.06% | 64.19 | 66.66 | 131585 | 86110.98 | 7.28% | 2.00 |
| 2025-10-24 | 60.18 | 63.35 | 3.37 | 5.62% | 59.98 | 63.93 | 113590 | 70609.31 | 6.29% | 0.00 |
| 2025-10-23 | 60.50 | 59.98 | -1.16 | -1.90% | 58.44 | 61.15 | 72655 | 43136.88 | 4.02% | 0.00 |
| 2025-10-22 | 60.32 | 61.14 | 0.24 | 0.39% | 59.10 | 62.72 | 90170 | 55240.95 | 4.99% | 0.00 |
| 2025-10-21 | 59.80 | 60.90 | 1.16 | 1.94% | 59.59 | 61.00 | 64970 | 39260.17 | 3.60% | 0.00 |
| 2025-10-20 | 60.72 | 59.74 | 0.12 | 0.20% | 59.35 | 61.28 | 65504 | 39424.70 | 3.63% | 4.98 |
| 2025-10-17 | 63.19 | 59.62 | -4.80 | -7.45% | 59.38 | 64.18 | 123095 | 75163.75 | 6.81% | 10.00 |
| 2025-10-16 | 66.28 | 64.42 | -1.53 | -2.32% | 63.69 | 66.58 | 87441 | 56912.30 | 4.84% | 0.00 |
| 2025-10-15 | 65.12 | 65.95 | 1.65 | 2.57% | 62.33 | 66.20 | 114434 | 74039.02 | 6.33% | 0.00 |
| 2025-10-14 | 71.33 | 64.30 | -5.70 | -8.14% | 63.60 | 72.17 | 167075 | 113138.65 | 9.25% | 0.00 |
| 2025-10-13 | 65.00 | 70.00 | -1.30 | -1.82% | 65.00 | 71.45 | 155795 | 107593.70 | 8.62% | 2.00 |
聚和材料(688503)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。
