| 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 | 12.62 | 12.76 | 0.12 | 0.95% | 12.57 | 12.92 | 116067 | 14833.84 | 3.22% |
| 2025-10-23 | 12.52 | 12.64 | 0.06 | 0.48% | 12.40 | 12.65 | 64830 | 8094.32 | 1.80% |
| 2025-10-22 | 12.50 | 12.58 | 0.02 | 0.16% | 12.42 | 12.65 | 68987 | 8665.55 | 1.92% |
| 2025-10-21 | 12.29 | 12.56 | 0.25 | 2.03% | 12.29 | 12.63 | 100721 | 12598.34 | 2.80% |
| 2025-10-20 | 12.21 | 12.31 | 0.25 | 2.07% | 12.18 | 12.34 | 64303 | 7893.34 | 1.79% |
| 2025-10-17 | 12.50 | 12.06 | -0.44 | -3.52% | 12.04 | 12.54 | 129444 | 15844.26 | 3.60% |
| 2025-10-16 | 12.66 | 12.50 | -0.24 | -1.88% | 12.46 | 12.71 | 79314 | 9955.40 | 2.20% |
| 2025-10-15 | 12.63 | 12.74 | 0.28 | 2.25% | 12.38 | 12.77 | 122736 | 15476.89 | 3.41% |
| 2025-10-14 | 13.04 | 12.46 | -0.47 | -3.63% | 12.41 | 13.12 | 200764 | 25474.38 | 5.58% |
| 2025-10-13 | 12.85 | 12.93 | -0.40 | -3.00% | 12.38 | 12.98 | 185093 | 23634.09 | 5.14% |
| 2025-10-10 | 13.65 | 13.33 | -0.36 | -2.63% | 13.30 | 13.78 | 165734 | 22279.95 | 4.60% |
| 2025-10-09 | 13.66 | 13.69 | 0.00 | 0.00% | 13.62 | 13.93 | 160883 | 22140.76 | 4.47% |
| 2025-09-30 | 13.45 | 13.69 | 0.33 | 2.47% | 13.43 | 14.05 | 200798 | 27364.15 | 5.58% |
| 2025-09-29 | 13.42 | 13.36 | -0.05 | -0.37% | 13.24 | 13.58 | 131495 | 17580.44 | 3.65% |
| 2025-09-26 | 14.18 | 13.41 | -0.62 | -4.42% | 13.41 | 14.26 | 199721 | 27357.09 | 5.55% |
| 2025-09-25 | 14.06 | 14.03 | -0.09 | -0.64% | 13.95 | 14.29 | 133714 | 18851.50 | 3.72% |
| 2025-09-24 | 13.78 | 14.12 | 0.31 | 2.24% | 13.62 | 14.15 | 148887 | 20775.21 | 4.14% |
| 2025-09-23 | 14.07 | 13.81 | -0.28 | -1.99% | 13.40 | 14.11 | 171496 | 23442.60 | 4.77% |
| 2025-09-22 | 14.01 | 14.09 | 0.28 | 2.03% | 13.95 | 14.26 | 166948 | 23578.81 | 4.64% |
| 2025-09-19 | 13.94 | 13.81 | -0.13 | -0.93% | 13.70 | 14.07 | 110822 | 15351.86 | 3.08% |
| 2025-09-18 | 14.09 | 13.94 | -0.25 | -1.76% | 13.81 | 14.33 | 180093 | 25398.14 | 5.00% |
| 2025-09-17 | 14.26 | 14.19 | -0.05 | -0.35% | 14.17 | 14.46 | 134949 | 19285.78 | 3.75% |
| 2025-09-16 | 13.97 | 14.24 | 0.27 | 1.93% | 13.85 | 14.28 | 143959 | 20283.53 | 4.00% |
| 2025-09-15 | 14.19 | 13.97 | -0.17 | -1.20% | 13.90 | 14.24 | 123797 | 17339.55 | 3.44% |
| 2025-09-12 | 13.88 | 14.14 | 0.29 | 2.09% | 13.73 | 14.44 | 243855 | 34485.17 | 6.78% |
| 2025-09-11 | 13.32 | 13.85 | 0.48 | 3.59% | 13.21 | 13.85 | 185405 | 25235.14 | 5.15% |
| 2025-09-10 | 13.41 | 13.37 | -0.04 | -0.30% | 13.36 | 13.59 | 91509 | 12307.08 | 2.54% |
