| 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 | 179.00 | 177.33 | -1.64 | -0.92% | 174.51 | 179.90 | 34586 | 61207.08 | 3.58% | 0.00 |
| 2025-10-24 | 173.88 | 178.97 | 4.92 | 2.83% | 173.57 | 182.12 | 42858 | 76950.98 | 4.43% | 6.86 |
| 2025-10-23 | 175.56 | 174.05 | -3.28 | -1.85% | 170.10 | 176.12 | 30389 | 52689.76 | 3.14% | 0.00 |
| 2025-10-22 | 172.06 | 177.33 | 5.08 | 2.95% | 169.85 | 179.10 | 48317 | 84577.38 | 5.00% | 0.00 |
| 2025-10-21 | 166.55 | 172.25 | 4.96 | 2.96% | 166.01 | 174.40 | 41599 | 71701.26 | 4.30% | 0.00 |
| 2025-10-20 | 172.00 | 167.29 | -1.91 | -1.13% | 164.19 | 174.97 | 47668 | 80383.34 | 4.93% | 0.00 |
| 2025-10-17 | 175.93 | 169.20 | -6.60 | -3.75% | 168.69 | 178.58 | 39289 | 67536.50 | 4.06% | 0.00 |
| 2025-10-16 | 168.39 | 175.80 | 6.92 | 4.10% | 166.80 | 178.20 | 60939 | 106098.59 | 6.30% | 0.00 |
| 2025-10-15 | 164.93 | 168.88 | 4.11 | 2.49% | 163.55 | 175.60 | 51006 | 87020.84 | 5.28% | 0.00 |
| 2025-10-14 | 163.00 | 164.77 | 3.11 | 1.92% | 160.26 | 167.97 | 41069 | 67574.25 | 4.25% | 2.00 |
| 2025-10-13 | 153.56 | 161.66 | -0.63 | -0.39% | 153.56 | 166.80 | 37063 | 60083.85 | 3.83% | 0.00 |
| 2025-10-10 | 165.00 | 162.29 | -4.51 | -2.70% | 160.25 | 165.68 | 34635 | 56366.32 | 3.58% | 0.00 |
| 2025-10-09 | 160.00 | 166.80 | 7.12 | 4.46% | 160.00 | 171.00 | 62734 | 104342.00 | 6.49% | 0.00 |
| 2025-09-30 | 150.51 | 159.68 | 9.94 | 6.64% | 150.00 | 163.03 | 79470 | 126187.53 | 8.22% | 2.00 |
| 2025-09-29 | 151.00 | 149.74 | -4.76 | -3.08% | 146.00 | 151.10 | 56991 | 84496.98 | 5.90% | 0.00 |
| 2025-09-26 | 165.80 | 154.50 | -17.35 | -10.10% | 153.11 | 168.42 | 99576 | 157756.20 | 10.30% | 0.00 |
| 2025-09-25 | 157.77 | 171.85 | 13.65 | 8.63% | 157.00 | 174.28 | 50671 | 85919.53 | 18.10% | 0.00 |
| 2025-09-24 | 152.26 | 158.20 | 4.30 | 2.79% | 152.07 | 158.30 | 13687 | 21340.57 | 4.89% | 0.00 |
| 2025-09-23 | 156.00 | 153.90 | -3.70 | -2.35% | 149.90 | 157.77 | 15593 | 23851.41 | 5.57% | 0.00 |
| 2025-09-22 | 157.00 | 157.60 | -0.18 | -0.11% | 155.00 | 159.56 | 11059 | 17400.60 | 3.95% | 0.00 |
| 2025-09-19 | 160.51 | 157.78 | -2.50 | -1.56% | 157.02 | 161.38 | 9882 | 15692.68 | 3.53% | 0.00 |
| 2025-09-18 | 163.00 | 160.28 | -3.43 | -2.10% | 158.93 | 165.05 | 16987 | 27586.82 | 6.07% | 0.00 |
| 2025-09-17 | 163.59 | 163.71 | -0.16 | -0.10% | 161.50 | 164.89 | 14501 | 23674.65 | 5.18% | 0.00 |
| 2025-09-16 | 157.00 | 163.87 | 6.93 | 4.42% | 156.50 | 163.87 | 24754 | 39897.16 | 8.84% | 0.00 |
| 2025-09-15 | 158.00 | 156.94 | -1.06 | -0.67% | 155.65 | 158.60 | 8318 | 13041.62 | 2.97% | 0.00 |
| 2025-09-12 | 159.30 | 158.00 | -1.29 | -0.81% | 157.60 | 159.35 | 13045 | 20671.40 | 4.66% | 0.00 |
