| 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 | 4.82 | 4.69 | -0.12 | -2.49% | 4.68 | 4.87 | 120906 | 5779.99 | 3.69% |
| 2025-12-11 | 5.02 | 4.81 | -0.19 | -3.80% | 4.79 | 5.03 | 135852 | 6604.56 | 4.15% |
| 2025-12-10 | 5.11 | 5.00 | -0.11 | -2.15% | 4.99 | 5.14 | 103102 | 5198.92 | 3.15% |
| 2025-12-09 | 5.23 | 5.11 | -0.09 | -1.73% | 5.08 | 5.23 | 73891 | 3800.54 | 2.26% |
| 2025-12-08 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.26 | 92821 | 4834.27 | 2.83% |
| 2025-12-05 | 5.05 | 5.17 | 0.12 | 2.38% | 4.98 | 5.20 | 88305 | 4505.76 | 2.70% |
| 2025-12-04 | 5.21 | 5.05 | -0.15 | -2.88% | 5.03 | 5.22 | 81853 | 4171.41 | 2.50% |
| 2025-12-03 | 5.24 | 5.20 | -0.06 | -1.14% | 5.15 | 5.26 | 73321 | 3806.75 | 2.24% |
| 2025-12-02 | 5.27 | 5.26 | -0.01 | -0.19% | 5.15 | 5.28 | 84710 | 4421.98 | 2.59% |
| 2025-12-01 | 5.29 | 5.27 | -0.03 | -0.57% | 5.22 | 5.39 | 83922 | 4460.15 | 2.56% |
| 2025-11-28 | 5.20 | 5.30 | 0.08 | 1.53% | 5.15 | 5.31 | 68260 | 3572.94 | 2.08% |
| 2025-11-27 | 5.12 | 5.22 | 0.08 | 1.56% | 5.05 | 5.24 | 93781 | 4851.22 | 2.86% |
| 2025-11-26 | 5.21 | 5.14 | -0.07 | -1.34% | 5.12 | 5.30 | 77772 | 4059.60 | 2.37% |
| 2025-11-25 | 5.12 | 5.21 | 0.11 | 2.16% | 5.08 | 5.27 | 113841 | 5923.57 | 3.48% |
| 2025-11-24 | 5.10 | 5.10 | 0.07 | 1.39% | 5.00 | 5.13 | 142341 | 7213.66 | 4.35% |
| 2025-11-21 | 5.35 | 5.03 | -0.36 | -6.68% | 5.01 | 5.42 | 156489 | 8020.45 | 4.78% |
| 2025-11-20 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.51 | 101341 | 5494.33 | 3.09% |
| 2025-11-19 | 5.53 | 5.45 | -0.09 | -1.62% | 5.37 | 5.56 | 117871 | 6412.12 | 3.60% |
| 2025-11-18 | 5.64 | 5.54 | -0.09 | -1.60% | 5.47 | 5.65 | 115434 | 6378.70 | 3.52% |
| 2025-11-17 | 5.60 | 5.63 | 0.05 | 0.90% | 5.51 | 5.66 | 122393 | 6858.31 | 3.74% |
| 2025-11-14 | 5.51 | 5.58 | 0.04 | 0.72% | 5.51 | 5.64 | 148760 | 8303.08 | 4.54% |
| 2025-11-13 | 5.48 | 5.54 | 0.07 | 1.28% | 5.47 | 5.57 | 131449 | 7265.74 | 4.01% |
| 2025-11-12 | 5.58 | 5.47 | -0.11 | -1.97% | 5.45 | 5.60 | 153154 | 8438.99 | 4.68% |
| 2025-11-11 | 5.58 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 289004 | 16062.65 | 8.82% |
| 2025-11-10 | 5.42 | 5.58 | 0.17 | 3.14% | 5.42 | 5.95 | 377306 | 21296.55 | 11.52% |
| 2025-11-07 | 5.39 | 5.41 | 0.03 | 0.56% | 5.35 | 5.43 | 82173 | 4436.80 | 2.51% |
| 2025-11-06 | 5.38 | 5.38 | 0.01 | 0.19% | 5.32 | 5.41 | 81511 | 4373.12 | 2.49% |
