| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.41 | 5.26 | -0.15 | -2.77% | 5.25 | 5.43 | 124351 | 6615.69 | 3.80% |
| 2025-08-13 | 5.45 | 5.41 | -0.03 | -0.55% | 5.39 | 5.47 | 81970 | 4444.90 | 2.50% |
| 2025-08-12 | 5.51 | 5.44 | -0.05 | -0.91% | 5.42 | 5.51 | 91574 | 4992.80 | 2.80% |
| 2025-08-11 | 5.44 | 5.49 | 0.06 | 1.10% | 5.42 | 5.50 | 121437 | 6648.60 | 3.71% |
| 2025-08-08 | 5.38 | 5.43 | 0.04 | 0.74% | 5.34 | 5.44 | 105030 | 5668.54 | 3.21% |
| 2025-08-07 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 105942 | 5722.78 | 3.24% |
| 2025-08-06 | 5.40 | 5.39 | -0.01 | -0.19% | 5.38 | 5.48 | 151939 | 8245.09 | 4.64% |
| 2025-08-05 | 5.34 | 5.40 | 0.06 | 1.12% | 5.33 | 5.43 | 115400 | 6230.61 | 3.53% |
| 2025-08-04 | 5.27 | 5.34 | -0.03 | -0.56% | 5.22 | 5.34 | 129668 | 6862.74 | 3.96% |
| 2025-08-01 | 5.33 | 5.37 | 0.07 | 1.32% | 5.31 | 5.39 | 123182 | 6602.69 | 3.76% |
| 2025-07-31 | 5.43 | 5.30 | -0.14 | -2.57% | 5.29 | 5.46 | 156948 | 8414.32 | 4.80% |
| 2025-07-30 | 5.48 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 173174 | 9453.33 | 5.29% |
| 2025-07-29 | 5.54 | 5.47 | -0.06 | -1.08% | 5.39 | 5.54 | 223176 | 12144.98 | 6.82% |
| 2025-07-28 | 5.56 | 5.53 | -0.03 | -0.54% | 5.47 | 5.56 | 221442 | 12194.16 | 6.77% |
| 2025-07-25 | 5.70 | 5.56 | -0.16 | -2.80% | 5.56 | 5.73 | 342674 | 19196.45 | 10.47% |
| 2025-07-24 | 5.66 | 5.72 | -0.06 | -1.04% | 5.60 | 5.77 | 508742 | 28861.17 | 15.54% |
| 2025-07-23 | 6.31 | 5.78 | -0.64 | -9.97% | 5.78 | 6.41 | 813372 | 48705.97 | 24.85% |
| 2025-07-22 | 6.02 | 6.42 | 0.58 | 9.93% | 6.00 | 6.42 | 875984 | 54544.08 | 26.77% |
| 2025-07-21 | 5.58 | 5.84 | 0.53 | 9.98% | 5.55 | 5.84 | 418809 | 24007.56 | 12.80% |
| 2025-07-18 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.35 | 69537 | 3691.02 | 2.12% |
| 2025-07-17 | 5.36 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 58170 | 3107.16 | 1.78% |
| 2025-07-16 | 5.30 | 5.35 | 0.06 | 1.13% | 5.28 | 5.37 | 65403 | 3479.20 | 2.00% |
| 2025-07-15 | 5.45 | 5.29 | -0.18 | -3.29% | 5.20 | 5.48 | 112617 | 5972.53 | 3.44% |
| 2025-07-14 | 5.48 | 5.47 | 0.02 | 0.37% | 5.37 | 5.50 | 108343 | 5904.01 | 3.31% |
| 2025-07-11 | 5.52 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 95637 | 5234.97 | 2.92% |
| 2025-07-10 | 5.49 | 5.51 | 0.04 | 0.73% | 5.44 | 5.53 | 60895 | 3339.12 | 1.86% |
| 2025-07-09 | 5.51 | 5.47 | -0.01 | -0.18% | 5.44 | 5.53 | 53693 | 2942.62 | 1.64% |
| 2025-07-08 | 5.48 | 5.48 | 0.00 | 0.00% | 5.41 | 5.51 | 60193 | 3292.43 | 1.84% |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.32 | 5.48 | 67804 | 3673.96 | 2.07% |
| 2025-07-04 | 5.44 | 5.36 | -0.08 | -1.47% | 5.34 | 5.46 | 69803 | 3759.25 | 2.13% |
| 2025-07-03 | 5.42 | 5.44 | 0.02 | 0.37% | 5.37 | 5.51 | 86292 | 4709.94 | 2.64% |
| 2025-07-02 | 5.43 | 5.42 | -0.03 | -0.55% | 5.37 | 5.46 | 56522 | 3059.01 | 1.73% |
| 2025-07-01 | 5.37 | 5.45 | 0.08 | 1.49% | 5.33 | 5.46 | 114492 | 6188.15 | 3.50% |
| 2025-06-30 | 5.37 | 5.37 | 0.03 | 0.56% | 5.31 | 5.38 | 80199 | 4288.12 | 2.45% |
| 2025-06-27 | 5.31 | 5.34 | 0.06 | 1.14% | 5.29 | 5.35 | 51413 | 2737.97 | 1.57% |
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。
