| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 34.140 | 33.000 | -1.260 | -3.68% | 32.060 | 34.620 | 10831 | 3585.366 | 2.98% |
| 2025-09-29 | 35.960 | 34.260 | -1.850 | -5.12% | 33.720 | 35.960 | 11128 | 3823.492 | 3.06% |
| 2025-09-26 | 36.650 | 36.110 | -0.590 | -1.61% | 35.290 | 36.680 | 12851 | 4610.065 | 3.53% |
| 2025-09-25 | 36.790 | 36.700 | -0.090 | -0.24% | 35.770 | 36.970 | 6271 | 2272.487 | 1.72% |
| 2025-09-24 | 36.550 | 36.790 | 0.240 | 0.66% | 35.290 | 36.980 | 4820 | 1756.032 | 1.32% |
| 2025-09-23 | 38.790 | 36.550 | -2.240 | -5.77% | 36.260 | 39.360 | 8568 | 3194.380 | 2.35% |
| 2025-09-22 | 37.520 | 38.790 | 1.270 | 3.38% | 36.740 | 38.790 | 9636 | 3678.474 | 2.65% |
| 2025-09-19 | 35.980 | 37.520 | 1.340 | 3.70% | 35.780 | 38.380 | 14813 | 5511.037 | 4.07% |
| 2025-09-18 | 36.000 | 36.180 | 0.820 | 2.32% | 35.330 | 36.280 | 9650 | 3463.045 | 2.65% |
| 2025-09-17 | 35.290 | 35.360 | 0.360 | 1.03% | 34.000 | 35.500 | 4874 | 1698.490 | 1.34% |
| 2025-09-16 | 36.500 | 35.000 | -1.290 | -3.55% | 34.720 | 36.500 | 7259 | 2543.333 | 1.99% |
| 2025-09-15 | 37.200 | 36.290 | -0.960 | -2.58% | 35.920 | 37.200 | 5757 | 2085.907 | 1.58% |
| 2025-09-12 | 37.200 | 37.250 | -0.030 | -0.08% | 36.880 | 37.590 | 7555 | 2807.441 | 2.08% |
| 2025-09-11 | 36.890 | 37.280 | 0.370 | 1.00% | 35.840 | 37.350 | 9404 | 3449.762 | 2.58% |
| 2025-09-10 | 36.800 | 36.910 | 0.110 | 0.30% | 36.460 | 37.880 | 6678 | 2474.727 | 1.84% |
| 2025-09-09 | 36.400 | 36.800 | 0.400 | 1.10% | 35.560 | 36.990 | 6124 | 2224.321 | 1.68% |
| 2025-09-08 | 37.000 | 36.400 | -0.180 | -0.49% | 36.010 | 37.580 | 8775 | 3228.912 | 2.41% |
| 2025-09-05 | 36.220 | 36.580 | 0.380 | 1.05% | 35.200 | 36.830 | 12008 | 4296.418 | 3.30% |
| 2025-09-04 | 38.230 | 36.200 | -2.300 | -5.97% | 36.000 | 38.230 | 15518 | 5717.264 | 4.26% |
| 2025-09-03 | 37.020 | 38.500 | 0.390 | 1.02% | 36.190 | 41.840 | 25199 | 9764.458 | 6.92% |
| 2025-09-02 | 39.150 | 38.110 | -1.190 | -3.03% | 37.740 | 39.660 | 9038 | 3456.228 | 2.48% |
| 2025-09-01 | 38.500 | 39.300 | 0.840 | 2.18% | 37.780 | 41.380 | 15074 | 5917.009 | 4.14% |
| 2025-08-29 | 39.690 | 38.460 | -0.940 | -2.39% | 37.910 | 39.690 | 13277 | 5077.047 | 3.65% |
| 2025-08-28 | 38.780 | 39.400 | 0.470 | 1.21% | 38.180 | 39.520 | 6295 | 2442.433 | 1.73% |
| 2025-08-27 | 39.550 | 38.930 | -0.860 | -2.16% | 38.710 | 39.740 | 10137 | 3959.970 | 2.79% |
| 2025-08-26 | 40.710 | 39.790 | -1.190 | -2.90% | 39.000 | 40.960 | 10788 | 4311.733 | 2.96% |
| 2025-08-25 | 41.520 | 40.980 | -0.520 | -1.25% | 40.500 | 42.330 | 15598 | 6439.905 | 4.29% |
