| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.00 | 4.98 | -0.03 | -0.60% | 4.97 | 5.10 | 74823 | 3764.53 | 2.29% |
| 2025-05-22 | 5.07 | 5.01 | -0.07 | -1.38% | 4.98 | 5.13 | 60003 | 3020.31 | 1.83% |
| 2025-05-21 | 5.13 | 5.08 | -0.04 | -0.78% | 5.08 | 5.28 | 94982 | 4892.58 | 2.90% |
| 2025-05-20 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 42081 | 2145.44 | 1.29% |
| 2025-05-19 | 5.03 | 5.09 | 0.07 | 1.39% | 4.99 | 5.12 | 64789 | 3282.95 | 1.98% |
| 2025-05-16 | 4.95 | 5.02 | 0.06 | 1.21% | 4.94 | 5.06 | 69248 | 3470.81 | 2.12% |
| 2025-05-15 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.02 | 51720 | 2565.42 | 1.58% |
| 2025-05-14 | 4.96 | 4.94 | -0.03 | -0.60% | 4.90 | 4.99 | 52261 | 2584.13 | 1.60% |
| 2025-05-13 | 4.99 | 4.97 | 0.00 | 0.00% | 4.94 | 5.05 | 45446 | 2258.36 | 1.39% |
| 2025-05-12 | 5.00 | 4.97 | -0.01 | -0.20% | 4.96 | 5.06 | 46775 | 2334.64 | 1.43% |
| 2025-05-09 | 5.08 | 4.98 | -0.05 | -0.99% | 4.97 | 5.08 | 53760 | 2702.36 | 1.64% |
| 2025-05-08 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.06 | 62566 | 3117.04 | 1.91% |
| 2025-05-07 | 4.90 | 4.95 | 0.08 | 1.64% | 4.85 | 4.97 | 65921 | 3244.06 | 2.01% |
| 2025-05-06 | 4.77 | 4.87 | 0.18 | 3.84% | 4.77 | 4.87 | 60517 | 2920.34 | 1.85% |
| 2025-04-30 | 4.67 | 4.69 | 0.04 | 0.86% | 4.65 | 4.76 | 57925 | 2731.00 | 1.77% |
| 2025-04-29 | 4.51 | 4.65 | 0.03 | 0.65% | 4.50 | 4.71 | 68268 | 3171.06 | 2.09% |
| 2025-04-28 | 4.67 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 56723 | 2618.79 | 1.73% |
| 2025-04-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 43125 | 2022.70 | 1.31% |
| 2025-04-24 | 4.75 | 4.70 | -0.01 | -0.21% | 4.65 | 4.77 | 39896 | 1881.79 | 1.22% |
| 2025-04-23 | 4.73 | 4.71 | 0.02 | 0.43% | 4.70 | 4.75 | 28635 | 1352.28 | 0.87% |
| 2025-04-22 | 4.71 | 4.69 | 0.01 | 0.21% | 4.67 | 4.75 | 31765 | 1493.45 | 0.97% |
| 2025-04-21 | 4.60 | 4.68 | 0.05 | 1.08% | 4.59 | 4.70 | 36307 | 1696.36 | 1.11% |
| 2025-04-18 | 4.63 | 4.63 | -0.01 | -0.22% | 4.57 | 4.68 | 35660 | 1647.22 | 1.09% |
| 2025-04-17 | 4.56 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 45047 | 2086.61 | 1.37% |
| 2025-04-16 | 4.64 | 4.56 | -0.13 | -2.77% | 4.51 | 4.68 | 46618 | 2135.54 | 1.42% |
| 2025-04-15 | 4.66 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 57762 | 2689.72 | 1.76% |
| 2025-04-14 | 4.61 | 4.64 | 0.07 | 1.53% | 4.61 | 4.69 | 51524 | 2394.11 | 1.57% |
| 2025-04-11 | 4.48 | 4.57 | 0.05 | 1.11% | 4.46 | 4.70 | 74829 | 3443.59 | 2.28% |
| 2025-04-10 | 4.46 | 4.52 | 0.14 | 3.20% | 4.43 | 4.59 | 73876 | 3340.44 | 2.25% |
| 2025-04-09 | 4.29 | 4.38 | 0.07 | 1.62% | 4.00 | 4.43 | 105647 | 4467.19 | 3.22% |
| 2025-04-08 | 4.45 | 4.31 | -0.29 | -6.30% | 4.23 | 4.58 | 132160 | 5744.97 | 4.03% |
| 2025-04-07 | 4.68 | 4.60 | -0.51 | -9.98% | 4.60 | 4.74 | 71063 | 3290.88 | 2.16% |
| 2025-04-03 | 5.09 | 5.11 | 0.01 | 0.20% | 5.04 | 5.13 | 52569 | 2674.13 | 1.60% |
| 2025-04-02 | 5.11 | 5.10 | -0.03 | -0.58% | 5.08 | 5.20 | 38813 | 1993.44 | 1.18% |
| 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% |
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。
