| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.15 | 13.38 | -1.49 | -10.02% | 13.38 | 14.54 | 825477 | 114376.86 | 22.94% |
| 2025-04-02 | 16.09 | 14.87 | -1.40 | -8.60% | 14.80 | 16.81 | 999272 | 154453.44 | 27.77% |
| 2025-04-01 | 17.60 | 16.27 | -0.30 | -1.81% | 16.07 | 18.23 | 1327488 | 228829.31 | 36.89% |
| 2025-03-31 | 15.33 | 16.57 | 1.51 | 10.03% | 14.75 | 16.57 | 876180 | 141460.94 | 24.35% |
| 2025-03-28 | 15.68 | 15.06 | -0.88 | -5.52% | 14.95 | 16.09 | 674129 | 104026.04 | 18.73% |
| 2025-03-27 | 15.20 | 15.94 | 0.44 | 2.84% | 14.70 | 16.19 | 850096 | 133319.97 | 23.62% |
| 2025-03-26 | 15.42 | 15.50 | 0.09 | 0.58% | 15.03 | 15.90 | 909986 | 140664.88 | 25.29% |
| 2025-03-25 | 14.26 | 15.41 | 0.97 | 6.72% | 14.12 | 15.88 | 959835 | 145342.14 | 26.67% |
| 2025-03-24 | 15.15 | 14.44 | -0.71 | -4.69% | 14.13 | 15.55 | 946566 | 139173.42 | 26.30% |
| 2025-03-21 | 14.85 | 15.15 | -0.38 | -2.45% | 14.45 | 16.47 | 1402904 | 216393.17 | 38.98% |
| 2025-03-20 | 15.53 | 15.53 | 1.41 | 9.99% | 14.79 | 15.53 | 919587 | 141276.50 | 25.55% |
| 2025-03-19 | 12.78 | 14.12 | 1.28 | 9.97% | 12.61 | 14.12 | 379694 | 51231.32 | 10.55% |
| 2025-03-18 | 12.75 | 12.84 | 0.09 | 0.71% | 12.66 | 12.86 | 100018 | 12765.63 | 2.78% |
| 2025-03-17 | 12.66 | 12.75 | 0.12 | 0.95% | 12.61 | 12.88 | 101324 | 12926.19 | 2.82% |
| 2025-03-14 | 12.40 | 12.63 | 0.19 | 1.53% | 12.30 | 12.67 | 107079 | 13418.65 | 2.98% |
| 2025-03-13 | 12.79 | 12.44 | -0.37 | -2.89% | 12.18 | 12.83 | 171892 | 21385.69 | 4.78% |
| 2025-03-12 | 12.70 | 12.81 | 0.14 | 1.10% | 12.60 | 13.13 | 176876 | 22720.80 | 4.91% |
| 2025-03-11 | 12.56 | 12.67 | -0.07 | -0.55% | 12.42 | 12.69 | 113522 | 14249.94 | 3.15% |
| 2025-03-10 | 12.95 | 12.74 | -0.21 | -1.62% | 12.60 | 13.12 | 126992 | 16205.24 | 3.53% |
| 2025-03-07 | 12.97 | 12.95 | -0.07 | -0.54% | 12.84 | 13.23 | 117108 | 15237.67 | 3.25% |
| 2025-03-06 | 12.98 | 13.02 | 0.12 | 0.93% | 12.91 | 13.20 | 115332 | 15046.41 | 3.20% |
| 2025-03-05 | 12.80 | 12.90 | 0.10 | 0.78% | 12.56 | 12.92 | 88946 | 11329.68 | 2.47% |
| 2025-03-04 | 12.51 | 12.80 | 0.20 | 1.59% | 12.48 | 12.85 | 81371 | 10378.09 | 2.26% |
| 2025-03-03 | 12.71 | 12.60 | -0.10 | -0.79% | 12.51 | 12.93 | 102098 | 12994.21 | 2.84% |
| 2025-02-28 | 13.50 | 12.70 | -0.90 | -6.62% | 12.60 | 13.59 | 152931 | 19926.82 | 4.25% |
| 2025-02-27 | 13.85 | 13.60 | -0.25 | -1.81% | 13.28 | 14.00 | 137500 | 18608.37 | 3.82% |