| 2025-08-22 | 41.000 | 41.500 | -0.200 | -0.48% | 39.700 | 42.850 | 19631 | 8083.519 | 5.39% |
| 2025-08-21 | 41.590 | 41.700 | -1.050 | -2.46% | 39.600 | 43.280 | 25919 | 10575.378 | 7.12% |
| 2025-08-20 | 36.000 | 42.750 | 7.150 | 20.08% | 35.550 | 46.270 | 46949 | 19409.432 | 12.90% |
| 2025-08-19 | 36.000 | 35.600 | 0.540 | 1.54% | 34.940 | 36.500 | 14093 | 5008.243 | 3.87% |
| 2025-08-18 | 34.650 | 35.060 | 0.410 | 1.18% | 34.200 | 35.060 | 9058 | 3148.141 | 2.49% |
| 2025-08-15 | 34.380 | 34.650 | 0.530 | 1.55% | 33.880 | 34.650 | 10002 | 3413.683 | 2.75% |
| 2025-08-14 | 34.100 | 34.120 | 0.110 | 0.32% | 33.810 | 34.780 | 7543 | 2583.640 | 2.07% |
| 2025-08-13 | 34.380 | 34.010 | -0.250 | -0.73% | 33.720 | 34.660 | 5387 | 1834.570 | 1.48% |
| 2025-08-12 | 35.000 | 34.260 | -0.310 | -0.90% | 33.910 | 35.400 | 10742 | 3700.767 | 2.95% |
| 2025-08-11 | 36.310 | 34.570 | -1.730 | -4.77% | 34.570 | 36.310 | 16285 | 5725.301 | 4.48% |
| 2025-08-08 | 35.900 | 36.300 | 0.400 | 1.11% | 35.310 | 36.840 | 13287 | 4816.421 | 3.65% |
| 2025-08-07 | 35.910 | 35.900 | -0.100 | -0.28% | 34.900 | 36.550 | 20831 | 7424.482 | 5.72% |
| 2025-08-06 | 36.590 | 36.000 | -0.290 | -0.80% | 36.000 | 37.800 | 14632 | 5332.359 | 4.02% |
| 2025-08-05 | 36.900 | 36.290 | -0.420 | -1.14% | 35.600 | 37.220 | 19521 | 7090.857 | 5.36% |
| 2025-08-04 | 39.000 | 36.710 | -0.790 | -2.11% | 35.990 | 39.480 | 20210 | 7511.146 | 5.55% |
| 2025-08-01 | 36.020 | 37.500 | 1.500 | 4.17% | 34.880 | 38.300 | 24750 | 9173.720 | 6.80% |
| 2025-07-31 | 35.990 | 36.000 | 0.000 | 0.00% | 34.870 | 36.880 | 18601 | 6626.667 | 5.11% |
| 2025-07-30 | 36.390 | 36.000 | -0.790 | -2.15% | 35.070 | 37.390 | 28179 | 10148.938 | 7.74% |
| 2025-07-29 | 33.490 | 36.790 | 2.890 | 8.53% | 32.920 | 38.650 | 39332 | 13740.970 | 10.81% |
| 2025-07-28 | 33.320 | 33.900 | -0.100 | -0.29% | 32.000 | 34.850 | 21199 | 7124.641 | 5.83% |
| 2025-07-25 | 34.760 | 34.000 | 0.090 | 0.27% | 33.220 | 36.660 | 39607 | 13637.160 | 10.88% |
| 2025-07-24 | 31.650 | 33.910 | 1.150 | 3.51% | 31.130 | 34.500 | 49376 | 16206.606 | 13.57% |
| 2025-07-23 | 29.200 | 32.760 | 2.950 | 9.90% | 28.510 | 33.940 | 67456 | 20923.305 | 18.54% |
| 2025-07-22 | 31.310 | 29.810 | -3.190 | -9.67% | 29.810 | 31.690 | 54927 | 16669.328 | 15.09% |
| 2025-07-21 | 32.410 | 33.000 | -0.760 | -2.25% | 29.240 | 34.200 | 86698 | 27092.598 | 23.82% |
| 2025-07-18 | 26.490 | 33.760 | 7.790 | 30.00% | 26.120 | 33.760 | 110463 | 33685.023 | 30.36% |
| 2025-07-17 | 23.020 | 25.970 | 2.540 | 10.84% | 22.900 | 26.600 | 74245 | 18581.961 | 20.40% |