| 2025-09-11 | 155.16 | 159.29 | 4.11 | 2.65% | 153.60 | 159.49 | 15674 | 24631.62 | 5.60% | 0.00 |
| 2025-09-10 | 153.20 | 155.18 | 2.18 | 1.42% | 152.70 | 155.99 | 13554 | 20934.46 | 4.84% | 0.00 |
| 2025-09-09 | 156.69 | 153.00 | -3.69 | -2.35% | 152.77 | 156.69 | 13777 | 21210.94 | 4.92% | 0.00 |
| 2025-09-08 | 157.60 | 156.69 | -1.15 | -0.73% | 156.00 | 160.00 | 16355 | 25674.27 | 5.84% | 0.00 |
| 2025-09-05 | 155.99 | 157.84 | 2.51 | 1.62% | 153.50 | 158.03 | 14199 | 22202.00 | 5.07% | 0.00 |
| 2025-09-04 | 164.44 | 155.33 | -8.34 | -5.10% | 154.00 | 164.94 | 18998 | 30212.41 | 6.79% | 0.00 |
| 2025-09-03 | 171.43 | 163.67 | -6.63 | -3.89% | 162.03 | 171.52 | 20384 | 33802.70 | 7.28% | 0.00 |
| 2025-09-02 | 174.69 | 170.30 | -4.46 | -2.55% | 169.00 | 174.69 | 16238 | 27758.97 | 5.80% | 0.00 |
| 2025-09-01 | 175.50 | 174.76 | -0.84 | -0.48% | 173.50 | 181.28 | 16316 | 28845.67 | 5.83% | 0.00 |
| 2025-08-29 | 183.00 | 175.60 | -9.33 | -5.05% | 172.00 | 183.00 | 24374 | 42976.53 | 8.70% | 2.00 |
| 2025-08-28 | 179.08 | 184.93 | 4.68 | 2.60% | 177.01 | 184.98 | 21729 | 39308.26 | 7.76% | 0.00 |
| 2025-08-27 | 187.98 | 180.25 | -5.04 | -2.72% | 180.20 | 189.77 | 25878 | 48065.90 | 9.24% | 0.00 |
| 2025-08-26 | 183.79 | 185.29 | 0.79 | 0.43% | 182.31 | 188.59 | 20263 | 37637.56 | 7.24% | 0.00 |
| 2025-08-25 | 183.82 | 184.50 | 1.59 | 0.87% | 181.99 | 188.00 | 27156 | 50018.66 | 9.70% | 2.00 |
| 2025-08-22 | 175.00 | 182.91 | 7.43 | 4.23% | 174.99 | 183.00 | 25851 | 46521.86 | 9.23% | 0.00 |
| 2025-08-21 | 174.50 | 175.48 | 1.13 | 0.65% | 174.36 | 180.89 | 20190 | 35776.43 | 7.21% | 0.00 |
| 2025-08-20 | 173.12 | 174.35 | 1.25 | 0.72% | 169.00 | 174.77 | 12158 | 20936.46 | 4.34% | 0.00 |
| 2025-08-19 | 176.04 | 173.10 | -2.89 | -1.64% | 172.85 | 176.58 | 15133 | 26377.12 | 5.40% | 0.00 |
| 2025-08-18 | 170.12 | 175.99 | 5.78 | 3.40% | 170.12 | 177.50 | 23544 | 41290.98 | 8.41% | 0.00 |
| 2025-08-15 | 166.31 | 170.21 | 2.93 | 1.75% | 166.00 | 173.00 | 13728 | 23309.97 | 4.90% | 0.00 |
| 2025-08-14 | 171.51 | 167.28 | -4.22 | -2.46% | 166.50 | 171.98 | 15103 | 25503.69 | 5.39% | 0.00 |
| 2025-08-13 | 170.66 | 171.50 | 1.16 | 0.68% | 169.55 | 173.60 | 16328 | 27939.61 | 5.83% | 0.00 |
| 2025-08-12 | 172.00 | 170.34 | -1.61 | -0.94% | 168.85 | 172.05 | 10871 | 18506.58 | 3.88% | 0.00 |
| 2025-08-11 | 166.70 | 171.95 | 4.04 | 2.41% | 166.30 | 172.17 | 16000 | 27226.12 | 5.71% | 0.00 |
| 2025-08-08 | 177.96 | 167.91 | -10.81 | -6.05% | 166.25 | 177.96 | 31689 | 53893.68 | 11.32% | 0.00 |
| 2025-08-07 | 183.88 | 178.72 | -4.16 | -2.27% | 178.49 | 184.63 | 13648 | 24688.60 | 4.87% | 0.00 |
| 2025-08-06 | 184.88 | 182.88 | -2.02 | -1.09% | 178.00 | 184.88 | 18431 | 33354.87 | 6.58% | 0.00 |
