| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-06 | 3.89 | 3.89 | 0.19 | 5.14% | 3.89 | 3.89 | 8407 | 327.03 | 0.11% |
| 2025-03-05 | 3.52 | 3.70 | 0.18 | 5.11% | 3.52 | 3.70 | 249099 | 9019.51 | 3.34% |
| 2025-03-04 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 71267 | 2508.60 | 0.96% |
| 2025-03-03 | 3.71 | 3.71 | -0.20 | -5.12% | 3.71 | 3.78 | 130372 | 4837.96 | 1.75% |
| 2025-02-28 | 4.11 | 3.91 | -0.21 | -5.10% | 3.91 | 4.21 | 236977 | 9527.01 | 3.18% |
| 2025-02-27 | 4.08 | 4.12 | -0.17 | -3.96% | 4.08 | 4.22 | 334921 | 13741.19 | 4.49% |
| 2025-02-26 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.37 | 125870 | 5400.20 | 1.69% |
| 2025-02-25 | 4.76 | 4.52 | -0.24 | -5.04% | 4.52 | 5.00 | 271694 | 12771.53 | 3.64% |
| 2025-02-24 | 4.85 | 4.76 | -0.19 | -3.84% | 4.70 | 4.98 | 137654 | 6595.38 | 1.85% |
| 2025-02-21 | 5.00 | 4.95 | -0.06 | -1.20% | 4.92 | 5.13 | 131804 | 6620.01 | 1.77% |
| 2025-02-20 | 5.25 | 5.01 | -0.25 | -4.75% | 5.00 | 5.29 | 132957 | 6785.00 | 1.78% |
| 2025-02-19 | 5.35 | 5.26 | -0.09 | -1.68% | 5.18 | 5.44 | 77000 | 4077.30 | 1.03% |
| 2025-02-18 | 5.30 | 5.35 | 0.10 | 1.90% | 5.26 | 5.47 | 148097 | 7947.60 | 1.99% |
| 2025-02-17 | 5.20 | 5.25 | 0.25 | 5.00% | 4.98 | 5.25 | 196671 | 10152.08 | 2.64% |
| 2025-02-14 | 4.75 | 5.00 | 0.24 | 5.04% | 4.70 | 5.00 | 106274 | 5272.00 | 1.42% |
| 2025-02-13 | 4.76 | 4.76 | -0.25 | -4.99% | 4.76 | 4.94 | 238485 | 11428.94 | 3.20% |
| 2025-02-12 | 4.73 | 5.01 | 0.05 | 1.01% | 4.71 | 5.18 | 363293 | 17458.63 | 4.87% |
| 2025-02-11 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 4.96 | 30426 | 1509.13 | 0.41% |
| 2025-02-10 | 5.41 | 5.22 | -0.27 | -4.92% | 5.22 | 5.46 | 79873 | 4198.14 | 1.07% |
| 2025-02-07 | 4.97 | 5.49 | 0.26 | 4.97% | 4.97 | 5.49 | 121516 | 6291.39 | 1.63% |
| 2025-02-06 | 5.23 | 5.23 | -0.27 | -4.91% | 5.23 | 5.23 | 14490 | 757.83 | 0.19% |
| 2025-02-05 | 5.50 | 5.50 | -0.29 | -5.01% | 5.50 | 5.50 | 31361 | 1724.85 | 0.42% |
| 2025-01-27 | 6.10 | 5.79 | -0.30 | -4.93% | 5.79 | 6.28 | 91067 | 5362.55 | 1.22% |
| 2025-01-24 | 6.36 | 6.09 | -0.32 | -4.99% | 6.09 | 6.36 | 141667 | 8639.71 | 1.90% |
| 2025-01-23 | 6.69 | 6.41 | -0.25 | -3.75% | 6.40 | 6.69 | 64747 | 4252.63 | 0.87% |
| 2025-01-22 | 6.50 | 6.66 | 0.16 | 2.46% | 6.40 | 6.77 | 78677 | 5194.64 | 1.05% |
| 2025-01-21 | 6.42 | 6.50 | 0.05 | 0.78% | 6.31 | 6.55 | 54765 | 3522.15 | 0.73% |
| 2025-01-20 | 6.52 | 6.45 | 0.05 | 0.78% | 6.24 | 6.52 | 52091 | 3328.57 | 0.70% |
| 2025-01-17 | 6.59 | 6.40 | -0.34 | -5.04% | 6.40 | 6.70 | 113327 | 7304.48 | 1.52% |
| 2025-01-16 | 6.70 | 6.74 | 0.12 | 1.81% | 6.62 | 6.88 | 60038 | 4041.89 | 0.80% |