| 2025-07-16 | 23.240 | 23.430 | -0.040 | -0.17% | 23.030 | 23.910 | 34130 | 8005.886 | 9.38% |
| 2025-07-15 | 22.530 | 23.470 | 0.940 | 4.17% | 22.290 | 23.700 | 45922 | 10616.927 | 12.62% |
| 2025-07-14 | 22.150 | 22.530 | -0.150 | -0.66% | 22.100 | 22.790 | 23059 | 5201.333 | 6.34% |
| 2025-07-11 | 21.650 | 22.680 | 1.210 | 5.64% | 21.130 | 22.750 | 42724 | 9467.511 | 11.74% |
| 2025-07-10 | 21.500 | 21.470 | -0.030 | -0.14% | 21.000 | 21.640 | 21000 | 4475.863 | 5.77% |
| 2025-07-09 | 21.930 | 21.500 | -0.740 | -3.33% | 21.250 | 22.460 | 32154 | 6987.302 | 8.84% |
| 2025-07-08 | 22.180 | 22.240 | 0.420 | 1.92% | 21.800 | 22.840 | 36418 | 8100.381 | 10.01% |
| 2025-07-07 | 22.400 | 21.820 | -0.730 | -3.24% | 21.630 | 22.880 | 35703 | 7856.146 | 9.81% |
| 2025-07-04 | 23.080 | 22.550 | -1.750 | -7.20% | 22.350 | 23.400 | 62526 | 14229.859 | 17.18% |
| 2025-07-03 | 21.840 | 24.300 | 3.260 | 15.49% | 21.820 | 25.500 | 95641 | 22957.309 | 26.28% |
| 2025-07-02 | 22.400 | 21.040 | -0.470 | -2.19% | 21.010 | 22.500 | 32543 | 7016.735 | 8.94% |
| 2025-07-01 | 21.030 | 21.510 | 0.280 | 1.32% | 20.840 | 21.560 | 30794 | 6541.764 | 8.46% |
| 2025-06-30 | 20.590 | 21.230 | 0.830 | 4.07% | 20.280 | 21.230 | 16091 | 3309.271 | 4.42% |
| 2025-06-27 | 20.750 | 20.400 | -0.250 | -1.21% | 20.360 | 20.850 | 16438 | 3372.327 | 4.52% |
| 2025-06-26 | 20.700 | 20.650 | -0.240 | -1.15% | 20.550 | 21.120 | 25673 | 5334.786 | 7.05% |
| 2025-06-25 | 21.300 | 20.890 | 0.030 | 0.14% | 20.850 | 21.720 | 39135 | 8290.409 | 10.75% |
| 2025-06-24 | 20.000 | 20.860 | 0.940 | 4.72% | 19.890 | 20.930 | 28930 | 5936.773 | 7.95% |
| 2025-06-23 | 19.410 | 19.920 | 0.370 | 1.89% | 19.030 | 19.970 | 11571 | 2269.950 | 3.18% |
| 2025-06-20 | 19.340 | 19.550 | 0.380 | 1.98% | 19.190 | 19.760 | 12138 | 2368.789 | 3.34% |
| 2025-06-19 | 19.360 | 19.170 | -0.190 | -0.98% | 19.110 | 19.800 | 12840 | 2490.170 | 3.53% |
| 2025-06-18 | 19.910 | 19.360 | -0.630 | -3.15% | 19.190 | 20.140 | 19092 | 3718.296 | 5.25% |
| 2025-06-17 | 20.350 | 19.990 | -0.290 | -1.43% | 19.980 | 20.540 | 12548 | 2527.429 | 3.45% |
| 2025-06-16 | 20.100 | 20.280 | 0.180 | 0.90% | 19.890 | 20.280 | 16750 | 3363.242 | 4.60% |
| 2025-06-13 | 21.100 | 20.100 | -1.160 | -5.46% | 20.060 | 21.370 | 24666 | 5077.867 | 6.78% |
| 2025-06-12 | 21.070 | 21.260 | 0.010 | 0.05% | 21.000 | 21.400 | 17554 | 3725.943 | 4.82% |
| 2025-06-11 | 21.080 | 21.250 | -0.070 | -0.33% | 21.010 | 21.600 | 22674 | 4839.674 | 6.23% |
佳合科技(872392)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。
