| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 11.29 | 11.29 | 0.08 | 0.71% | 11.04 | 11.43 | 204864 | 23003.16 | 2.83% |
| 2025-07-03 | 11.34 | 11.21 | -0.09 | -0.80% | 10.85 | 11.54 | 294483 | 32826.69 | 4.07% |
| 2025-07-02 | 11.20 | 11.30 | -0.03 | -0.26% | 11.20 | 11.79 | 485345 | 55625.50 | 6.71% |
| 2025-07-01 | 10.76 | 11.33 | 0.96 | 9.26% | 10.67 | 11.41 | 700144 | 78840.12 | 9.68% |
| 2025-06-30 | 9.44 | 10.37 | 0.94 | 9.97% | 9.44 | 10.37 | 223306 | 22305.56 | 3.09% |
| 2025-06-27 | 9.63 | 9.43 | -0.18 | -1.87% | 9.34 | 9.69 | 150443 | 14234.16 | 2.08% |
| 2025-06-26 | 9.85 | 9.61 | -0.24 | -2.44% | 9.55 | 9.98 | 173944 | 16958.52 | 2.41% |
| 2025-06-25 | 9.58 | 9.85 | 0.21 | 2.18% | 9.54 | 9.92 | 211269 | 20568.01 | 2.92% |
| 2025-06-24 | 8.86 | 9.64 | 0.73 | 8.19% | 8.82 | 9.69 | 273740 | 25482.96 | 3.79% |
| 2025-06-23 | 9.16 | 8.91 | -0.25 | -2.73% | 8.70 | 9.30 | 256795 | 22838.96 | 3.55% |
| 2025-06-20 | 8.39 | 9.16 | 0.45 | 5.17% | 8.29 | 9.45 | 446098 | 39209.45 | 6.17% |
| 2025-06-19 | 9.97 | 8.71 | -0.97 | -10.02% | 8.71 | 10.14 | 344939 | 31252.37 | 4.77% |
| 2025-06-18 | 10.44 | 9.68 | -0.98 | -9.19% | 9.59 | 10.63 | 362158 | 36063.77 | 5.01% |
| 2025-06-17 | 11.26 | 10.66 | 0.42 | 4.10% | 10.48 | 11.26 | 392868 | 42515.67 | 5.43% |
| 2025-06-13 | 10.32 | 10.24 | -0.17 | -1.63% | 10.14 | 10.46 | 66445 | 6804.80 | 0.92% |
| 2025-06-12 | 10.48 | 10.41 | -0.07 | -0.67% | 10.35 | 10.64 | 67876 | 7121.55 | 0.94% |
| 2025-06-11 | 10.40 | 10.48 | 0.10 | 0.96% | 10.30 | 10.67 | 94739 | 9913.74 | 1.31% |
| 2025-06-10 | 10.19 | 10.38 | 0.22 | 2.17% | 10.04 | 10.52 | 110082 | 11308.03 | 1.52% |
| 2025-06-09 | 10.44 | 10.16 | -0.23 | -2.21% | 10.08 | 10.49 | 107593 | 10986.85 | 1.49% |
| 2025-06-06 | 10.20 | 10.39 | 0.28 | 2.77% | 10.11 | 10.58 | 110227 | 11396.73 | 1.52% |
| 2025-06-05 | 10.18 | 10.11 | 0.03 | 0.30% | 9.98 | 10.27 | 107426 | 10870.23 | 1.49% |
| 2025-06-04 | 10.08 | 10.08 | 0.48 | 5.00% | 9.86 | 10.08 | 192423 | 19298.97 | 2.66% |
| 2025-06-03 | 8.91 | 9.60 | 0.46 | 5.03% | 8.91 | 9.60 | 116874 | 10973.00 | 1.62% |
| 2025-05-30 | 9.02 | 9.14 | -0.04 | -0.44% | 8.72 | 9.45 | 188429 | 16871.21 | 2.61% |
| 2025-05-29 | 9.51 | 9.18 | -0.48 | -4.97% | 9.18 | 9.60 | 127326 | 11745.39 | 1.76% |
| 2025-05-28 | 9.91 | 9.66 | -0.33 | -3.30% | 9.66 | 10.04 | 89596 | 8803.03 | 1.24% |
