裕同科技(002831)股票行情 裕同科技股票行情 002831股票行情_爱股网

裕同科技(002831)行情

当前位置:爱股网 > 股票行情 > 裕同科技(002831)

裕同科技(002831)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

裕同科技(002831)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-07-0823.0823.340.261.13%22.9523.43302947026.340.58%
2025-07-0723.1423.08-0.04-0.17%22.8823.22164363786.260.32%
2025-07-0423.3023.12-0.26-1.11%23.0423.39234215438.880.45%
2025-07-0323.1723.380.200.86%23.1423.56328487675.700.63%
2025-07-0223.2023.180.010.04%23.0623.25162693763.590.31%
2025-07-0123.4223.17-0.25-1.07%23.1223.67251545841.250.48%
2025-06-3022.8623.420.672.95%22.7123.425208112062.671.00%
2025-06-2722.5622.750.180.80%22.4622.87294576703.550.57%
2025-06-2622.7622.57-0.19-0.83%22.4522.80317847174.580.61%
2025-06-2522.8422.76-0.08-0.35%22.5622.86317287206.960.61%
2025-06-2422.7322.840.110.48%22.5622.87411409333.530.79%
2025-06-2322.7522.73-0.07-0.31%22.5122.87196204446.730.38%
2025-06-2022.8522.80-0.08-0.35%22.7223.02309087067.890.59%
2025-06-1922.7922.880.030.13%22.6322.99301696885.840.58%
2025-06-1823.0222.85-0.17-0.74%22.5523.18438249970.850.84%
2025-06-1723.6523.02-0.69-2.91%23.0023.704568110628.500.88%
2025-06-1623.7623.71-0.12-0.50%23.5524.024892011614.070.94%
2025-06-1324.0223.83-0.60-2.46%23.2424.058970321218.711.72%
2025-06-1224.6024.430.080.33%24.1125.1910712826315.242.06%
2025-06-1124.1724.350.512.14%24.0024.645035612268.740.97%
2025-06-1024.0123.84-0.16-0.67%23.7524.496946516727.471.33%
2025-06-0924.3024.00-0.30-1.23%23.8024.455045812140.290.97%
2025-06-0623.8024.300.662.79%23.6024.506962316838.111.34%
2025-06-0523.4723.640.170.72%23.4623.894671411057.660.90%
2025-06-0423.2823.470.190.82%23.0223.63395589255.330.76%
2025-06-0323.8123.28-0.64-2.68%23.1823.925455112746.911.05%
2025-05-3023.9723.92-0.09-0.37%23.6924.15337338060.790.65%
2025-05-2923.9024.600.532.20%23.8524.717061217288.051.36%
2025-05-2823.9124.070.160.67%23.9124.394150310032.900.80%
2025-05-2723.9123.910.000.00%23.7124.084456610652.420.86%
2025-05-2623.9523.91-0.01-0.04%23.7024.335026812061.210.96%
2025-05-2323.6523.920.321.36%23.5424.447106117123.941.36%
2025-05-2223.9823.60-0.32-1.34%23.5224.245399912869.281.04%
2025-05-2123.4623.920.461.96%23.3024.2110076624090.461.93%
2025-05-2022.7623.460.642.80%22.6623.5911909027624.242.29%
2025-05-1922.6722.820.110.48%22.4322.996048213775.071.16%
2025-05-1622.5022.710.220.98%21.9422.998356218761.841.60%
2025-05-1522.7422.49-0.32-1.40%22.4922.864648810500.410.89%
2025-05-1422.8122.81-0.01-0.04%22.5222.845689112911.051.09%
2025-05-1322.2822.820.934.25%22.2123.3418388642113.823.53%
2025-05-1221.8721.890.351.62%21.6022.0015446933681.372.96%
2025-05-0921.3121.540.140.65%21.1121.7414215830500.542.73%
2025-05-0820.7621.400.612.93%20.6521.5714481930770.202.78%
2025-05-0721.4220.79-0.16-0.76%20.7121.547690616129.411.48%
2025-05-0620.9520.950.251.21%20.7821.016618113844.361.27%
2025-04-3020.9520.70-0.18-0.86%20.6320.95451699366.080.87%
2025-04-2921.1920.88-0.33-1.56%20.5421.196936114368.191.33%
2025-04-2821.4721.21-0.14-0.66%21.0021.48390958268.370.75%
2025-04-2521.0621.350.291.38%20.9121.736131213152.711.18%
2025-04-2420.9821.060.080.38%20.6521.335075210683.630.97%
2025-04-2320.4920.980.733.60%20.4921.1510044120988.071.93%
2025-04-2220.3920.25-0.24-1.17%20.2120.486043912280.641.16%
2025-04-2120.6220.49-0.11-0.53%20.3220.654976910167.170.96%
2025-04-1820.5820.60-0.08-0.39%20.4520.74219724519.000.42%
2025-04-1720.4720.680.120.58%20.3120.75382607878.630.73%
2025-04-1620.9220.56-0.46-2.19%20.3921.04431018885.760.83%
2025-04-1521.4621.02-0.44-2.05%20.8821.56454409564.080.87%
2025-04-1421.9021.460.040.19%21.4322.006371513782.951.22%
2025-04-1121.6821.42-0.36-1.65%21.0521.707435815862.681.43%
2025-04-1021.0021.781.316.40%20.6022.0412046626196.872.31%
2025-04-0919.9920.470.271.34%19.7920.799838520047.501.89%
2025-04-0821.2720.20-0.94-4.45%19.7421.4018321237057.053.52%
2025-04-0722.2921.14-2.35-10.00%21.1422.569835821085.041.89%
2025-04-0325.0923.49-1.84-7.26%23.1225.3313663032438.342.62%
2025-04-0225.2425.330.090.36%25.1425.47188094761.980.36%
2025-04-0125.3025.24-0.01-0.04%24.9525.47245726208.740.47%
2025-03-3125.1625.25-0.05-0.20%25.0625.80295757527.230.57%
2025-03-2825.2625.300.030.12%25.2625.794411311261.940.85%
2025-03-2725.4525.27-0.26-1.02%25.1925.716450716378.031.24%
2025-03-2625.8525.53-0.46-1.77%25.4525.98325358333.360.62%
2025-03-2526.0625.99-0.08-0.31%25.5426.17323908366.730.62%
2025-03-2425.4126.070.572.24%25.4126.08368789550.410.71%
2025-03-2125.5925.50-0.07-0.27%25.2825.86201965159.660.39%
2025-03-2025.3125.570.030.12%25.2425.64201645141.510.39%
2025-03-1925.5625.54-0.03-0.12%25.2325.63206385260.550.40%
2025-03-1825.3725.570.230.91%25.3525.61355359061.890.68%
2025-03-1726.0125.34-0.65-2.50%25.1326.057526319114.441.44%
2025-03-1425.7925.990.190.74%25.6926.354005810442.620.77%
2025-03-1325.7525.800.140.55%25.4426.04351459032.690.67%
2025-03-1226.3225.66-0.63-2.40%25.5826.404060910485.150.78%

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

裕同科技(002831)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)

如何看K线图

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)。

如何看K线图

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。