| 2025-02-26 | 13.95 | 13.85 | -0.02 | -0.14% | 13.75 | 13.96 | 116291 | 16099.75 | 3.23% |
| 2025-02-25 | 13.81 | 13.87 | -0.09 | -0.64% | 13.63 | 14.14 | 126292 | 17582.03 | 3.51% |
| 2025-02-24 | 13.98 | 13.96 | -0.11 | -0.78% | 13.78 | 14.10 | 112907 | 15686.83 | 3.14% |
| 2025-02-21 | 14.16 | 14.07 | -0.13 | -0.92% | 13.90 | 14.18 | 178103 | 25014.34 | 4.95% |
| 2025-02-20 | 14.06 | 14.20 | 0.24 | 1.72% | 13.93 | 14.35 | 259988 | 36744.05 | 7.22% |
| 2025-02-19 | 13.20 | 13.96 | 0.81 | 6.16% | 13.10 | 14.11 | 234384 | 31994.28 | 6.51% |
| 2025-02-18 | 13.73 | 13.15 | -0.57 | -4.15% | 13.09 | 13.80 | 119822 | 16088.96 | 3.33% |
| 2025-02-17 | 13.45 | 13.72 | 0.23 | 1.70% | 13.43 | 13.93 | 167826 | 22961.02 | 4.66% |
| 2025-02-14 | 13.46 | 13.49 | -0.01 | -0.07% | 13.31 | 13.80 | 128333 | 17311.91 | 3.57% |
| 2025-02-13 | 13.80 | 13.50 | -0.39 | -2.81% | 13.38 | 13.88 | 170779 | 23194.84 | 4.75% |
| 2025-02-12 | 13.71 | 13.89 | 0.12 | 0.87% | 13.56 | 14.13 | 188265 | 26064.21 | 5.23% |
| 2025-02-11 | 13.68 | 13.77 | 0.07 | 0.51% | 13.54 | 13.92 | 236503 | 32464.04 | 6.57% |
| 2025-02-10 | 13.21 | 13.70 | 0.36 | 2.70% | 13.20 | 13.83 | 292770 | 39552.27 | 8.13% |
| 2025-02-07 | 12.63 | 13.34 | 0.90 | 7.23% | 12.61 | 13.68 | 368990 | 49252.73 | 10.25% |
| 2025-02-06 | 12.00 | 12.44 | 0.40 | 3.32% | 11.97 | 12.45 | 104036 | 12817.81 | 2.89% |
| 2025-02-05 | 11.97 | 12.04 | 0.23 | 1.95% | 11.88 | 12.10 | 54044 | 6495.48 | 1.50% |
| 2025-01-27 | 12.10 | 11.81 | -0.28 | -2.32% | 11.80 | 12.13 | 55753 | 6644.42 | 1.55% |
| 2025-01-24 | 11.90 | 12.09 | 0.21 | 1.77% | 11.75 | 12.10 | 78266 | 9350.74 | 2.17% |
| 2025-01-23 | 12.20 | 11.88 | -0.19 | -1.57% | 11.86 | 12.29 | 85337 | 10308.74 | 2.37% |
| 2025-01-22 | 12.16 | 12.07 | -0.15 | -1.23% | 12.00 | 12.26 | 67309 | 8141.25 | 1.87% |
| 2025-01-21 | 12.00 | 12.22 | 0.35 | 2.95% | 11.83 | 12.27 | 100760 | 12159.23 | 2.80% |
| 2025-01-20 | 11.74 | 11.87 | 0.25 | 2.15% | 11.63 | 12.00 | 75867 | 8983.42 | 2.11% |
| 2025-01-17 | 11.51 | 11.62 | 0.05 | 0.43% | 11.40 | 11.75 | 62260 | 7221.22 | 1.73% |
| 2025-01-16 | 11.66 | 11.57 | 0.05 | 0.43% | 11.46 | 11.78 | 64596 | 7501.11 | 1.79% |
| 2025-01-15 | 11.81 | 11.52 | -0.26 | -2.21% | 11.48 | 11.84 | 69181 | 8032.88 | 1.92% |
| 2025-01-14 | 11.10 | 11.78 | 0.76 | 6.90% | 11.03 | 11.78 | 121346 | 13955.59 | 3.37% |
| 2025-01-13 | 10.93 | 11.02 | 0.00 | 0.00% | 10.55 | 11.17 | 78574 | 8575.08 | 2.18% |
| 2025-01-10 | 11.43 | 11.02 | -0.40 | -3.50% | 11.02 | 11.56 | 78940 | 8903.82 | 2.19% |