| 2025-11-05 | 5.30 | 5.37 | 0.05 | 0.94% | 5.28 | 5.40 | 74907 | 4011.04 | 2.29% |
| 2025-11-04 | 5.30 | 5.32 | 0.06 | 1.14% | 5.24 | 5.34 | 92149 | 4878.88 | 2.81% |
| 2025-11-03 | 5.22 | 5.26 | 0.05 | 0.96% | 5.19 | 5.29 | 84375 | 4427.27 | 2.58% |
| 2025-10-31 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 60155 | 3133.05 | 1.84% |
| 2025-10-30 | 5.22 | 5.15 | -0.08 | -1.53% | 5.13 | 5.25 | 63237 | 3270.81 | 1.93% |
| 2025-10-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.29 | 68403 | 3579.54 | 2.09% |
| 2025-10-28 | 5.23 | 5.26 | 0.01 | 0.19% | 5.18 | 5.29 | 64688 | 3400.33 | 1.98% |
| 2025-10-27 | 5.24 | 5.25 | 0.04 | 0.77% | 5.20 | 5.28 | 68705 | 3606.63 | 2.10% |
| 2025-10-24 | 5.27 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 63531 | 3325.22 | 1.94% |
| 2025-10-23 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.29 | 62431 | 3268.40 | 1.91% |
| 2025-10-22 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 57608 | 3023.98 | 1.76% |
| 2025-10-21 | 5.15 | 5.24 | 0.10 | 1.95% | 5.12 | 5.25 | 73513 | 3820.36 | 2.24% |
| 2025-10-20 | 5.12 | 5.14 | 0.07 | 1.38% | 5.07 | 5.14 | 53119 | 2712.14 | 1.62% |
| 2025-10-17 | 5.09 | 5.07 | -0.04 | -0.78% | 5.06 | 5.17 | 59814 | 3058.04 | 1.83% |
| 2025-10-16 | 5.15 | 5.11 | -0.03 | -0.58% | 5.05 | 5.16 | 52741 | 2691.13 | 1.61% |
| 2025-10-15 | 5.13 | 5.14 | 0.03 | 0.59% | 5.12 | 5.20 | 63728 | 3286.44 | 1.95% |
| 2025-10-14 | 5.13 | 5.11 | 0.00 | 0.00% | 5.09 | 5.17 | 69366 | 3558.25 | 2.12% |
| 2025-10-13 | 4.98 | 5.11 | -0.01 | -0.20% | 4.88 | 5.12 | 76752 | 3872.56 | 2.34% |
| 2025-10-10 | 5.05 | 5.12 | 0.05 | 0.99% | 5.02 | 5.15 | 82417 | 4213.55 | 2.52% |
| 2025-10-09 | 5.06 | 5.07 | 0.03 | 0.60% | 5.00 | 5.12 | 62870 | 3185.36 | 1.92% |
| 2025-09-30 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.12 | 49939 | 2525.29 | 1.52% |
| 2025-09-29 | 4.97 | 5.07 | 0.11 | 2.22% | 4.87 | 5.07 | 72935 | 3659.21 | 2.23% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.90 | 5.02 | 63049 | 3131.71 | 1.93% |
| 2025-09-25 | 5.00 | 4.95 | -0.04 | -0.80% | 4.93 | 5.03 | 65600 | 3265.46 | 2.00% |
| 2025-09-24 | 4.84 | 4.99 | 0.12 | 2.46% | 4.81 | 5.01 | 79232 | 3916.70 | 2.42% |
| 2025-09-23 | 4.93 | 4.87 | -0.07 | -1.42% | 4.70 | 4.94 | 104423 | 5011.29 | 3.19% |
| 2025-09-22 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 85607 | 4246.35 | 2.61% |