| 2025-09-09 | 13.80 | 13.41 | -0.38 | -2.76% | 13.34 | 13.80 | 144900 | 19580.65 | 4.03% |
| 2025-09-08 | 13.79 | 13.79 | -0.07 | -0.51% | 13.68 | 14.00 | 139500 | 19261.76 | 3.88% |
| 2025-09-05 | 13.48 | 13.86 | 0.51 | 3.82% | 13.37 | 13.87 | 197034 | 26916.14 | 5.47% |
| 2025-09-04 | 13.62 | 13.35 | -0.19 | -1.40% | 13.10 | 14.00 | 237031 | 32178.51 | 6.59% |
| 2025-09-03 | 13.94 | 13.54 | -0.33 | -2.38% | 13.51 | 14.13 | 194397 | 26728.87 | 5.40% |
| 2025-09-02 | 14.44 | 13.87 | -0.60 | -4.15% | 13.79 | 14.44 | 259410 | 36284.55 | 7.21% |
| 2025-09-01 | 14.68 | 14.47 | 0.07 | 0.49% | 14.39 | 14.76 | 218445 | 31759.51 | 6.07% |
| 2025-08-29 | 14.49 | 14.40 | -0.16 | -1.10% | 14.29 | 14.56 | 150073 | 21663.33 | 4.17% |
| 2025-08-28 | 14.35 | 14.56 | 0.14 | 0.97% | 14.00 | 14.56 | 274197 | 39248.96 | 7.62% |
| 2025-08-27 | 14.65 | 14.42 | -0.18 | -1.23% | 14.35 | 14.89 | 310826 | 45499.97 | 8.64% |
| 2025-08-26 | 14.26 | 14.60 | 0.24 | 1.67% | 14.25 | 14.76 | 299064 | 43387.81 | 8.31% |
| 2025-08-25 | 14.56 | 14.36 | -0.13 | -0.90% | 14.22 | 14.62 | 276040 | 39678.48 | 7.67% |
| 2025-08-22 | 14.42 | 14.49 | -0.01 | -0.07% | 14.39 | 14.63 | 230722 | 33365.96 | 6.41% |
| 2025-08-21 | 14.82 | 14.50 | -0.13 | -0.89% | 14.36 | 14.94 | 310727 | 45295.00 | 8.63% |
| 2025-08-20 | 14.14 | 14.63 | 0.45 | 3.17% | 14.04 | 14.97 | 384252 | 55920.15 | 10.68% |
| 2025-08-19 | 14.04 | 14.18 | 0.13 | 0.93% | 13.94 | 14.32 | 235111 | 33184.26 | 6.53% |
| 2025-08-18 | 13.89 | 14.05 | 0.29 | 2.11% | 13.84 | 14.12 | 305146 | 42806.52 | 8.48% |
| 2025-08-15 | 13.76 | 13.76 | 0.00 | 0.00% | 13.71 | 14.02 | 286423 | 39503.13 | 7.96% |
| 2025-08-14 | 13.65 | 13.76 | 0.13 | 0.95% | 13.40 | 13.88 | 310664 | 42478.63 | 8.63% |
| 2025-08-13 | 13.61 | 13.63 | 0.03 | 0.22% | 13.52 | 13.68 | 125702 | 17088.65 | 3.49% |
| 2025-08-12 | 13.62 | 13.60 | -0.06 | -0.44% | 13.51 | 13.70 | 116219 | 15799.10 | 3.23% |
| 2025-08-11 | 13.58 | 13.66 | 0.15 | 1.11% | 13.50 | 13.72 | 165425 | 22539.51 | 4.60% |
| 2025-08-08 | 13.69 | 13.51 | -0.19 | -1.39% | 13.43 | 13.75 | 178066 | 24113.97 | 4.95% |
| 2025-08-07 | 13.36 | 13.70 | 0.32 | 2.39% | 13.30 | 14.14 | 383041 | 52834.94 | 10.64% |
| 2025-08-06 | 13.25 | 13.38 | 0.11 | 0.83% | 13.18 | 13.45 | 164254 | 21924.31 | 4.56% |
| 2025-08-05 | 13.01 | 13.27 | 0.25 | 1.92% | 13.01 | 13.30 | 163918 | 21663.13 | 4.55% |
| 2025-08-04 | 12.81 | 13.02 | 0.08 | 0.62% | 12.77 | 13.02 | 69220 | 8941.44 | 1.92% |
