| 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 | 173.00 | 174.88 | 3.58 | 2.09% | 171.30 | 176.96 | 23298 | 40742.82 | 2.41% | 0.00 |
| 2026-03-24 | 172.80 | 171.30 | 2.30 | 1.36% | 168.44 | 174.50 | 23165 | 39633.35 | 2.40% | 0.00 |
| 2026-03-23 | 174.47 | 169.00 | -8.13 | -4.59% | 167.31 | 177.30 | 34115 | 58784.59 | 3.53% | 0.00 |
| 2026-03-20 | 184.07 | 177.13 | -6.02 | -3.29% | 176.64 | 185.30 | 29994 | 54237.07 | 3.10% | 2.00 |
| 2026-03-19 | 187.67 | 183.15 | -7.63 | -4.00% | 182.20 | 188.42 | 30032 | 55500.89 | 3.11% | 0.00 |
| 2026-03-18 | 187.00 | 190.78 | 4.39 | 2.36% | 186.96 | 192.48 | 26647 | 50709.94 | 2.76% | 0.00 |
| 2026-03-17 | 190.22 | 186.39 | -2.11 | -1.12% | 186.05 | 193.35 | 24984 | 47319.22 | 2.58% | 0.00 |
| 2026-03-16 | 189.38 | 188.50 | -0.53 | -0.28% | 183.81 | 189.38 | 23592 | 44003.98 | 2.44% | 0.00 |
| 2026-03-13 | 190.79 | 189.03 | -2.92 | -1.52% | 188.80 | 191.98 | 20529 | 39018.77 | 2.12% | 0.00 |
| 2026-03-12 | 195.00 | 191.95 | -2.85 | -1.46% | 190.03 | 197.20 | 21314 | 41162.63 | 2.20% | 0.00 |
| 2026-03-11 | 199.89 | 194.80 | -5.48 | -2.74% | 194.51 | 200.27 | 24192 | 47653.04 | 2.50% | 0.00 |
| 2026-03-10 | 201.38 | 200.28 | 2.28 | 1.15% | 198.54 | 205.44 | 29595 | 59588.70 | 3.06% | 0.00 |
| 2026-03-09 | 195.00 | 198.00 | -0.63 | -0.32% | 190.67 | 199.50 | 25895 | 50394.61 | 2.68% | 2.00 |
| 2026-03-06 | 197.81 | 198.63 | 0.88 | 0.45% | 196.78 | 200.98 | 20962 | 41748.00 | 2.17% | 0.00 |
| 2026-03-05 | 202.52 | 197.75 | -0.83 | -0.42% | 195.00 | 204.50 | 21461 | 42780.84 | 2.22% | 0.00 |
| 2026-03-04 | 203.58 | 198.58 | -5.20 | -2.55% | 197.03 | 205.30 | 31708 | 63667.43 | 3.28% | 0.00 |
| 2026-03-03 | 217.94 | 203.78 | -13.39 | -6.17% | 203.00 | 219.36 | 33425 | 69944.03 | 3.46% | 0.00 |
| 2026-03-02 | 220.00 | 217.17 | -8.30 | -3.68% | 216.20 | 226.00 | 33164 | 72602.89 | 3.43% | 0.00 |
| 2026-02-27 | 225.01 | 225.47 | 0.37 | 0.16% | 222.56 | 229.88 | 26644 | 60208.34 | 2.76% | 0.00 |
| 2026-02-26 | 228.00 | 225.10 | -0.90 | -0.40% | 223.82 | 229.40 | 27069 | 61214.48 | 2.80% | 0.00 |
| 2026-02-25 | 224.66 | 226.00 | 4.98 | 2.25% | 221.90 | 228.66 | 38296 | 86086.49 | 3.96% | 2.00 |
| 2026-02-24 | 240.00 | 221.02 | -18.70 | -7.80% | 220.70 | 242.20 | 54388 | 122751.88 | 5.63% | 0.00 |
| 2026-02-13 | 245.80 | 239.72 | -7.17 | -2.90% | 239.18 | 248.50 | 27122 | 65956.59 | 2.81% | 0.00 |
| 2026-02-12 | 247.04 | 246.89 | 0.67 | 0.27% | 242.52 | 249.86 | 24965 | 61510.07 | 2.58% | 0.00 |
| 2026-02-11 | 246.93 | 246.22 | -1.78 | -0.72% | 245.05 | 250.26 | 22018 | 54414.55 | 2.28% | 0.00 |
| 2026-02-10 | 248.17 | 248.00 | 0.84 | 0.34% | 243.01 | 251.98 | 34193 | 84748.73 | 3.54% | 0.00 |
| 2026-02-09 | 247.13 | 247.16 | 3.93 | 1.62% | 241.00 | 249.95 | 29793 | 73231.31 | 3.08% | 2.00 |
