| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.01 | 5.13 | 0.13 | 2.60% | 5.01 | 5.16 | 60259 | 3079.93 | 1.84% |
| 2025-03-31 | 5.17 | 5.00 | -0.18 | -3.47% | 4.96 | 5.18 | 95515 | 4816.95 | 2.91% |
| 2025-03-28 | 5.38 | 5.18 | -0.23 | -4.25% | 5.17 | 5.40 | 116495 | 6103.85 | 3.55% |
| 2025-03-27 | 5.37 | 5.41 | 0.05 | 0.93% | 5.30 | 5.57 | 159184 | 8669.23 | 4.85% |
| 2025-03-26 | 5.23 | 5.36 | 0.12 | 2.29% | 5.21 | 5.38 | 95254 | 5077.52 | 2.90% |
| 2025-03-25 | 5.11 | 5.24 | 0.13 | 2.54% | 5.07 | 5.29 | 78380 | 4070.36 | 2.39% |
| 2025-03-24 | 5.24 | 5.11 | -0.16 | -3.04% | 5.02 | 5.27 | 96648 | 4956.29 | 2.94% |
| 2025-03-21 | 5.32 | 5.27 | -0.06 | -1.13% | 5.23 | 5.38 | 77017 | 4081.33 | 2.35% |
| 2025-03-20 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.42 | 73155 | 3915.01 | 2.23% |
| 2025-03-19 | 5.34 | 5.32 | -0.04 | -0.75% | 5.29 | 5.40 | 73839 | 3935.70 | 2.25% |
| 2025-03-18 | 5.38 | 5.36 | -0.02 | -0.37% | 5.32 | 5.39 | 49028 | 2620.99 | 1.49% |
| 2025-03-17 | 5.28 | 5.38 | 0.09 | 1.70% | 5.27 | 5.38 | 75634 | 4036.26 | 2.30% |
| 2025-03-14 | 5.22 | 5.29 | 0.08 | 1.54% | 5.18 | 5.29 | 77558 | 4070.11 | 2.36% |
| 2025-03-13 | 5.23 | 5.21 | -0.03 | -0.57% | 5.11 | 5.26 | 66299 | 3438.33 | 2.02% |
| 2025-03-12 | 5.21 | 5.24 | 0.02 | 0.38% | 5.17 | 5.29 | 77474 | 4049.86 | 2.36% |
| 2025-03-11 | 5.16 | 5.22 | 0.02 | 0.38% | 5.13 | 5.22 | 45261 | 2339.84 | 1.38% |
| 2025-03-10 | 5.20 | 5.20 | 0.02 | 0.39% | 5.16 | 5.22 | 58912 | 3055.36 | 1.79% |
| 2025-03-07 | 5.19 | 5.18 | 0.01 | 0.19% | 5.13 | 5.22 | 69666 | 3608.82 | 2.12% |
| 2025-03-06 | 5.05 | 5.17 | 0.13 | 2.58% | 5.00 | 5.25 | 114307 | 5866.25 | 3.48% |
| 2025-03-05 | 5.14 | 5.04 | -0.07 | -1.37% | 5.00 | 5.14 | 75619 | 3806.23 | 2.30% |
| 2025-03-04 | 5.12 | 5.11 | -0.07 | -1.35% | 5.08 | 5.18 | 97213 | 4981.29 | 2.96% |
| 2025-03-03 | 5.15 | 5.18 | 0.14 | 2.78% | 5.11 | 5.36 | 160736 | 8416.39 | 4.90% |
| 2025-02-28 | 5.13 | 5.04 | -0.09 | -1.75% | 5.03 | 5.14 | 44382 | 2255.66 | 1.35% |
| 2025-02-27 | 5.08 | 5.13 | 0.04 | 0.79% | 5.04 | 5.14 | 53147 | 2708.44 | 1.62% |
| 2025-02-26 | 5.05 | 5.09 | 0.07 | 1.39% | 5.01 | 5.11 | 54940 | 2793.43 | 1.67% |
| 2025-02-25 | 5.01 | 5.02 | -0.03 | -0.59% | 5.01 | 5.07 | 47844 | 2408.28 | 1.46% |
| 2025-02-24 | 5.01 | 5.05 | 0.04 | 0.80% | 4.99 | 5.07 | 56369 | 2841.50 | 1.72% |
