| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.32 | 12.42 | 0.03 | 0.24% | 12.22 | 12.59 | 112909 | 14013.57 | 1.64% |
| 2025-12-11 | 12.75 | 12.39 | -0.34 | -2.67% | 12.34 | 12.82 | 130302 | 16255.33 | 1.89% |
| 2025-12-10 | 12.74 | 12.73 | -0.04 | -0.31% | 12.48 | 12.91 | 120949 | 15358.65 | 1.75% |
| 2025-12-09 | 12.77 | 12.77 | 0.00 | 0.00% | 12.66 | 13.14 | 144865 | 18657.16 | 2.10% |
| 2025-12-08 | 12.69 | 12.77 | 0.18 | 1.43% | 12.65 | 13.11 | 204296 | 26278.04 | 2.96% |
| 2025-12-05 | 12.15 | 12.59 | 0.39 | 3.20% | 11.92 | 12.74 | 227450 | 28166.80 | 3.30% |
| 2025-12-04 | 12.53 | 12.20 | -0.33 | -2.63% | 12.12 | 12.60 | 144759 | 17706.46 | 2.10% |
| 2025-12-03 | 12.59 | 12.53 | -0.17 | -1.34% | 12.42 | 12.83 | 137771 | 17324.04 | 2.00% |
| 2025-12-02 | 12.68 | 12.70 | 0.03 | 0.24% | 12.40 | 13.08 | 179613 | 22720.22 | 2.61% |
| 2025-12-01 | 12.78 | 12.67 | -0.11 | -0.86% | 12.53 | 12.83 | 115636 | 14677.30 | 1.68% |
| 2025-11-28 | 12.58 | 12.78 | 0.16 | 1.27% | 12.44 | 12.78 | 106891 | 13503.02 | 1.55% |
| 2025-11-27 | 12.72 | 12.62 | -0.20 | -1.56% | 12.62 | 12.99 | 143861 | 18365.96 | 2.09% |
| 2025-11-26 | 12.40 | 12.82 | 0.33 | 2.64% | 12.39 | 13.26 | 287871 | 37346.04 | 4.18% |
| 2025-11-25 | 12.29 | 12.49 | 0.29 | 2.38% | 12.28 | 12.81 | 235628 | 29714.44 | 3.42% |
| 2025-11-24 | 12.69 | 12.20 | -0.50 | -3.94% | 11.90 | 12.87 | 374800 | 45831.58 | 5.44% |
| 2025-11-21 | 13.12 | 12.70 | -0.44 | -3.35% | 12.63 | 13.36 | 198945 | 25802.85 | 2.89% |
| 2025-11-20 | 13.22 | 13.14 | -0.06 | -0.45% | 13.07 | 13.37 | 100351 | 13254.71 | 1.46% |
| 2025-11-19 | 13.38 | 13.20 | -0.29 | -2.15% | 13.08 | 13.44 | 154191 | 20417.88 | 2.24% |
| 2025-11-18 | 13.30 | 13.49 | 0.13 | 0.97% | 13.23 | 14.01 | 224493 | 30559.10 | 3.26% |
| 2025-11-17 | 13.28 | 13.36 | -0.03 | -0.22% | 13.11 | 13.45 | 153717 | 20405.65 | 2.23% |
| 2025-11-14 | 13.80 | 13.39 | -0.50 | -3.60% | 13.38 | 13.83 | 207493 | 28197.59 | 3.01% |
| 2025-11-13 | 13.90 | 13.89 | 0.00 | 0.00% | 13.56 | 14.05 | 189542 | 26097.95 | 2.75% |
| 2025-11-12 | 14.42 | 13.89 | -0.55 | -3.81% | 13.88 | 14.42 | 193589 | 27238.85 | 2.81% |
| 2025-11-11 | 14.41 | 14.44 | 0.04 | 0.28% | 14.28 | 14.61 | 204588 | 29566.67 | 2.97% |
| 2025-11-10 | 14.50 | 14.40 | -0.01 | -0.07% | 14.28 | 14.71 | 178895 | 25834.64 | 2.59% |
| 2025-11-07 | 14.55 | 14.41 | -0.26 | -1.77% | 14.39 | 14.77 | 180959 | 26332.15 | 2.62% |
| 2025-11-06 | 14.59 | 14.67 | 0.08 | 0.55% | 14.34 | 14.95 | 185824 | 27170.13 | 2.70% |
