| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.69 | 14.71 | 0.04 | 0.27% | 14.60 | 14.94 | 47341 | 6971.95 | 1.89% |
| 2025-07-31 | 14.80 | 14.67 | -0.18 | -1.21% | 14.61 | 14.99 | 51746 | 7647.90 | 2.07% |
| 2025-07-30 | 14.90 | 14.85 | -0.13 | -0.87% | 14.72 | 15.02 | 48421 | 7198.37 | 1.94% |
| 2025-07-29 | 15.02 | 14.98 | -0.09 | -0.60% | 14.86 | 15.11 | 49556 | 7415.99 | 1.98% |
| 2025-07-28 | 14.86 | 15.07 | 0.22 | 1.48% | 14.80 | 15.19 | 79779 | 11989.17 | 3.19% |
| 2025-07-25 | 14.73 | 14.85 | 0.09 | 0.61% | 14.73 | 14.88 | 44163 | 6538.21 | 1.76% |
| 2025-07-24 | 14.65 | 14.76 | 0.10 | 0.68% | 14.65 | 14.78 | 45576 | 6710.30 | 1.82% |
| 2025-07-23 | 14.90 | 14.66 | -0.24 | -1.61% | 14.63 | 14.99 | 70387 | 10401.89 | 2.81% |
| 2025-07-22 | 14.92 | 14.90 | -0.09 | -0.60% | 14.80 | 15.06 | 52113 | 7769.52 | 2.08% |
| 2025-07-21 | 14.82 | 14.99 | 0.17 | 1.15% | 14.77 | 15.05 | 66794 | 9952.40 | 2.67% |
| 2025-07-18 | 15.00 | 14.82 | -0.18 | -1.20% | 14.75 | 15.04 | 55295 | 8207.46 | 2.21% |
| 2025-07-17 | 14.70 | 15.00 | 0.28 | 1.90% | 14.66 | 15.03 | 74387 | 11098.53 | 2.97% |
| 2025-07-16 | 15.15 | 14.72 | -0.36 | -2.39% | 14.68 | 15.18 | 117183 | 17365.96 | 4.68% |
| 2025-07-15 | 15.01 | 15.08 | -0.33 | -2.14% | 14.95 | 15.51 | 131596 | 19936.36 | 5.26% |
| 2025-07-14 | 15.70 | 15.41 | -0.29 | -1.85% | 15.30 | 15.97 | 114580 | 17700.57 | 4.58% |
| 2025-07-11 | 15.88 | 15.70 | 0.13 | 0.83% | 15.68 | 16.30 | 213621 | 34131.57 | 8.54% |
| 2025-07-10 | 15.56 | 15.57 | -0.02 | -0.13% | 15.30 | 15.67 | 85269 | 13172.09 | 3.41% |
| 2025-07-09 | 15.57 | 15.59 | 0.07 | 0.45% | 15.43 | 15.72 | 110279 | 17179.53 | 4.41% |
| 2025-07-08 | 15.50 | 15.52 | 0.05 | 0.32% | 15.35 | 15.75 | 99034 | 15405.44 | 3.96% |
| 2025-07-07 | 15.43 | 15.47 | 0.01 | 0.06% | 15.23 | 15.76 | 100825 | 15561.86 | 4.03% |
| 2025-07-04 | 15.69 | 15.46 | -0.43 | -2.71% | 15.36 | 15.93 | 176542 | 27470.45 | 7.06% |
| 2025-07-03 | 15.24 | 15.89 | 0.57 | 3.72% | 15.09 | 16.08 | 266137 | 41650.81 | 10.64% |
| 2025-07-02 | 15.76 | 15.32 | -0.41 | -2.61% | 15.16 | 15.90 | 235782 | 36356.58 | 9.42% |
| 2025-07-01 | 14.27 | 15.73 | 1.43 | 10.00% | 14.21 | 15.73 | 123916 | 19146.79 | 4.95% |
| 2025-06-30 | 14.31 | 14.30 | -0.08 | -0.56% | 14.24 | 14.38 | 62903 | 8996.00 | 2.51% |
| 2025-06-27 | 14.52 | 14.38 | -0.10 | -0.69% | 14.36 | 14.66 | 66082 | 9562.23 | 2.64% |