| 2025-05-27 | 10.20 | 9.99 | -0.18 | -1.77% | 9.90 | 10.25 | 74412 | 7440.90 | 1.03% |
| 2025-05-26 | 10.05 | 10.17 | 0.27 | 2.73% | 10.02 | 10.36 | 106056 | 10802.17 | 1.47% |
| 2025-05-23 | 10.15 | 9.90 | -0.35 | -3.41% | 9.75 | 10.18 | 188119 | 18642.88 | 2.60% |
| 2025-05-22 | 10.35 | 10.25 | -0.03 | -0.29% | 10.20 | 10.68 | 182358 | 19020.81 | 2.52% |
| 2025-05-21 | 10.32 | 10.28 | 0.24 | 2.39% | 9.89 | 10.49 | 177872 | 18237.99 | 2.46% |
| 2025-05-20 | 9.75 | 10.04 | 0.48 | 5.02% | 9.74 | 10.04 | 178888 | 17815.28 | 2.47% |
| 2025-05-19 | 9.27 | 9.56 | 0.46 | 5.05% | 9.14 | 9.56 | 141131 | 13287.50 | 1.95% |
| 2025-05-16 | 9.00 | 9.10 | -0.37 | -3.91% | 9.00 | 9.31 | 189609 | 17300.81 | 2.62% |
| 2025-05-15 | 8.99 | 9.47 | 0.45 | 4.99% | 8.99 | 9.47 | 186582 | 17563.42 | 2.58% |
| 2025-05-14 | 9.23 | 9.02 | -0.47 | -4.95% | 9.02 | 9.38 | 158142 | 14442.81 | 2.19% |
| 2025-05-13 | 9.51 | 9.49 | -0.11 | -1.15% | 9.26 | 9.70 | 159891 | 15128.94 | 2.21% |
| 2025-05-12 | 9.60 | 9.60 | 0.11 | 1.16% | 9.34 | 9.74 | 182021 | 17449.33 | 2.52% |
| 2025-05-09 | 9.27 | 9.49 | 0.22 | 2.37% | 8.99 | 9.73 | 302887 | 28564.50 | 4.19% |
| 2025-05-08 | 9.01 | 9.27 | 0.44 | 4.98% | 8.98 | 9.27 | 167962 | 15471.24 | 2.32% |
| 2025-05-07 | 8.33 | 8.83 | 0.42 | 4.99% | 8.33 | 8.83 | 175399 | 15151.20 | 2.43% |
| 2025-05-06 | 9.09 | 8.41 | -0.44 | -4.97% | 8.41 | 9.28 | 455979 | 40164.05 | 6.31% |
| 2025-04-30 | 8.85 | 8.85 | 0.42 | 4.98% | 8.51 | 8.85 | 390493 | 34426.89 | 5.40% |
| 2025-04-29 | 8.19 | 8.43 | 0.40 | 4.98% | 8.12 | 8.43 | 191084 | 15951.44 | 2.64% |
| 2025-04-28 | 8.63 | 8.03 | -0.19 | -2.31% | 7.83 | 8.63 | 536638 | 44663.54 | 7.42% |
| 2025-04-25 | 8.22 | 8.22 | 0.39 | 4.98% | 8.22 | 8.22 | 42050 | 3456.51 | 0.58% |
| 2025-04-24 | 7.83 | 7.83 | 0.37 | 4.96% | 7.83 | 7.83 | 11459 | 897.24 | 0.16% |
| 2025-04-23 | 7.46 | 7.46 | 0.36 | 5.07% | 7.46 | 7.46 | 4445 | 331.57 | 0.06% |
| 2025-04-22 | 7.10 | 7.10 | 0.34 | 5.03% | 7.10 | 7.10 | 9301 | 660.38 | 0.12% |
| 2025-04-21 | 6.67 | 6.76 | 0.32 | 4.97% | 6.45 | 6.76 | 157917 | 10548.46 | 2.12% |
| 2025-04-18 | 6.09 | 6.44 | 0.31 | 5.06% | 6.09 | 6.44 | 244377 | 15457.95 | 3.28% |
| 2025-04-17 | 6.10 | 6.13 | -0.28 | -4.37% | 6.09 | 6.38 | 289581 | 17897.31 | 3.88% |
| 2025-04-16 | 7.00 | 6.41 | -0.31 | -4.61% | 6.41 | 7.06 | 286350 | 19351.90 | 3.84% |