| 2025-02-21 | 5.06 | 5.01 | -0.04 | -0.79% | 4.98 | 5.08 | 42923 | 2151.33 | 1.31% |
| 2025-02-20 | 5.00 | 5.05 | 0.06 | 1.20% | 4.97 | 5.07 | 55767 | 2805.03 | 1.70% |
| 2025-02-19 | 4.99 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 37053 | 1847.21 | 1.13% |
| 2025-02-18 | 5.09 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 71513 | 3602.11 | 2.18% |
| 2025-02-17 | 4.99 | 5.05 | 0.08 | 1.61% | 4.96 | 5.06 | 75470 | 3795.99 | 2.30% |
| 2025-02-14 | 4.96 | 4.97 | -0.03 | -0.60% | 4.96 | 5.01 | 40302 | 2007.15 | 1.23% |
| 2025-02-13 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.07 | 63760 | 3198.88 | 1.94% |
| 2025-02-12 | 5.07 | 5.03 | -0.01 | -0.20% | 4.99 | 5.08 | 49934 | 2508.16 | 1.52% |
| 2025-02-11 | 5.05 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 52127 | 2621.67 | 1.59% |
| 2025-02-10 | 4.97 | 5.03 | 0.07 | 1.41% | 4.95 | 5.03 | 64545 | 3229.27 | 1.97% |
| 2025-02-07 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 5.02 | 71468 | 3553.73 | 2.18% |
| 2025-02-06 | 4.89 | 4.94 | 0.04 | 0.82% | 4.86 | 4.94 | 67351 | 3305.43 | 2.05% |
| 2025-02-05 | 4.91 | 4.90 | 0.04 | 0.82% | 4.80 | 4.94 | 55468 | 2704.31 | 1.69% |
| 2025-01-27 | 4.90 | 4.86 | 0.05 | 1.04% | 4.82 | 4.94 | 75701 | 3699.43 | 2.31% |
| 2025-01-24 | 4.84 | 4.81 | -0.05 | -1.03% | 4.77 | 4.86 | 70495 | 3389.91 | 2.15% |
| 2025-01-23 | 4.98 | 4.86 | -0.02 | -0.41% | 4.86 | 5.00 | 98792 | 4872.66 | 3.01% |
| 2025-01-22 | 5.04 | 4.88 | -0.23 | -4.50% | 4.88 | 5.11 | 128283 | 6397.11 | 3.91% |
| 2025-01-21 | 5.19 | 5.11 | 0.09 | 1.79% | 5.05 | 5.50 | 212386 | 10999.10 | 6.47% |
| 2025-01-20 | 5.06 | 5.02 | -0.12 | -2.33% | 4.86 | 5.11 | 185712 | 9267.37 | 5.66% |
| 2025-01-17 | 5.20 | 5.14 | -0.04 | -0.77% | 4.98 | 5.36 | 231656 | 11866.98 | 7.06% |
| 2025-01-16 | 5.00 | 5.18 | -0.23 | -4.25% | 5.00 | 5.27 | 403107 | 20850.89 | 12.28% |
| 2025-01-15 | 5.12 | 5.41 | 0.30 | 5.87% | 5.01 | 5.62 | 514310 | 28540.92 | 15.67% |
| 2025-01-14 | 4.95 | 5.11 | 0.12 | 2.40% | 4.91 | 5.11 | 77725 | 3919.19 | 2.37% |
| 2025-01-13 | 5.14 | 4.99 | 0.09 | 1.84% | 4.80 | 5.14 | 72331 | 3583.31 | 2.20% |
| 2025-01-10 | 4.86 | 4.90 | 0.04 | 0.82% | 4.83 | 5.05 | 92953 | 4576.94 | 2.83% |
| 2025-01-09 | 4.82 | 4.86 | 0.04 | 0.83% | 4.76 | 4.93 | 34568 | 1679.58 | 1.05% |
| 2025-01-08 | 4.81 | 4.82 | 0.01 | 0.21% | 4.66 | 4.86 | 49779 | 2378.94 | 1.52% |