| 2025-06-26 | 14.28 | 14.48 | 0.18 | 1.26% | 14.13 | 14.64 | 131363 | 18962.18 | 5.25% |
| 2025-06-25 | 14.32 | 14.30 | -0.01 | -0.07% | 14.19 | 14.39 | 71058 | 10161.87 | 2.84% |
| 2025-06-24 | 14.33 | 14.31 | -0.04 | -0.28% | 14.22 | 14.40 | 79925 | 11418.31 | 3.19% |
| 2025-06-23 | 14.08 | 14.35 | 0.27 | 1.92% | 13.93 | 14.36 | 94318 | 13398.87 | 3.77% |
| 2025-06-20 | 13.94 | 14.08 | 0.14 | 1.00% | 13.88 | 14.16 | 113385 | 15937.95 | 4.53% |
| 2025-06-19 | 13.85 | 13.94 | 0.02 | 0.14% | 13.74 | 14.00 | 72577 | 10078.13 | 2.90% |
| 2025-06-18 | 13.55 | 13.92 | 0.34 | 2.50% | 13.48 | 14.03 | 118970 | 16454.75 | 4.75% |
| 2025-06-17 | 13.53 | 13.58 | 0.07 | 0.52% | 13.44 | 13.63 | 49765 | 6722.69 | 1.99% |
| 2025-06-16 | 13.06 | 13.51 | 0.39 | 2.97% | 13.05 | 13.96 | 100216 | 13624.47 | 4.00% |
| 2025-06-13 | 13.31 | 13.12 | -0.29 | -2.16% | 13.09 | 13.39 | 44681 | 5897.85 | 1.79% |
| 2025-06-12 | 13.37 | 13.41 | 0.04 | 0.30% | 13.30 | 13.48 | 37836 | 5068.57 | 1.51% |
| 2025-06-11 | 13.31 | 13.37 | 0.12 | 0.91% | 13.28 | 13.50 | 43440 | 5824.60 | 1.74% |
| 2025-06-10 | 13.60 | 13.25 | -0.27 | -2.00% | 13.13 | 13.60 | 60680 | 8085.50 | 2.42% |
| 2025-06-09 | 13.29 | 13.52 | 0.24 | 1.81% | 13.26 | 13.76 | 75670 | 10212.81 | 3.02% |
| 2025-06-06 | 13.28 | 13.28 | 0.02 | 0.15% | 13.17 | 13.29 | 32139 | 4250.50 | 1.28% |
| 2025-06-05 | 13.15 | 13.26 | 0.11 | 0.84% | 13.05 | 13.28 | 40314 | 5323.63 | 1.61% |
| 2025-06-04 | 13.06 | 13.15 | 0.11 | 0.84% | 13.04 | 13.19 | 29633 | 3892.59 | 1.18% |
| 2025-06-03 | 13.07 | 13.04 | 0.00 | 0.00% | 12.96 | 13.23 | 32477 | 4258.48 | 1.30% |
| 2025-05-30 | 13.21 | 13.04 | -0.26 | -1.95% | 13.01 | 13.25 | 41825 | 5469.74 | 1.67% |
| 2025-05-29 | 13.05 | 13.34 | 0.31 | 2.38% | 13.03 | 13.35 | 43958 | 5827.79 | 1.76% |
| 2025-05-28 | 13.08 | 13.03 | -0.05 | -0.38% | 12.96 | 13.22 | 25337 | 3309.67 | 1.01% |
| 2025-05-27 | 13.19 | 13.08 | -0.12 | -0.91% | 13.01 | 13.19 | 32971 | 4310.09 | 1.32% |
| 2025-05-26 | 13.01 | 13.20 | 0.19 | 1.46% | 12.98 | 13.53 | 44694 | 5913.42 | 1.79% |
| 2025-05-23 | 13.25 | 13.01 | -0.22 | -1.66% | 13.01 | 13.34 | 41945 | 5519.46 | 1.68% |
| 2025-05-22 | 13.37 | 13.23 | -0.19 | -1.42% | 13.19 | 13.56 | 45685 | 6094.89 | 1.83% |
| 2025-05-21 | 13.58 | 13.42 | -0.22 | -1.61% | 13.35 | 13.58 | 39043 | 5248.16 | 1.56% |
| 2025-05-20 | 13.55 | 13.64 | 0.10 | 0.74% | 13.40 | 13.72 | 38861 | 5268.67 | 1.55% |
| 2025-05-19 | 13.50 | 13.54 | 0.06 | 0.45% | 13.34 | 13.55 | 29816 | 4012.77 | 1.19% |
