| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.60 | 11.86 | 0.21 | 1.80% | 11.55 | 11.97 | 199720 | 23534.29 | 2.90% |
| 2026-03-24 | 11.80 | 11.65 | 0.14 | 1.22% | 11.42 | 11.81 | 112971 | 13061.74 | 1.64% |
| 2026-03-23 | 12.03 | 11.51 | -0.64 | -5.27% | 11.23 | 12.14 | 229449 | 26715.41 | 3.33% |
| 2026-03-20 | 12.09 | 12.15 | 0.07 | 0.58% | 12.04 | 12.49 | 268921 | 32952.48 | 3.90% |
| 2026-03-19 | 11.88 | 12.08 | 0.07 | 0.58% | 11.80 | 12.22 | 173351 | 20831.24 | 2.51% |
| 2026-03-18 | 11.72 | 12.01 | 0.23 | 1.95% | 11.65 | 12.08 | 127157 | 15155.45 | 1.84% |
| 2026-03-17 | 11.88 | 11.78 | -0.13 | -1.09% | 11.75 | 12.05 | 104873 | 12450.80 | 1.52% |
| 2026-03-16 | 11.83 | 11.91 | 0.08 | 0.68% | 11.59 | 11.93 | 100054 | 11725.11 | 1.45% |
| 2026-03-13 | 11.67 | 11.83 | 0.09 | 0.77% | 11.53 | 12.08 | 131806 | 15655.59 | 1.91% |
| 2026-03-12 | 12.00 | 11.74 | -0.36 | -2.98% | 11.67 | 12.04 | 146003 | 17205.48 | 2.12% |
| 2026-03-11 | 11.73 | 12.10 | 0.37 | 3.15% | 11.73 | 12.52 | 242617 | 29629.36 | 3.52% |
| 2026-03-10 | 11.65 | 11.73 | 0.22 | 1.91% | 11.65 | 11.81 | 101914 | 11943.44 | 1.48% |
| 2026-03-09 | 11.61 | 11.51 | -0.30 | -2.54% | 11.23 | 11.66 | 150552 | 17129.42 | 2.18% |
| 2026-03-06 | 11.65 | 11.81 | 0.09 | 0.77% | 11.57 | 11.95 | 88164 | 10387.81 | 1.28% |
| 2026-03-05 | 11.76 | 11.72 | 0.19 | 1.65% | 11.66 | 11.99 | 130229 | 15384.93 | 1.89% |
| 2026-03-04 | 11.48 | 11.53 | -0.06 | -0.52% | 11.39 | 11.69 | 109954 | 12657.71 | 1.59% |
| 2026-03-03 | 12.07 | 11.59 | -0.47 | -3.90% | 11.56 | 12.21 | 165031 | 19578.60 | 2.39% |
| 2026-03-02 | 12.32 | 12.06 | -0.40 | -3.21% | 11.96 | 12.38 | 176042 | 21326.19 | 2.55% |
| 2026-02-27 | 12.40 | 12.46 | 0.06 | 0.48% | 12.27 | 12.49 | 119259 | 14753.73 | 1.73% |
| 2026-02-26 | 12.51 | 12.40 | -0.17 | -1.35% | 12.18 | 12.57 | 163727 | 20159.89 | 2.37% |
| 2026-02-25 | 12.10 | 12.57 | 0.48 | 3.97% | 11.98 | 12.62 | 263009 | 32508.96 | 3.82% |
| 2026-02-24 | 11.76 | 12.09 | 0.56 | 4.86% | 11.59 | 12.24 | 211917 | 25445.29 | 3.07% |
| 2026-02-13 | 11.60 | 11.53 | -0.12 | -1.03% | 11.51 | 11.71 | 78103 | 9062.61 | 1.13% |
| 2026-02-12 | 11.81 | 11.65 | -0.15 | -1.27% | 11.64 | 11.91 | 128620 | 15094.35 | 1.87% |
| 2026-02-11 | 11.93 | 11.80 | -0.10 | -0.84% | 11.80 | 12.16 | 125998 | 15059.53 | 1.83% |
| 2026-02-10 | 11.78 | 11.90 | 0.12 | 1.02% | 11.65 | 12.17 | 194312 | 23150.31 | 2.82% |
| 2026-02-09 | 11.54 | 11.78 | 0.45 | 3.97% | 11.41 | 12.08 | 257675 | 30399.42 | 3.74% |
| 2026-02-06 | 11.10 | 11.33 | 0.11 | 0.98% | 11.10 | 11.43 | 122801 | 13877.94 | 1.78% |
| 2026-02-05 | 11.27 | 11.22 | -0.14 | -1.23% | 11.13 | 11.40 | 122521 | 13801.59 | 1.78% |
| 2026-02-04 | 11.35 | 11.36 | -0.09 | -0.79% | 11.24 | 11.44 | 116855 | 13232.74 | 1.70% |
| 2026-02-03 | 11.39 | 11.45 | 0.11 | 0.97% | 11.12 | 11.48 | 194743 | 21947.64 | 2.82% |
| 2026-02-02 | 11.73 | 11.34 | -0.48 | -4.06% | 11.34 | 11.86 | 214087 | 24736.10 | 3.11% |
| 2026-01-30 | 11.92 | 11.82 | -0.16 | -1.34% | 11.61 | 12.09 | 136102 | 16119.61 | 1.97% |