| 2025-09-19 | 5.12 | 5.06 | -0.05 | -0.98% | 5.03 | 5.15 | 76999 | 3906.13 | 2.35% |
| 2025-09-18 | 5.24 | 5.11 | -0.12 | -2.29% | 5.08 | 5.24 | 81270 | 4204.56 | 2.48% |
| 2025-09-17 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.27 | 73899 | 3868.41 | 2.26% |
| 2025-09-16 | 5.24 | 5.27 | 0.03 | 0.57% | 5.20 | 5.27 | 68698 | 3598.69 | 2.10% |
| 2025-09-15 | 5.26 | 5.24 | -0.01 | -0.19% | 5.20 | 5.27 | 45265 | 2367.03 | 1.38% |
| 2025-09-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.20 | 5.29 | 57542 | 3020.85 | 1.76% |
| 2025-09-11 | 5.27 | 5.28 | 0.00 | 0.00% | 5.19 | 5.28 | 59784 | 3129.04 | 1.83% |
| 2025-09-10 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 55039 | 2899.80 | 1.68% |
| 2025-09-09 | 5.25 | 5.27 | 0.01 | 0.19% | 5.21 | 5.30 | 80596 | 4243.64 | 2.46% |
| 2025-09-08 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.26 | 72150 | 3767.61 | 2.20% |
| 2025-09-05 | 5.15 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 59293 | 3053.79 | 1.81% |
| 2025-09-04 | 5.09 | 5.13 | 0.06 | 1.18% | 5.05 | 5.19 | 89085 | 4583.64 | 2.72% |
| 2025-09-03 | 5.16 | 5.07 | -0.09 | -1.74% | 5.03 | 5.17 | 73365 | 3739.90 | 2.24% |
| 2025-09-02 | 5.19 | 5.16 | -0.04 | -0.77% | 5.01 | 5.20 | 133026 | 6817.08 | 4.06% |
| 2025-09-01 | 5.12 | 5.20 | 0.06 | 1.17% | 5.12 | 5.22 | 84486 | 4368.67 | 2.58% |
| 2025-08-29 | 5.24 | 5.14 | -0.11 | -2.10% | 5.13 | 5.24 | 89355 | 4624.79 | 2.73% |
| 2025-08-28 | 5.27 | 5.25 | -0.05 | -0.94% | 5.02 | 5.33 | 158453 | 8226.86 | 4.84% |
| 2025-08-27 | 5.47 | 5.30 | -0.20 | -3.64% | 5.29 | 5.49 | 182576 | 9817.34 | 5.57% |
| 2025-08-26 | 5.43 | 5.50 | 0.06 | 1.10% | 5.40 | 5.51 | 113014 | 6190.29 | 3.45% |
| 2025-08-25 | 5.46 | 5.44 | -0.02 | -0.37% | 5.40 | 5.48 | 104777 | 5687.94 | 3.20% |
| 2025-08-22 | 5.48 | 5.46 | -0.01 | -0.18% | 5.40 | 5.49 | 91344 | 4975.51 | 2.79% |
| 2025-08-21 | 5.47 | 5.47 | 0.02 | 0.37% | 5.42 | 5.49 | 89037 | 4862.25 | 2.72% |
| 2025-08-20 | 5.42 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 72003 | 3899.95 | 2.20% |
| 2025-08-19 | 5.31 | 5.43 | 0.10 | 1.88% | 5.28 | 5.45 | 121472 | 6551.90 | 3.71% |
| 2025-08-18 | 5.32 | 5.33 | 0.03 | 0.57% | 5.30 | 5.38 | 92282 | 4920.28 | 2.82% |
| 2025-08-15 | 5.25 | 5.30 | 0.04 | 0.76% | 5.23 | 5.33 | 76031 | 4022.23 | 2.32% |
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。