| 2025-05-16 | 13.38 | 13.48 | 0.11 | 0.82% | 13.34 | 13.56 | 31212 | 4210.02 | 1.25% |
| 2025-05-15 | 13.58 | 13.37 | -0.20 | -1.47% | 13.36 | 13.58 | 32590 | 4371.60 | 1.30% |
| 2025-05-14 | 13.58 | 13.57 | -0.06 | -0.44% | 13.46 | 13.70 | 37806 | 5130.62 | 1.51% |
| 2025-05-13 | 13.90 | 13.63 | -0.16 | -1.16% | 13.61 | 13.95 | 44798 | 6152.55 | 1.79% |
| 2025-05-12 | 13.77 | 13.79 | 0.15 | 1.10% | 13.70 | 13.83 | 41220 | 5675.98 | 1.65% |
| 2025-05-09 | 13.95 | 13.64 | -0.21 | -1.52% | 13.55 | 13.99 | 51560 | 7060.39 | 2.06% |
| 2025-05-08 | 13.55 | 13.85 | 0.23 | 1.69% | 13.55 | 13.88 | 49448 | 6804.59 | 1.98% |
| 2025-05-07 | 13.77 | 13.62 | -0.03 | -0.22% | 13.43 | 13.81 | 60018 | 8155.69 | 2.40% |
| 2025-05-06 | 13.17 | 13.65 | 0.66 | 5.08% | 13.08 | 13.89 | 109185 | 14734.40 | 4.36% |
| 2025-04-30 | 12.73 | 12.99 | 0.29 | 2.28% | 12.73 | 13.16 | 89160 | 11587.94 | 3.56% |
| 2025-04-29 | 12.67 | 12.70 | -0.73 | -5.44% | 12.50 | 12.89 | 129572 | 16458.81 | 5.18% |
| 2025-04-28 | 13.85 | 13.43 | -0.52 | -3.73% | 13.41 | 13.85 | 72524 | 9838.78 | 2.90% |
| 2025-04-25 | 13.91 | 13.95 | -0.41 | -2.86% | 13.82 | 14.06 | 84003 | 11719.61 | 3.36% |
| 2025-04-24 | 14.61 | 14.36 | -0.27 | -1.85% | 14.32 | 14.61 | 40888 | 5911.86 | 1.63% |
| 2025-04-23 | 14.49 | 14.63 | 0.10 | 0.69% | 14.49 | 14.65 | 44165 | 6436.54 | 1.76% |
| 2025-04-22 | 14.40 | 14.53 | 0.12 | 0.83% | 14.30 | 14.67 | 44318 | 6417.34 | 1.77% |
| 2025-04-21 | 14.22 | 14.41 | 0.13 | 0.91% | 14.17 | 14.42 | 26064 | 3737.76 | 1.04% |
| 2025-04-18 | 14.25 | 14.28 | 0.04 | 0.28% | 14.11 | 14.36 | 23245 | 3304.55 | 0.93% |
| 2025-04-17 | 14.19 | 14.24 | -0.01 | -0.07% | 14.16 | 14.40 | 27834 | 3984.19 | 1.11% |
| 2025-04-16 | 14.52 | 14.25 | -0.31 | -2.13% | 14.04 | 14.56 | 35733 | 5098.08 | 1.43% |
| 2025-04-15 | 14.57 | 14.56 | -0.06 | -0.41% | 14.40 | 14.65 | 40467 | 5861.38 | 1.62% |
| 2025-04-14 | 14.83 | 14.62 | 0.10 | 0.69% | 14.58 | 14.92 | 58225 | 8571.87 | 2.33% |
| 2025-04-11 | 14.38 | 14.52 | -0.02 | -0.14% | 14.28 | 14.68 | 66771 | 9680.24 | 2.67% |
| 2025-04-10 | 14.72 | 14.54 | 0.15 | 1.04% | 14.52 | 14.82 | 79411 | 11646.88 | 3.17% |
| 2025-04-09 | 13.67 | 14.39 | 0.46 | 3.30% | 13.30 | 14.55 | 105004 | 14832.03 | 4.20% |
| 2025-04-08 | 13.43 | 13.93 | 0.35 | 2.58% | 13.43 | 14.10 | 89318 | 12358.06 | 3.57% |
同兴达(002845)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。
