| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.14 | 5.22 | 0.17 | 3.37% | 5.09 | 5.26 | 214257 | 11142.86 | 6.54% |
| 2026-02-02 | 4.99 | 5.05 | -0.20 | -3.81% | 4.98 | 5.21 | 217740 | 11121.65 | 6.65% |
| 2026-01-30 | 5.15 | 5.25 | 0.10 | 1.94% | 5.08 | 5.25 | 130096 | 6727.96 | 3.97% |
| 2026-01-29 | 5.16 | 5.15 | -0.05 | -0.96% | 5.07 | 5.25 | 120611 | 6242.39 | 3.68% |
| 2026-01-28 | 5.20 | 5.20 | -0.03 | -0.57% | 5.17 | 5.28 | 115850 | 6038.99 | 3.54% |
| 2026-01-27 | 5.28 | 5.23 | -0.07 | -1.32% | 5.09 | 5.28 | 150733 | 7777.60 | 4.60% |
| 2026-01-26 | 5.35 | 5.30 | -0.05 | -0.93% | 5.21 | 5.44 | 143724 | 7600.13 | 4.39% |
| 2026-01-23 | 5.33 | 5.35 | 0.00 | 0.00% | 5.28 | 5.39 | 99568 | 5319.36 | 3.04% |
| 2026-01-22 | 5.20 | 5.35 | 0.15 | 2.88% | 5.17 | 5.35 | 130112 | 6872.88 | 3.97% |
| 2026-01-21 | 5.12 | 5.20 | 0.09 | 1.76% | 5.07 | 5.24 | 128709 | 6668.23 | 3.93% |
| 2026-01-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.14 | 96723 | 4933.46 | 2.95% |
| 2026-01-19 | 4.93 | 5.09 | 0.13 | 2.62% | 4.92 | 5.10 | 125568 | 6326.46 | 3.83% |
| 2026-01-16 | 5.10 | 4.96 | -0.07 | -1.39% | 4.93 | 5.12 | 117705 | 5883.52 | 3.59% |
| 2026-01-15 | 4.89 | 5.03 | 0.11 | 2.24% | 4.89 | 5.35 | 173640 | 8743.56 | 5.30% |
| 2026-01-14 | 4.98 | 4.92 | -0.06 | -1.20% | 4.86 | 5.00 | 120534 | 5945.91 | 3.68% |
| 2026-01-13 | 4.98 | 4.98 | 0.01 | 0.20% | 4.92 | 5.03 | 123772 | 6160.80 | 3.78% |
| 2026-01-12 | 4.97 | 4.97 | 0.01 | 0.20% | 4.93 | 5.03 | 91751 | 4569.56 | 2.80% |
| 2026-01-09 | 5.00 | 4.96 | -0.04 | -0.80% | 4.93 | 5.04 | 119262 | 5935.91 | 3.64% |
| 2026-01-08 | 4.83 | 5.00 | 0.18 | 3.73% | 4.78 | 5.01 | 137045 | 6732.17 | 4.18% |
| 2026-01-07 | 4.89 | 4.82 | -0.07 | -1.43% | 4.80 | 4.93 | 105896 | 5142.28 | 3.23% |
| 2026-01-06 | 4.80 | 4.89 | 0.10 | 2.09% | 4.78 | 4.93 | 148729 | 7261.35 | 4.54% |
| 2026-01-05 | 4.84 | 4.79 | -0.05 | -1.03% | 4.78 | 4.87 | 128858 | 6214.86 | 3.93% |
| 2025-12-31 | 4.88 | 4.84 | -0.04 | -0.82% | 4.73 | 4.91 | 82580 | 3971.70 | 2.52% |
| 2025-12-30 | 4.94 | 4.88 | -0.06 | -1.21% | 4.78 | 4.95 | 107486 | 5247.78 | 3.28% |
| 2025-12-29 | 4.92 | 4.94 | 0.03 | 0.61% | 4.85 | 4.97 | 122345 | 6014.66 | 3.74% |
| 2025-12-26 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 5.02 | 98728 | 4886.80 | 3.01% |
| 2025-12-25 | 4.94 | 4.94 | 0.01 | 0.20% | 4.90 | 4.98 | 80913 | 3990.82 | 2.47% |
| 2025-12-24 | 4.89 | 4.93 | 0.04 | 0.82% | 4.82 | 4.98 | 93240 | 4583.42 | 2.85% |
| 2025-12-23 | 5.01 | 4.89 | -0.16 | -3.17% | 4.79 | 5.05 | 169045 | 8237.99 | 5.16% |
| 2025-12-22 | 5.11 | 5.05 | 0.06 | 1.20% | 5.01 | 5.22 | 190056 | 9689.12 | 5.80% |
| 2025-12-19 | 4.82 | 4.99 | 0.17 | 3.53% | 4.80 | 5.03 | 110882 | 5474.39 | 3.39% |
| 2025-12-18 | 4.72 | 4.82 | 0.10 | 2.12% | 4.69 | 4.89 | 95933 | 4633.18 | 2.93% |
| 2025-12-17 | 4.70 | 4.72 | 0.03 | 0.64% | 4.54 | 4.74 | 96243 | 4477.31 | 2.94% |
| 2025-12-16 | 4.79 | 4.69 | -0.10 | -2.09% | 4.66 | 4.82 | 93880 | 4413.11 | 2.87% |
| 2025-12-15 | 4.68 | 4.79 | 0.10 | 2.13% | 4.61 | 4.89 | 124415 | 5943.81 | 3.80% |
| 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% |
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。