| 2025-11-05 | 14.60 | 14.59 | -0.31 | -2.08% | 14.47 | 14.83 | 171286 | 25044.76 | 2.48% |
| 2025-11-04 | 14.60 | 14.90 | 0.16 | 1.09% | 14.47 | 15.36 | 287265 | 43001.70 | 4.17% |
| 2025-11-03 | 14.26 | 14.74 | 0.48 | 3.37% | 13.74 | 14.95 | 343437 | 49249.93 | 4.98% |
| 2025-10-31 | 14.25 | 14.26 | -0.95 | -6.25% | 13.69 | 14.54 | 487235 | 69433.01 | 7.07% |
| 2025-10-30 | 15.75 | 15.21 | -0.59 | -3.73% | 15.20 | 15.80 | 245297 | 37797.30 | 3.56% |
| 2025-10-29 | 15.76 | 15.80 | -0.01 | -0.06% | 15.40 | 15.88 | 224090 | 34988.32 | 3.25% |
| 2025-10-28 | 16.30 | 15.81 | -0.56 | -3.42% | 15.73 | 16.30 | 303590 | 48421.36 | 4.40% |
| 2025-10-27 | 15.50 | 16.37 | 0.57 | 3.61% | 15.40 | 16.80 | 453285 | 73651.79 | 6.58% |
| 2025-10-24 | 15.22 | 15.80 | 0.61 | 4.02% | 15.15 | 16.08 | 337532 | 52583.07 | 4.90% |
| 2025-10-23 | 15.40 | 15.19 | -0.06 | -0.39% | 14.76 | 15.50 | 212052 | 31770.38 | 3.08% |
| 2025-10-22 | 15.70 | 15.25 | -0.60 | -3.79% | 14.89 | 15.70 | 250230 | 38289.95 | 3.63% |
| 2025-10-21 | 15.74 | 15.85 | 0.12 | 0.76% | 15.38 | 16.03 | 244286 | 38494.22 | 3.54% |
| 2025-10-20 | 15.91 | 15.73 | -0.06 | -0.38% | 15.65 | 16.10 | 205984 | 32659.60 | 2.99% |
| 2025-10-17 | 15.90 | 15.79 | -0.31 | -1.93% | 15.77 | 16.30 | 260876 | 41728.45 | 3.78% |
| 2025-10-16 | 16.69 | 16.10 | -0.70 | -4.17% | 15.87 | 16.78 | 417622 | 67524.22 | 6.06% |
| 2025-10-15 | 16.83 | 16.80 | 0.13 | 0.78% | 16.40 | 16.97 | 439598 | 73284.33 | 6.38% |
| 2025-10-14 | 16.65 | 16.67 | 0.40 | 2.46% | 16.15 | 17.69 | 751730 | 126009.32 | 10.90% |
| 2025-10-13 | 16.07 | 16.27 | -0.63 | -3.73% | 15.74 | 16.88 | 701958 | 114301.30 | 10.18% |
| 2025-10-10 | 15.21 | 16.90 | 1.54 | 10.03% | 15.06 | 16.90 | 612516 | 100114.02 | 8.88% |
| 2025-10-09 | 15.31 | 15.36 | -0.18 | -1.16% | 15.23 | 15.78 | 351112 | 53978.82 | 5.09% |
| 2025-09-30 | 16.00 | 15.54 | -0.69 | -4.25% | 15.52 | 16.12 | 458502 | 72011.37 | 6.65% |
| 2025-09-29 | 16.95 | 16.23 | -0.78 | -4.59% | 16.03 | 16.95 | 636496 | 104152.32 | 9.23% |
| 2025-09-26 | 15.91 | 17.01 | 0.89 | 5.52% | 15.68 | 17.44 | 870359 | 145059.30 | 12.63% |
| 2025-09-25 | 15.11 | 16.12 | 0.78 | 5.08% | 14.92 | 16.87 | 976398 | 158339.47 | 14.16% |
| 2025-09-24 | 14.72 | 15.34 | 0.46 | 3.09% | 14.50 | 15.89 | 605529 | 92493.29 | 8.78% |
| 2025-09-23 | 15.15 | 14.88 | 0.02 | 0.13% | 14.10 | 15.20 | 458727 | 67029.44 | 6.65% |
| 2025-09-22 | 15.78 | 14.86 | -0.56 | -3.63% | 14.53 | 15.80 | 724775 | 108883.06 | 10.51% |