| 2025-01-15 | 6.80 | 6.62 | -0.09 | -1.34% | 6.60 | 6.80 | 51178 | 3409.31 | 0.69% |
| 2025-01-14 | 6.83 | 6.71 | -0.08 | -1.18% | 6.55 | 6.85 | 101137 | 6765.79 | 1.36% |
| 2025-01-13 | 6.82 | 6.79 | 0.02 | 0.30% | 6.76 | 7.07 | 129191 | 8900.17 | 1.73% |
| 2025-01-10 | 6.45 | 6.77 | 0.32 | 4.96% | 6.40 | 6.77 | 111190 | 7481.79 | 1.49% |
| 2025-01-09 | 6.44 | 6.45 | 0.03 | 0.47% | 6.31 | 6.53 | 45041 | 2889.81 | 0.60% |
| 2025-01-08 | 6.38 | 6.42 | 0.05 | 0.78% | 6.25 | 6.55 | 51197 | 3288.23 | 0.69% |
| 2025-01-07 | 6.45 | 6.37 | -0.13 | -2.00% | 6.22 | 6.50 | 65839 | 4194.32 | 0.88% |
| 2025-01-06 | 6.39 | 6.50 | 0.29 | 4.67% | 6.17 | 6.52 | 118107 | 7594.16 | 1.58% |
| 2025-01-03 | 6.00 | 6.21 | 0.30 | 5.08% | 5.91 | 6.21 | 51806 | 3196.34 | 0.69% |
| 2025-01-02 | 5.95 | 5.91 | -0.31 | -4.98% | 5.91 | 6.14 | 130123 | 7789.38 | 1.74% |
| 2024-12-31 | 6.04 | 6.22 | -0.14 | -2.20% | 6.04 | 6.50 | 221116 | 13668.32 | 2.96% |
| 2024-12-30 | 6.36 | 6.36 | -0.33 | -4.93% | 6.36 | 6.36 | 14686 | 934.03 | 0.20% |
| 2024-12-27 | 6.83 | 6.69 | -0.35 | -4.97% | 6.69 | 6.87 | 70238 | 4732.68 | 0.94% |
| 2024-12-26 | 7.11 | 7.04 | 0.27 | 3.99% | 6.81 | 7.11 | 189602 | 13423.82 | 2.54% |
| 2024-12-25 | 6.50 | 6.77 | 0.32 | 4.96% | 6.40 | 6.77 | 139645 | 9309.39 | 1.87% |
| 2024-12-24 | 6.16 | 6.45 | 0.29 | 4.71% | 6.10 | 6.47 | 113425 | 7197.01 | 1.52% |
| 2024-12-23 | 6.25 | 6.16 | -0.17 | -2.69% | 6.11 | 6.44 | 90108 | 5637.49 | 1.21% |
| 2024-12-20 | 6.22 | 6.33 | 0.21 | 3.43% | 6.01 | 6.43 | 185088 | 11698.75 | 2.48% |
| 2024-12-19 | 6.07 | 6.12 | 0.29 | 4.97% | 5.95 | 6.12 | 103034 | 6255.44 | 1.38% |
| 2024-12-18 | 5.30 | 5.83 | 0.28 | 5.05% | 5.27 | 5.83 | 189829 | 10376.18 | 2.54% |
| 2024-12-17 | 5.74 | 5.55 | -0.29 | -4.97% | 5.55 | 5.74 | 81987 | 4567.96 | 1.10% |
| 2024-12-16 | 6.15 | 5.84 | -0.31 | -5.04% | 5.84 | 6.30 | 149356 | 8898.51 | 2.00% |
| 2024-12-13 | 6.20 | 6.15 | -0.32 | -4.95% | 6.15 | 6.45 | 181304 | 11214.50 | 2.43% |
| 2024-12-12 | 6.47 | 6.47 | -0.34 | -4.99% | 6.47 | 6.97 | 225147 | 14865.29 | 3.02% |
| 2024-12-11 | 6.79 | 6.81 | 0.32 | 4.93% | 6.68 | 6.81 | 97016 | 6581.77 | 1.30% |
| 2024-12-10 | 6.45 | 6.49 | 0.31 | 5.02% | 6.44 | 6.49 | 74180 | 4802.62 | 0.99% |
| 2024-12-09 | 6.14 | 6.18 | 0.29 | 4.92% | 6.05 | 6.18 | 172110 | 10613.33 | 2.31% |
| 2024-12-06 | 5.80 | 5.89 | 0.08 | 1.38% | 5.57 | 5.92 | 203088 | 11677.88 | 2.72% |
| 2024-12-05 | 5.81 | 5.81 | -0.31 | -5.07% | 5.81 | 6.10 | 368712 | 21612.91 | 4.94% |
| 2024-12-04 | 6.12 | 6.12 | 0.29 | 4.97% | 5.70 | 6.12 | 348351 | 21181.62 | 4.67% |
| 2024-12-03 | 5.83 | 5.83 | 0.28 | 5.05% | 5.82 | 5.83 | 32517 | 1895.72 | 0.44% |
*ST同洲(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。