| 2026-01-29 | 12.20 | 11.98 | -0.26 | -2.12% | 11.97 | 12.21 | 150171 | 18098.20 | 2.18% |
| 2026-01-28 | 12.36 | 12.24 | -0.11 | -0.89% | 12.20 | 12.41 | 129043 | 15856.88 | 1.87% |
| 2026-01-27 | 12.42 | 12.35 | -0.11 | -0.88% | 12.00 | 12.50 | 148350 | 18174.93 | 2.15% |
| 2026-01-26 | 12.80 | 12.46 | -0.37 | -2.88% | 12.42 | 12.88 | 220076 | 27639.23 | 3.19% |
| 2026-01-23 | 13.09 | 12.83 | -0.24 | -1.84% | 12.76 | 13.09 | 234713 | 30228.25 | 3.40% |
| 2026-01-22 | 12.54 | 13.07 | 0.61 | 4.90% | 12.36 | 13.19 | 339533 | 43431.09 | 4.93% |
| 2026-01-21 | 12.43 | 12.46 | -0.06 | -0.48% | 12.21 | 12.58 | 131699 | 16341.68 | 1.91% |
| 2026-01-20 | 12.91 | 12.52 | -0.41 | -3.17% | 12.51 | 12.97 | 191831 | 24209.51 | 2.78% |
| 2026-01-19 | 12.70 | 12.93 | 0.12 | 0.94% | 12.69 | 13.08 | 156844 | 20265.79 | 2.28% |
| 2026-01-16 | 12.60 | 12.81 | 0.26 | 2.07% | 12.50 | 12.94 | 212475 | 27107.73 | 3.08% |
| 2026-01-15 | 12.78 | 12.55 | -0.26 | -2.03% | 12.48 | 12.78 | 193811 | 24327.81 | 2.81% |
| 2026-01-14 | 12.85 | 12.81 | -0.08 | -0.62% | 12.69 | 13.16 | 306265 | 39485.30 | 4.44% |
| 2026-01-13 | 13.23 | 12.89 | -0.36 | -2.72% | 12.87 | 13.46 | 342368 | 44640.64 | 4.97% |
| 2026-01-12 | 13.57 | 13.25 | -0.31 | -2.29% | 13.17 | 13.71 | 439638 | 58556.75 | 6.38% |
| 2026-01-09 | 12.79 | 13.56 | 0.71 | 5.53% | 12.75 | 13.99 | 527096 | 71295.73 | 7.65% |
| 2026-01-08 | 13.22 | 12.85 | -0.41 | -3.09% | 12.76 | 13.40 | 340422 | 44169.54 | 4.94% |
| 2026-01-07 | 13.05 | 13.26 | 0.00 | 0.00% | 12.85 | 13.27 | 246733 | 32130.04 | 3.58% |
| 2026-01-06 | 12.91 | 13.26 | 0.29 | 2.24% | 12.84 | 13.35 | 231288 | 30461.59 | 3.35% |
| 2026-01-05 | 12.78 | 12.97 | 0.22 | 1.73% | 12.70 | 13.09 | 197250 | 25524.65 | 2.86% |
| 2025-12-31 | 13.10 | 12.75 | -0.31 | -2.37% | 12.56 | 13.16 | 216255 | 27617.78 | 3.14% |
| 2025-12-30 | 13.19 | 13.06 | -0.24 | -1.80% | 12.88 | 13.25 | 324796 | 42386.36 | 4.71% |
| 2025-12-29 | 12.32 | 13.30 | 0.98 | 7.95% | 12.27 | 13.55 | 693020 | 91324.13 | 10.05% |
| 2025-12-26 | 12.55 | 12.32 | -0.19 | -1.52% | 12.28 | 12.56 | 168486 | 20931.93 | 2.44% |
| 2025-12-25 | 12.79 | 12.51 | -0.24 | -1.88% | 12.48 | 12.86 | 193243 | 24313.60 | 2.80% |
| 2025-12-24 | 12.51 | 12.75 | 0.23 | 1.84% | 12.41 | 13.00 | 316134 | 40494.17 | 4.59% |
| 2025-12-23 | 12.20 | 12.52 | 0.21 | 1.71% | 12.15 | 12.77 | 271922 | 34060.74 | 3.94% |
| 2025-12-22 | 12.15 | 12.31 | 0.21 | 1.74% | 12.11 | 12.35 | 152163 | 18644.24 | 2.21% |
| 2025-12-19 | 12.07 | 12.10 | 0.07 | 0.58% | 11.90 | 12.28 | 152728 | 18501.33 | 2.22% |
| 2025-12-18 | 12.07 | 12.03 | -0.13 | -1.07% | 11.93 | 12.35 | 133283 | 16104.71 | 1.93% |
| 2025-12-17 | 12.05 | 12.16 | 0.02 | 0.16% | 11.92 | 12.29 | 141051 | 17081.39 | 2.05% |
| 2025-12-16 | 12.52 | 12.14 | -0.46 | -3.65% | 12.06 | 12.70 | 148787 | 18167.73 | 2.16% |
| 2025-12-15 | 12.41 | 12.60 | 0.18 | 1.45% | 12.36 | 12.88 | 155529 | 19721.51 | 2.26% |
| 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% |
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。