| 2025-08-05 | 188.21 | 184.90 | -3.73 | -1.98% | 183.35 | 189.68 | 12398 | 22944.85 | 4.43% | 0.00 |
| 2025-08-04 | 188.30 | 188.63 | -2.31 | -1.21% | 183.91 | 189.00 | 16381 | 30653.85 | 5.85% | 0.00 |
| 2025-08-01 | 189.00 | 190.94 | 3.44 | 1.83% | 183.80 | 193.50 | 23878 | 45085.71 | 8.53% | 0.00 |
| 2025-07-31 | 181.80 | 187.50 | 3.86 | 2.10% | 181.80 | 195.14 | 28803 | 54670.46 | 10.29% | 0.00 |
| 2025-07-30 | 180.00 | 183.64 | 2.66 | 1.47% | 175.23 | 189.30 | 23887 | 43456.49 | 8.53% | 0.00 |
| 2025-07-29 | 178.00 | 180.98 | 0.38 | 0.21% | 178.00 | 182.02 | 13739 | 24751.66 | 4.91% | 0.00 |
| 2025-07-28 | 183.63 | 180.60 | -2.75 | -1.50% | 174.61 | 183.99 | 26333 | 47035.68 | 9.40% | 0.00 |
| 2025-07-25 | 178.90 | 183.35 | 4.67 | 2.61% | 177.70 | 186.60 | 30564 | 55816.73 | 10.92% | 0.00 |
| 2025-07-24 | 168.22 | 178.68 | 10.48 | 6.23% | 166.85 | 178.81 | 34728 | 60590.39 | 12.40% | 5.00 |
| 2025-07-23 | 165.00 | 168.20 | 3.60 | 2.19% | 162.88 | 169.90 | 20958 | 34968.58 | 7.49% | 0.00 |
| 2025-07-22 | 172.15 | 164.60 | -8.29 | -4.79% | 163.00 | 173.00 | 33689 | 55872.17 | 12.03% | 0.00 |
| 2025-07-21 | 172.49 | 172.89 | 1.39 | 0.81% | 170.94 | 176.25 | 16904 | 29215.21 | 6.04% | 0.00 |
| 2025-07-18 | 166.60 | 171.50 | 6.98 | 4.24% | 166.01 | 178.00 | 36044 | 62487.36 | 12.87% | 0.00 |
| 2025-07-17 | 166.00 | 164.52 | -2.63 | -1.57% | 162.60 | 166.00 | 17947 | 29416.63 | 6.41% | 0.00 |
| 2025-07-16 | 168.01 | 167.15 | -2.62 | -1.54% | 166.18 | 175.99 | 26228 | 44889.27 | 9.37% | 0.00 |
| 2025-07-15 | 163.00 | 169.77 | 10.63 | 6.68% | 158.20 | 169.92 | 25738 | 42315.90 | 9.19% | 0.00 |
| 2025-07-14 | 161.00 | 159.14 | -0.10 | -0.06% | 158.69 | 163.10 | 11798 | 18933.78 | 4.21% | 0.00 |
| 2025-07-11 | 154.50 | 159.24 | 4.74 | 3.07% | 153.61 | 161.48 | 15526 | 24583.85 | 5.55% | 0.00 |
| 2025-07-10 | 157.10 | 154.50 | -3.70 | -2.34% | 154.27 | 158.50 | 8603 | 13396.99 | 3.07% | 0.00 |
| 2025-07-09 | 157.55 | 158.20 | -0.54 | -0.34% | 155.56 | 159.26 | 10125 | 15948.23 | 3.62% | 0.00 |
| 2025-07-08 | 150.58 | 158.74 | 8.28 | 5.50% | 150.47 | 160.47 | 17956 | 28141.51 | 6.41% | 0.00 |
| 2025-07-07 | 155.01 | 150.46 | -4.32 | -2.79% | 150.40 | 155.26 | 9025 | 13757.13 | 3.22% | 0.00 |
| 2025-07-04 | 153.96 | 154.78 | 2.02 | 1.32% | 151.70 | 159.00 | 13663 | 21243.56 | 4.88% | 0.00 |
| 2025-07-03 | 152.50 | 152.76 | 0.05 | 0.03% | 152.12 | 154.96 | 6622 | 10175.84 | 2.36% | 0.00 |
| 2025-07-02 | 157.05 | 152.71 | -5.01 | -3.18% | 152.24 | 157.05 | 8896 | 13676.49 | 3.18% | 0.00 |
| 2025-07-01 | 157.91 | 157.72 | -0.19 | -0.12% | 154.23 | 158.29 | 11081 | 17336.56 | 3.96% | 0.00 |
| 2025-06-30 | 154.80 | 157.91 | 3.92 | 2.55% | 154.00 | 159.88 | 11103 | 17497.86 | 3.97% | 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。