| 2025-09-19 | 14.19 | 15.42 | 1.40 | 9.99% | 14.04 | 15.42 | 607205 | 89634.16 | 8.81% |
| 2025-09-18 | 14.18 | 14.02 | -0.16 | -1.13% | 13.69 | 14.78 | 466570 | 66566.61 | 6.77% |
| 2025-09-17 | 14.21 | 14.18 | -0.15 | -1.05% | 14.14 | 14.45 | 263354 | 37484.93 | 3.82% |
| 2025-09-16 | 14.60 | 14.33 | -0.49 | -3.31% | 14.20 | 14.78 | 376198 | 54224.93 | 5.46% |
| 2025-09-15 | 14.60 | 14.82 | 0.11 | 0.75% | 14.30 | 15.12 | 534193 | 78461.70 | 7.75% |
| 2025-09-12 | 15.50 | 14.71 | -1.20 | -7.54% | 14.65 | 15.63 | 752121 | 113207.62 | 10.91% |
| 2025-09-11 | 17.01 | 15.91 | 0.28 | 1.79% | 14.80 | 17.01 | 1158119 | 182055.36 | 16.80% |
| 2025-09-10 | 14.21 | 15.63 | 1.42 | 9.99% | 14.21 | 15.63 | 255505 | 38268.19 | 3.71% |
| 2025-09-09 | 14.79 | 14.21 | -0.66 | -4.44% | 14.08 | 14.86 | 298416 | 43048.98 | 4.33% |
| 2025-09-08 | 15.34 | 14.87 | -0.44 | -2.87% | 14.70 | 15.70 | 400091 | 60321.21 | 5.80% |
| 2025-09-05 | 15.21 | 15.31 | 0.26 | 1.73% | 14.86 | 15.37 | 325523 | 49241.40 | 4.72% |
| 2025-09-04 | 15.74 | 15.05 | -0.69 | -4.38% | 14.80 | 16.17 | 451214 | 70016.79 | 6.55% |
| 2025-09-03 | 16.21 | 15.74 | -0.42 | -2.60% | 15.67 | 16.30 | 335450 | 53536.04 | 4.87% |
| 2025-09-02 | 17.09 | 16.16 | -0.59 | -3.52% | 15.99 | 17.20 | 417426 | 68496.20 | 6.06% |
| 2025-09-01 | 17.08 | 16.75 | -0.33 | -1.93% | 16.55 | 17.60 | 405397 | 68546.83 | 5.88% |
| 2025-08-29 | 17.28 | 17.08 | -0.50 | -2.84% | 16.89 | 17.75 | 501428 | 86164.38 | 7.27% |
| 2025-08-28 | 17.84 | 17.58 | -0.72 | -3.93% | 17.00 | 18.27 | 689714 | 121442.79 | 10.00% |
| 2025-08-27 | 17.90 | 18.30 | 0.61 | 3.45% | 17.71 | 19.38 | 953828 | 178011.28 | 13.84% |
| 2025-08-26 | 18.67 | 17.69 | -1.44 | -7.53% | 17.59 | 19.34 | 876398 | 161743.03 | 12.71% |
| 2025-08-25 | 21.00 | 19.13 | -1.12 | -5.53% | 18.27 | 21.00 | 1060415 | 201402.52 | 15.38% |
| 2025-08-22 | 18.90 | 20.25 | 1.06 | 5.52% | 18.60 | 20.25 | 815616 | 158120.02 | 11.83% |
| 2025-08-21 | 18.25 | 19.19 | 0.19 | 1.00% | 18.01 | 19.60 | 908410 | 172250.52 | 13.18% |
| 2025-08-20 | 18.02 | 19.00 | 0.75 | 4.11% | 17.41 | 19.15 | 1385657 | 254672.92 | 20.10% |
| 2025-08-19 | 18.25 | 18.25 | 1.66 | 10.01% | 17.01 | 18.25 | 1149734 | 209065.91 | 16.68% |
| 2025-08-18 | 16.59 | 16.59 | 1.51 | 10.01% | 16.59 | 16.59 | 105450 | 17494.21 | 1.53% |
| 2025-08-15 | 13.70 | 15.08 | 1.37 | 9.99% | 13.68 | 15.08 | 663258 | 96177.95 | 9.62% |
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。