| 2025-01-07 | 4.68 | 4.81 | 0.12 | 2.56% | 4.68 | 4.82 | 31953 | 1517.07 | 0.97% |
| 2025-01-06 | 4.67 | 4.69 | -0.01 | -0.21% | 4.50 | 4.75 | 48472 | 2261.50 | 1.48% |
| 2025-01-03 | 4.92 | 4.70 | -0.18 | -3.69% | 4.69 | 4.93 | 56998 | 2721.96 | 1.74% |
| 2025-01-02 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 5.01 | 57568 | 2831.15 | 1.75% |
| 2024-12-31 | 4.98 | 4.92 | -0.07 | -1.40% | 4.86 | 5.02 | 47898 | 2365.52 | 1.46% |
| 2024-12-30 | 5.08 | 4.99 | -0.12 | -2.35% | 4.95 | 5.12 | 57012 | 2846.73 | 1.74% |
| 2024-12-27 | 4.92 | 5.11 | 0.19 | 3.86% | 4.92 | 5.20 | 93261 | 4751.69 | 2.84% |
| 2024-12-26 | 5.03 | 4.92 | -0.10 | -1.99% | 4.92 | 5.08 | 86258 | 4309.68 | 2.63% |
| 2024-12-25 | 5.25 | 5.02 | -0.44 | -8.06% | 4.92 | 5.30 | 183199 | 9267.33 | 5.58% |
| 2024-12-24 | 5.40 | 5.46 | 0.17 | 3.21% | 5.32 | 5.82 | 220925 | 12358.27 | 6.73% |
| 2024-12-23 | 5.44 | 5.29 | -0.13 | -2.40% | 5.26 | 5.45 | 73620 | 3917.69 | 2.24% |
| 2024-12-20 | 5.31 | 5.42 | 0.07 | 1.31% | 5.31 | 5.46 | 42138 | 2279.47 | 1.28% |
| 2024-12-19 | 5.33 | 5.35 | -0.04 | -0.74% | 5.23 | 5.40 | 57847 | 3068.58 | 1.76% |
| 2024-12-18 | 5.43 | 5.39 | -0.04 | -0.74% | 5.30 | 5.46 | 55739 | 3008.07 | 1.70% |
| 2024-12-17 | 5.76 | 5.43 | -0.29 | -5.07% | 5.40 | 5.76 | 87868 | 4855.21 | 2.68% |
| 2024-12-16 | 5.76 | 5.72 | -0.04 | -0.69% | 5.69 | 5.80 | 50982 | 2926.39 | 1.55% |
| 2024-12-13 | 5.80 | 5.76 | -0.08 | -1.37% | 5.73 | 5.89 | 77761 | 4488.68 | 2.37% |
| 2024-12-12 | 5.69 | 5.84 | 0.16 | 2.82% | 5.66 | 5.86 | 111435 | 6437.38 | 3.39% |
| 2024-12-11 | 5.70 | 5.68 | 0.02 | 0.35% | 5.62 | 5.72 | 59724 | 3386.09 | 1.82% |
| 2024-12-10 | 5.80 | 5.66 | -0.07 | -1.22% | 5.65 | 5.88 | 84114 | 4816.09 | 2.56% |
| 2024-12-09 | 5.65 | 5.73 | 0.08 | 1.42% | 5.65 | 5.80 | 88203 | 5038.53 | 2.69% |
| 2024-12-06 | 5.57 | 5.65 | 0.06 | 1.07% | 5.56 | 5.67 | 69779 | 3925.32 | 2.13% |
| 2024-12-05 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 74338 | 4150.20 | 2.26% |
| 2024-12-04 | 5.63 | 5.59 | -0.07 | -1.24% | 5.56 | 5.68 | 85651 | 4820.96 | 2.61% |
| 2024-12-03 | 5.69 | 5.66 | -0.06 | -1.05% | 5.63 | 5.77 | 108838 | 6182.11 | 3.32% |
| 2024-12-02 | 5.68 | 5.72 | 0.12 | 2.14% | 5.64 | 5.78 | 138822 | 7918.41 | 4.23% |
同德化工(002360)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。