| 2026-02-06 | 243.00 | 243.23 | -1.99 | -0.81% | 239.13 | 248.39 | 23582 | 57620.76 | 2.44% | 0.00 |
| 2026-02-05 | 247.00 | 245.22 | -5.08 | -2.03% | 244.10 | 253.49 | 27701 | 68497.09 | 2.87% | 2.00 |
| 2026-02-04 | 264.65 | 250.30 | -18.00 | -6.71% | 249.00 | 266.88 | 52317 | 132634.50 | 5.41% | 0.00 |
| 2026-02-03 | 270.02 | 268.30 | 0.57 | 0.21% | 262.02 | 272.73 | 37873 | 100735.54 | 3.92% | 0.00 |
| 2026-02-02 | 277.98 | 267.73 | -11.27 | -4.04% | 266.40 | 283.92 | 32477 | 88851.31 | 3.36% | 0.00 |
| 2026-01-30 | 285.00 | 279.00 | -10.80 | -3.73% | 274.75 | 290.83 | 39569 | 110778.51 | 4.09% | 0.00 |
| 2026-01-29 | 285.90 | 289.80 | 0.88 | 0.30% | 283.13 | 309.98 | 43919 | 130574.45 | 4.54% | 0.00 |
| 2026-01-28 | 302.70 | 288.92 | -12.96 | -4.29% | 287.00 | 302.70 | 35670 | 104354.39 | 3.69% | 0.00 |
| 2026-01-27 | 296.50 | 301.88 | 5.82 | 1.97% | 293.08 | 308.95 | 38011 | 114380.91 | 3.93% | 5.00 |
| 2026-01-26 | 309.12 | 296.06 | -10.38 | -3.39% | 290.01 | 314.84 | 43338 | 128810.97 | 4.48% | 0.00 |
| 2026-01-23 | 296.47 | 306.44 | 9.97 | 3.36% | 296.47 | 314.98 | 46449 | 142502.91 | 4.80% | 0.00 |
| 2026-01-22 | 298.31 | 296.47 | -1.61 | -0.54% | 292.37 | 304.22 | 30868 | 91687.67 | 3.19% | 0.00 |
| 2026-01-21 | 300.00 | 298.08 | -3.93 | -1.30% | 293.00 | 305.97 | 39958 | 119583.86 | 4.13% | 0.00 |
| 2026-01-20 | 313.37 | 302.01 | -2.23 | -0.73% | 297.18 | 314.97 | 43901 | 133434.16 | 4.54% | 0.00 |
| 2026-01-19 | 322.47 | 304.24 | -21.56 | -6.62% | 302.98 | 326.99 | 78326 | 244057.30 | 8.10% | 0.00 |
| 2026-01-16 | 324.45 | 325.80 | -5.40 | -1.63% | 315.00 | 343.33 | 69108 | 224311.66 | 7.15% | 0.00 |
| 2026-01-15 | 312.38 | 331.20 | 12.21 | 3.83% | 312.38 | 337.37 | 75482 | 246982.53 | 7.81% | 0.00 |
| 2026-01-14 | 325.40 | 318.99 | -1.29 | -0.40% | 315.01 | 368.68 | 114716 | 391770.12 | 11.87% | 2.00 |
| 2026-01-13 | 331.00 | 320.28 | 12.28 | 3.99% | 309.90 | 344.99 | 109484 | 359688.41 | 11.33% | 0.00 |
| 2026-01-12 | 291.00 | 308.00 | 43.58 | 16.48% | 275.00 | 309.74 | 85684 | 253460.73 | 8.86% | 0.00 |
| 2026-01-09 | 247.91 | 264.42 | 14.26 | 5.70% | 247.90 | 268.60 | 53454 | 138669.91 | 5.53% | 0.00 |
| 2026-01-08 | 245.00 | 250.16 | 3.32 | 1.35% | 237.35 | 252.97 | 39215 | 95913.82 | 4.06% | 0.00 |
| 2026-01-07 | 244.00 | 246.84 | 0.23 | 0.09% | 240.68 | 253.77 | 27166 | 67207.60 | 2.81% | 0.00 |
| 2026-01-06 | 244.89 | 246.61 | 0.41 | 0.17% | 238.80 | 248.99 | 34974 | 85159.12 | 3.62% | 0.00 |
| 2026-01-05 | 229.91 | 246.20 | 18.62 | 8.18% | 228.89 | 249.88 | 56709 | 137316.14 | 5.87% | 0.00 |
| 2025-12-31 | 208.00 | 227.58 | 16.55 | 7.84% | 206.33 | 233.76 | 39599 | 88493.71 | 4.10% | 0.00 |
| 2025-12-30 | 216.19 | 211.03 | -4.08 | -1.90% | 203.37 | 223.10 | 29192 | 62517.50 | 3.02% | 0.90 |
