| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 73.06 | 71.30 | -2.80 | -3.78% | 69.34 | 75.30 | 194878 | 139690.31 | 10.79% | 5.62 |
| 2025-10-09 | 80.30 | 74.10 | -7.84 | -9.57% | 73.77 | 81.08 | 246071 | 191428.84 | 13.62% | 2.00 |
| 2025-09-30 | 81.10 | 81.94 | -1.06 | -1.28% | 80.49 | 84.81 | 210723 | 173651.20 | 11.66% | 70.43 |
| 2025-09-29 | 80.00 | 83.00 | 2.82 | 3.52% | 76.89 | 84.20 | 295395 | 237298.72 | 16.35% | 3.87 |
| 2025-09-26 | 73.00 | 80.18 | 5.33 | 7.12% | 69.19 | 82.99 | 360073 | 267424.53 | 19.93% | 18.90 |
| 2025-09-25 | 70.97 | 74.85 | 6.14 | 8.94% | 70.10 | 77.74 | 329828 | 244048.77 | 18.26% | 0.00 |
| 2025-09-24 | 62.20 | 68.71 | 6.37 | 10.22% | 61.60 | 72.93 | 353847 | 238662.77 | 19.59% | 8.00 |
| 2025-09-23 | 64.00 | 62.34 | -2.26 | -3.50% | 59.88 | 64.60 | 145795 | 90353.18 | 8.07% | 2.00 |
| 2025-09-22 | 65.03 | 64.60 | 1.10 | 1.73% | 62.50 | 66.35 | 159023 | 102329.70 | 8.80% | 0.00 |
| 2025-09-19 | 61.89 | 63.50 | 1.93 | 3.13% | 61.00 | 65.98 | 190738 | 121285.47 | 10.56% | 0.00 |
| 2025-09-18 | 61.00 | 61.57 | -1.08 | -1.72% | 59.65 | 64.80 | 196224 | 121365.43 | 10.86% | 0.00 |
| 2025-09-17 | 63.00 | 62.65 | 0.95 | 1.54% | 62.17 | 65.58 | 227985 | 145261.48 | 12.62% | 15.00 |
| 2025-09-16 | 64.00 | 61.70 | -2.80 | -4.34% | 61.68 | 64.58 | 170250 | 106555.27 | 9.42% | 7.00 |
| 2025-09-15 | 66.00 | 64.50 | 0.55 | 0.86% | 60.01 | 66.68 | 244555 | 153914.30 | 13.54% | 5.00 |
| 2025-09-12 | 69.80 | 63.95 | -4.55 | -6.64% | 63.16 | 71.11 | 274192 | 181923.89 | 15.18% | 20.00 |
| 2025-09-11 | 60.90 | 68.50 | 7.77 | 12.79% | 59.40 | 70.70 | 330910 | 212773.09 | 18.32% | 5.00 |
| 2025-09-10 | 63.00 | 60.73 | 1.57 | 2.65% | 59.00 | 65.83 | 360624 | 222541.88 | 19.96% | 10.00 |
| 2025-09-09 | 59.89 | 59.16 | -2.00 | -3.27% | 59.14 | 61.93 | 81102 | 48759.55 | 4.49% | 0.00 |
| 2025-09-08 | 57.87 | 61.16 | 3.12 | 5.38% | 56.30 | 61.17 | 137291 | 80792.40 | 7.60% | 0.00 |
| 2025-09-05 | 54.99 | 58.04 | 3.54 | 6.50% | 54.10 | 58.15 | 126948 | 71809.01 | 7.03% | 0.00 |
| 2025-09-04 | 55.39 | 54.50 | -1.70 | -3.02% | 52.51 | 56.44 | 113417 | 61799.64 | 6.28% | 0.00 |
| 2025-09-03 | 53.25 | 56.20 | 3.20 | 6.04% | 52.80 | 56.70 | 140805 | 77794.24 | 7.79% | 2.00 |
| 2025-09-02 | 54.87 | 53.00 | -1.94 | -3.53% | 52.02 | 55.78 | 98919 | 53339.80 | 5.48% | 9.00 |