| 2025-04-15 | 6.60 | 6.72 | 0.32 | 5.00% | 6.46 | 6.72 | 99624 | 6681.94 | 1.34% |
| 2025-04-14 | 6.26 | 6.40 | 0.18 | 2.89% | 6.26 | 6.44 | 82761 | 5283.23 | 1.11% |
| 2025-04-11 | 6.20 | 6.22 | -0.05 | -0.80% | 6.15 | 6.39 | 62639 | 3933.10 | 0.84% |
| 2025-04-10 | 6.27 | 6.27 | 0.12 | 1.95% | 6.20 | 6.39 | 80956 | 5084.75 | 1.09% |
| 2025-04-09 | 5.97 | 6.15 | 0.17 | 2.84% | 5.70 | 6.20 | 114327 | 6821.55 | 1.53% |
| 2025-04-08 | 5.98 | 5.98 | -0.31 | -4.93% | 5.98 | 6.29 | 165706 | 10015.41 | 2.22% |
| 2025-04-07 | 6.40 | 6.29 | -0.33 | -4.98% | 6.29 | 6.59 | 134350 | 8529.39 | 1.80% |
| 2025-04-03 | 6.41 | 6.62 | 0.07 | 1.07% | 6.40 | 6.85 | 150712 | 10028.94 | 2.02% |
| 2025-04-02 | 6.57 | 6.55 | 0.29 | 4.63% | 6.48 | 6.57 | 215970 | 14155.50 | 2.90% |
| 2025-04-01 | 6.30 | 6.26 | -0.02 | -0.32% | 6.22 | 6.42 | 104796 | 6594.76 | 1.40% |
| 2025-03-31 | 6.25 | 6.28 | -0.17 | -2.64% | 6.13 | 6.65 | 243455 | 15513.37 | 3.26% |
| 2025-03-28 | 5.93 | 6.45 | 0.21 | 3.37% | 5.93 | 6.55 | 314608 | 19284.79 | 4.22% |
| 2025-03-27 | 6.24 | 6.24 | -0.33 | -5.02% | 6.24 | 6.24 | 38484 | 2401.40 | 0.52% |
| 2025-03-26 | 6.55 | 6.57 | 0.26 | 4.12% | 6.38 | 6.63 | 287554 | 18893.23 | 3.85% |
| 2025-03-25 | 5.90 | 6.31 | 0.30 | 4.99% | 5.80 | 6.31 | 251443 | 15343.14 | 3.37% |
| 2025-03-24 | 5.74 | 6.01 | 0.29 | 5.07% | 5.57 | 6.01 | 345255 | 20385.45 | 4.63% |
| 2025-03-21 | 5.90 | 5.72 | -0.30 | -4.98% | 5.72 | 6.15 | 319096 | 18542.89 | 4.28% |
| 2025-03-20 | 6.30 | 6.02 | 0.00 | 0.00% | 5.85 | 6.32 | 560114 | 34810.34 | 7.51% |
| 2025-03-19 | 6.02 | 6.02 | 0.29 | 5.06% | 6.02 | 6.02 | 77787 | 4682.80 | 1.04% |
| 2025-03-18 | 5.40 | 5.73 | 0.27 | 4.95% | 5.22 | 5.73 | 499580 | 27252.75 | 6.70% |
| 2025-03-17 | 5.46 | 5.46 | 0.26 | 5.00% | 5.46 | 5.46 | 77280 | 4219.49 | 1.04% |
| 2025-03-14 | 5.20 | 5.20 | 0.25 | 5.05% | 5.20 | 5.20 | 22985 | 1195.22 | 0.31% |
| 2025-03-13 | 4.95 | 4.95 | 0.24 | 5.10% | 4.95 | 4.95 | 46021 | 2278.04 | 0.62% |
| 2025-03-12 | 4.71 | 4.71 | 0.22 | 4.90% | 4.71 | 4.71 | 10198 | 480.33 | 0.14% |
| 2025-03-11 | 4.49 | 4.49 | 0.21 | 4.91% | 4.49 | 4.49 | 10597 | 475.82 | 0.14% |
| 2025-03-10 | 4.28 | 4.28 | 0.20 | 4.90% | 4.28 | 4.28 | 127694 | 5465.30 | 1.71% |
| 2025-03-07 | 4.08 | 4.08 | 0.19 | 4.88% | 4.08 | 4.08 | 4856 | 198.12 | 0.07% |
同洲电子(002052)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。