| 2025-12-29 | 213.62 | 215.11 | 0.03 | 0.01% | 211.00 | 218.01 | 16556 | 35589.08 | 1.71% | 0.00 |
| 2025-12-26 | 214.52 | 215.08 | 0.16 | 0.07% | 212.77 | 218.50 | 13139 | 28302.02 | 1.36% | 0.00 |
| 2025-12-25 | 213.93 | 214.92 | 0.99 | 0.46% | 210.28 | 218.80 | 16221 | 34887.41 | 1.68% | 0.00 |
| 2025-12-24 | 213.00 | 213.93 | 0.34 | 0.16% | 210.05 | 215.76 | 14086 | 30023.63 | 1.46% | 0.00 |
| 2025-12-23 | 218.58 | 213.59 | -2.19 | -1.01% | 212.10 | 220.20 | 15157 | 32701.49 | 1.57% | 0.00 |
| 2025-12-22 | 217.50 | 215.78 | -3.96 | -1.80% | 213.55 | 220.60 | 16083 | 34764.66 | 1.66% | 0.00 |
| 2025-12-19 | 223.28 | 219.74 | -3.54 | -1.59% | 218.04 | 223.97 | 15057 | 33179.62 | 1.56% | 0.00 |
| 2025-12-18 | 223.00 | 223.28 | -3.76 | -1.66% | 221.35 | 227.60 | 19913 | 44573.12 | 2.06% | 2.00 |
| 2025-12-17 | 215.50 | 227.04 | 10.54 | 4.87% | 213.50 | 228.00 | 32382 | 72457.33 | 3.35% | 0.00 |
| 2025-12-16 | 215.10 | 216.50 | 2.90 | 1.36% | 211.31 | 219.56 | 23400 | 50653.27 | 2.42% | 2.00 |
| 2025-12-15 | 215.15 | 213.60 | -8.40 | -3.78% | 212.15 | 219.00 | 29334 | 62785.96 | 3.03% | 0.00 |
| 2025-12-12 | 195.08 | 222.00 | 26.92 | 13.80% | 195.08 | 223.49 | 85835 | 180174.47 | 8.88% | 4.00 |
| 2025-12-11 | 200.01 | 195.08 | -5.22 | -2.61% | 193.70 | 200.01 | 20544 | 40371.34 | 2.13% | 0.00 |
| 2025-12-10 | 192.00 | 200.30 | 7.00 | 3.62% | 187.00 | 200.43 | 26742 | 51777.25 | 2.77% | 0.00 |
| 2025-12-09 | 196.99 | 193.30 | -3.88 | -1.97% | 193.00 | 197.40 | 17082 | 33324.45 | 1.77% | 0.00 |
| 2025-12-08 | 196.50 | 197.18 | 2.02 | 1.04% | 194.21 | 199.52 | 15536 | 30559.61 | 1.61% | 0.00 |
| 2025-12-05 | 202.60 | 195.16 | -7.44 | -3.67% | 193.77 | 204.31 | 27951 | 54935.09 | 2.89% | 0.00 |
| 2025-12-04 | 202.12 | 202.60 | 0.10 | 0.05% | 197.00 | 204.98 | 15887 | 31855.59 | 1.64% | 0.00 |
| 2025-12-03 | 205.72 | 202.50 | -3.50 | -1.70% | 202.00 | 206.97 | 14980 | 30564.00 | 1.55% | 0.00 |
| 2025-12-02 | 210.00 | 206.00 | -4.99 | -2.37% | 203.80 | 211.22 | 14676 | 30309.85 | 1.52% | 0.00 |
| 2025-12-01 | 207.05 | 210.99 | 3.90 | 1.88% | 205.01 | 212.78 | 25967 | 54311.44 | 2.69% | 0.00 |
| 2025-11-28 | 208.00 | 207.09 | -0.47 | -0.23% | 201.62 | 208.21 | 23225 | 47433.33 | 2.40% | 0.00 |
| 2025-11-27 | 210.58 | 207.56 | -3.10 | -1.47% | 206.00 | 213.18 | 18879 | 39448.35 | 1.95% | 0.00 |
| 2025-11-26 | 207.00 | 210.66 | 2.89 | 1.39% | 206.50 | 213.33 | 24019 | 50453.18 | 2.48% | 2.00 |
| 2025-11-25 | 208.94 | 207.77 | -1.11 | -0.53% | 206.78 | 216.48 | 37749 | 79306.00 | 3.90% | 0.00 |
| 2025-11-24 | 198.26 | 208.88 | 13.88 | 7.12% | 193.11 | 211.73 | 40861 | 83162.47 | 4.23% | 0.00 |
合合信息(688615)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。