| 2025-09-01 | 52.42 | 54.94 | 3.93 | 7.70% | 50.95 | 55.41 | 139225 | 74482.29 | 7.71% | 0.00 |
| 2025-08-29 | 50.63 | 51.01 | 0.99 | 1.98% | 49.13 | 51.50 | 68377 | 34535.97 | 3.78% | 2.00 |
| 2025-08-28 | 50.36 | 50.02 | 0.03 | 0.06% | 48.25 | 50.76 | 100994 | 50229.30 | 5.59% | 0.00 |
| 2025-08-27 | 51.75 | 49.99 | -2.80 | -5.30% | 49.65 | 53.49 | 111460 | 57729.82 | 6.17% | 0.00 |
| 2025-08-26 | 51.67 | 52.79 | 0.60 | 1.15% | 51.06 | 54.10 | 114958 | 60608.24 | 6.36% | 0.00 |
| 2025-08-25 | 54.55 | 52.19 | -2.31 | -4.24% | 51.00 | 54.55 | 163902 | 85505.46 | 9.07% | 0.00 |
| 2025-08-22 | 51.51 | 54.50 | 2.70 | 5.21% | 51.51 | 59.51 | 187802 | 104054.78 | 10.40% | 0.00 |
| 2025-08-21 | 52.29 | 51.80 | -0.51 | -0.97% | 51.00 | 53.45 | 54951 | 28695.62 | 3.04% | 0.00 |
| 2025-08-20 | 51.80 | 52.31 | 0.14 | 0.27% | 50.70 | 52.99 | 76188 | 39357.69 | 4.22% | 0.00 |
| 2025-08-19 | 52.37 | 52.17 | -0.20 | -0.38% | 51.37 | 53.25 | 68115 | 35619.07 | 3.77% | 0.00 |
| 2025-08-18 | 53.31 | 52.37 | -0.94 | -1.76% | 52.02 | 54.93 | 103914 | 55696.63 | 5.75% | 0.00 |
| 2025-08-15 | 51.60 | 53.31 | 2.16 | 4.22% | 51.01 | 54.68 | 95477 | 50595.75 | 5.28% | 2.00 |
| 2025-08-14 | 51.00 | 51.15 | -0.30 | -0.58% | 50.55 | 52.95 | 91387 | 47295.27 | 5.06% | 0.00 |
| 2025-08-13 | 47.56 | 51.45 | 3.90 | 8.20% | 47.56 | 51.50 | 134740 | 67296.63 | 7.46% | 0.00 |
| 2025-08-12 | 47.45 | 47.55 | -0.06 | -0.13% | 46.80 | 47.95 | 44191 | 20945.56 | 2.45% | 0.00 |
| 2025-08-11 | 47.32 | 47.61 | 0.03 | 0.06% | 46.77 | 48.37 | 44697 | 21262.18 | 2.47% | 0.00 |
| 2025-08-08 | 47.50 | 47.58 | 0.07 | 0.15% | 45.64 | 47.60 | 68279 | 31786.09 | 3.78% | 0.00 |
| 2025-08-07 | 49.26 | 47.51 | -1.49 | -3.04% | 46.74 | 49.26 | 53806 | 25605.72 | 2.98% | 0.00 |
| 2025-08-06 | 46.74 | 49.00 | 1.92 | 4.08% | 46.74 | 49.37 | 64221 | 31229.22 | 3.55% | 2.00 |
| 2025-08-05 | 46.50 | 47.08 | -0.02 | -0.04% | 46.40 | 47.35 | 58985 | 27651.60 | 3.26% | 0.00 |
| 2025-08-04 | 48.89 | 47.10 | -2.42 | -4.89% | 45.00 | 49.00 | 89944 | 41867.51 | 4.98% | 0.00 |
| 2025-08-01 | 48.20 | 49.52 | 1.32 | 2.74% | 47.60 | 50.16 | 70601 | 34606.78 | 3.91% | 0.00 |
| 2025-07-31 | 50.00 | 48.20 | -1.80 | -3.60% | 47.15 | 50.23 | 101322 | 49040.98 | 5.61% | 0.00 |