| 2025-01-09 | 11.33 | 11.42 | -0.01 | -0.09% | 11.24 | 11.64 | 78256 | 8998.34 | 2.17% |
| 2025-01-08 | 11.63 | 11.43 | -0.31 | -2.64% | 10.95 | 11.66 | 150688 | 17015.55 | 4.19% |
| 2025-01-07 | 11.50 | 11.74 | 0.24 | 2.09% | 11.50 | 11.80 | 87108 | 10172.49 | 2.42% |
| 2025-01-06 | 11.65 | 11.50 | -0.17 | -1.46% | 11.18 | 11.71 | 82945 | 9542.96 | 2.30% |
| 2025-01-03 | 12.30 | 11.67 | -0.51 | -4.19% | 11.62 | 12.43 | 132162 | 15763.98 | 3.67% |
| 2025-01-02 | 12.66 | 12.18 | -0.55 | -4.32% | 12.02 | 12.70 | 125465 | 15534.41 | 3.49% |
| 2024-12-31 | 13.72 | 12.73 | -0.95 | -6.94% | 12.72 | 13.73 | 171688 | 22449.20 | 4.77% |
| 2024-12-30 | 13.59 | 13.68 | 0.02 | 0.15% | 13.22 | 13.96 | 128818 | 17603.65 | 3.58% |
| 2024-12-27 | 13.69 | 13.66 | -0.04 | -0.29% | 13.52 | 14.09 | 147395 | 20379.07 | 4.10% |
| 2024-12-26 | 13.17 | 13.70 | 0.47 | 3.55% | 13.07 | 13.88 | 164005 | 22414.85 | 4.56% |
| 2024-12-25 | 13.25 | 13.23 | -0.12 | -0.90% | 12.80 | 13.55 | 140431 | 18533.63 | 3.90% |
| 2024-12-24 | 13.41 | 13.35 | -0.05 | -0.37% | 12.89 | 13.76 | 158479 | 21229.31 | 4.40% |
| 2024-12-23 | 14.10 | 13.40 | -0.65 | -4.63% | 13.33 | 14.16 | 139501 | 19109.31 | 3.88% |
| 2024-12-20 | 13.85 | 14.05 | 0.21 | 1.52% | 13.70 | 14.20 | 150047 | 21053.16 | 4.17% |
| 2024-12-19 | 13.61 | 13.84 | 0.00 | 0.00% | 13.50 | 13.91 | 142093 | 19481.96 | 3.95% |
| 2024-12-18 | 12.96 | 13.84 | 0.88 | 6.79% | 12.69 | 14.14 | 213481 | 28815.05 | 5.93% |
| 2024-12-17 | 13.34 | 12.96 | -0.56 | -4.14% | 12.93 | 13.53 | 113302 | 14958.10 | 3.15% |
| 2024-12-16 | 13.88 | 13.52 | -0.36 | -2.59% | 13.41 | 14.05 | 120258 | 16431.19 | 3.34% |
| 2024-12-13 | 14.04 | 13.88 | -0.21 | -1.49% | 13.80 | 14.21 | 146478 | 20436.79 | 4.07% |
| 2024-12-12 | 13.80 | 14.09 | 0.10 | 0.71% | 13.66 | 14.19 | 198959 | 27679.78 | 5.53% |
| 2024-12-11 | 13.30 | 13.99 | 0.68 | 5.11% | 13.18 | 14.30 | 286293 | 39575.83 | 7.96% |
| 2024-12-10 | 13.16 | 13.31 | 0.47 | 3.66% | 13.00 | 13.76 | 195792 | 26153.72 | 5.44% |
| 2024-12-09 | 13.12 | 12.84 | -0.28 | -2.13% | 12.70 | 13.22 | 93969 | 12153.56 | 2.61% |
| 2024-12-06 | 12.87 | 13.12 | 0.29 | 2.26% | 12.87 | 13.32 | 132668 | 17402.82 | 3.69% |
| 2024-12-05 | 12.70 | 12.83 | 0.13 | 1.02% | 12.63 | 12.92 | 64307 | 8253.92 | 1.79% |
| 2024-12-04 | 12.95 | 12.70 | -0.19 | -1.47% | 12.66 | 13.23 | 115245 | 14804.76 | 3.20% |
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。