| 2025-08-01 | 12.90 | 12.94 | 0.04 | 0.31% | 12.82 | 13.05 | 92402 | 11945.97 | 2.57% |
| 2025-07-31 | 13.00 | 12.90 | -0.15 | -1.15% | 12.84 | 13.25 | 156004 | 20389.30 | 4.33% |
| 2025-07-30 | 13.19 | 13.05 | -0.18 | -1.36% | 12.94 | 13.22 | 110580 | 14438.92 | 3.07% |
| 2025-07-29 | 13.23 | 13.23 | -0.05 | -0.38% | 13.05 | 13.27 | 109230 | 14352.01 | 3.04% |
| 2025-07-28 | 13.19 | 13.28 | 0.11 | 0.84% | 13.13 | 13.37 | 149231 | 19782.88 | 4.15% |
| 2025-07-25 | 13.12 | 13.17 | 0.05 | 0.38% | 13.08 | 13.30 | 128760 | 16952.46 | 3.58% |
| 2025-07-24 | 12.92 | 13.12 | 0.21 | 1.63% | 12.92 | 13.19 | 121642 | 15905.63 | 3.38% |
| 2025-07-23 | 13.10 | 12.91 | -0.16 | -1.22% | 12.87 | 13.12 | 116763 | 15147.27 | 3.24% |
| 2025-07-22 | 13.23 | 13.07 | -0.14 | -1.06% | 13.01 | 13.23 | 114457 | 14976.03 | 3.18% |
| 2025-07-21 | 13.05 | 13.21 | 0.11 | 0.84% | 13.05 | 13.25 | 128971 | 16965.99 | 3.58% |
| 2025-07-18 | 13.21 | 13.10 | -0.11 | -0.83% | 13.04 | 13.21 | 115565 | 15128.06 | 3.21% |
| 2025-07-17 | 12.97 | 13.21 | 0.20 | 1.54% | 12.92 | 13.26 | 145185 | 19108.84 | 4.03% |
| 2025-07-16 | 13.03 | 13.01 | -0.03 | -0.23% | 12.93 | 13.11 | 97209 | 12665.25 | 2.70% |
| 2025-07-15 | 13.22 | 13.04 | -0.14 | -1.06% | 12.90 | 13.22 | 138826 | 18071.91 | 3.86% |
| 2025-07-14 | 13.28 | 13.18 | -0.02 | -0.15% | 13.03 | 13.30 | 98371 | 12928.37 | 2.73% |
| 2025-07-11 | 13.32 | 13.20 | -0.08 | -0.60% | 13.09 | 13.34 | 138434 | 18271.34 | 3.85% |
| 2025-07-10 | 13.31 | 13.28 | -0.12 | -0.90% | 13.19 | 13.49 | 173231 | 23041.86 | 4.81% |
| 2025-07-09 | 13.20 | 13.40 | 0.18 | 1.36% | 13.08 | 13.69 | 292788 | 39184.04 | 8.14% |
| 2025-07-08 | 12.90 | 13.22 | 0.36 | 2.80% | 12.86 | 13.34 | 209217 | 27521.69 | 5.81% |
| 2025-07-07 | 12.86 | 12.86 | -0.07 | -0.54% | 12.66 | 12.97 | 113469 | 14516.66 | 3.15% |
| 2025-07-04 | 13.20 | 12.93 | -0.33 | -2.49% | 12.91 | 13.28 | 177432 | 23132.12 | 4.93% |
| 2025-07-03 | 12.80 | 13.26 | 0.41 | 3.19% | 12.80 | 13.40 | 261723 | 34392.03 | 7.27% |
| 2025-07-02 | 12.90 | 12.85 | -0.05 | -0.39% | 12.69 | 12.91 | 112080 | 14345.64 | 3.11% |
| 2025-07-01 | 12.95 | 12.90 | -0.06 | -0.46% | 12.74 | 12.98 | 101382 | 13048.07 | 2.82% |
| 2025-06-30 | 12.92 | 12.96 | 0.14 | 1.09% | 12.87 | 12.99 | 103538 | 13393.68 | 2.88% |
| 2025-06-27 | 12.85 | 12.82 | 0.04 | 0.31% | 12.72 | 12.93 | 106091 | 13624.50 | 2.95% |
共达电声(002655)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。