| 2025-07-30 | 51.00 | 50.00 | -1.06 | -2.08% | 49.73 | 51.93 | 59450 | 30081.85 | 3.29% | 0.00 |
| 2025-07-29 | 51.30 | 51.06 | -0.37 | -0.72% | 50.00 | 51.75 | 64050 | 32640.79 | 3.55% | 0.00 |
| 2025-07-28 | 49.54 | 51.43 | 1.83 | 3.69% | 48.38 | 52.28 | 93373 | 47436.64 | 5.17% | 0.00 |
| 2025-07-25 | 48.78 | 49.60 | 0.84 | 1.72% | 48.12 | 50.18 | 65509 | 32303.25 | 3.63% | 0.00 |
| 2025-07-24 | 47.80 | 48.76 | 0.46 | 0.95% | 47.80 | 49.34 | 59770 | 29037.29 | 3.31% | 0.00 |
| 2025-07-23 | 46.49 | 48.30 | 1.70 | 3.65% | 46.24 | 48.49 | 74375 | 35266.01 | 4.12% | 0.00 |
| 2025-07-22 | 46.85 | 46.60 | -0.49 | -1.04% | 46.08 | 48.00 | 63227 | 29706.74 | 3.50% | 0.00 |
| 2025-07-21 | 47.27 | 47.09 | -0.18 | -0.38% | 46.70 | 48.37 | 52862 | 25094.02 | 2.93% | 0.00 |
| 2025-07-18 | 46.00 | 47.27 | 1.57 | 3.44% | 45.70 | 48.80 | 94744 | 45104.52 | 5.24% | 0.00 |
| 2025-07-17 | 45.11 | 45.70 | 0.68 | 1.51% | 44.91 | 46.68 | 64319 | 29416.95 | 3.56% | 0.00 |
| 2025-07-16 | 44.36 | 45.02 | 0.28 | 0.63% | 43.72 | 45.42 | 44579 | 19912.77 | 2.47% | 0.00 |
| 2025-07-15 | 44.99 | 44.74 | -0.32 | -0.71% | 44.17 | 45.85 | 56696 | 25290.98 | 3.14% | 0.00 |
| 2025-07-14 | 44.30 | 45.06 | 0.59 | 1.33% | 43.61 | 45.38 | 54183 | 24158.02 | 3.00% | 0.00 |
| 2025-07-11 | 46.20 | 44.47 | -1.48 | -3.22% | 44.20 | 46.40 | 91944 | 41206.08 | 5.09% | 0.00 |
| 2025-07-10 | 46.11 | 45.95 | -0.37 | -0.80% | 45.80 | 47.93 | 74361 | 34854.82 | 4.12% | 0.00 |
| 2025-07-09 | 46.60 | 46.32 | -0.79 | -1.68% | 45.71 | 47.57 | 72080 | 33399.78 | 3.99% | 0.00 |
| 2025-07-08 | 46.00 | 47.11 | 1.24 | 2.70% | 45.03 | 47.80 | 96253 | 44947.28 | 5.33% | 0.00 |
| 2025-07-07 | 43.40 | 45.87 | 2.07 | 4.73% | 42.61 | 46.25 | 90127 | 40785.97 | 4.99% | 0.00 |
| 2025-07-04 | 43.88 | 43.80 | -0.33 | -0.75% | 43.27 | 45.66 | 79631 | 35359.24 | 4.41% | 0.00 |
| 2025-07-03 | 44.66 | 44.13 | -0.42 | -0.94% | 42.76 | 44.66 | 84824 | 37093.34 | 4.70% | 0.00 |
| 2025-07-02 | 43.77 | 44.55 | 0.45 | 1.02% | 43.27 | 44.80 | 112443 | 49659.21 | 6.22% | 0.00 |
| 2025-07-01 | 40.90 | 44.10 | 2.71 | 6.55% | 40.90 | 44.66 | 132136 | 57096.74 | 7.31% | 0.00 |
| 2025-06-30 | 39.84 | 41.39 | 2.29 | 5.86% | 39.84 | 42.58 | 126561 | 52592.11 | 7.01% | 0.00 |
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。
