| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.17 | 14.18 | 0.02 | 0.14% | 14.00 | 14.30 | 50769 | 7183.80 | 2.03% |
| 2025-10-24 | 13.95 | 14.16 | 0.20 | 1.43% | 13.91 | 14.19 | 44449 | 6275.96 | 1.78% |
| 2025-10-23 | 13.88 | 13.96 | 0.08 | 0.58% | 13.73 | 13.96 | 30500 | 4217.04 | 1.22% |
| 2025-10-22 | 13.81 | 13.88 | -0.08 | -0.57% | 13.81 | 14.08 | 36893 | 5125.08 | 1.47% |
| 2025-10-21 | 13.64 | 13.96 | 0.32 | 2.35% | 13.54 | 14.10 | 57072 | 7902.86 | 2.28% |
| 2025-10-20 | 13.59 | 13.64 | 0.24 | 1.79% | 13.53 | 13.70 | 41247 | 5612.46 | 1.65% |
| 2025-10-17 | 13.68 | 13.40 | -0.32 | -2.33% | 13.37 | 13.75 | 46487 | 6299.67 | 1.86% |
| 2025-10-16 | 13.84 | 13.72 | -0.16 | -1.15% | 13.65 | 13.87 | 37058 | 5093.96 | 1.48% |
| 2025-10-15 | 13.74 | 13.88 | 0.13 | 0.95% | 13.59 | 13.89 | 47339 | 6530.29 | 1.89% |
| 2025-10-14 | 14.07 | 13.75 | -0.31 | -2.20% | 13.68 | 14.16 | 61724 | 8586.26 | 2.47% |
| 2025-10-13 | 13.60 | 14.06 | 0.00 | 0.00% | 13.25 | 14.14 | 83866 | 11496.00 | 3.35% |
| 2025-10-10 | 14.56 | 14.06 | -0.56 | -3.83% | 14.02 | 14.56 | 108828 | 15433.61 | 4.35% |
| 2025-10-09 | 14.56 | 14.62 | 0.09 | 0.62% | 14.56 | 14.92 | 67066 | 9869.59 | 2.68% |
| 2025-09-30 | 14.72 | 14.53 | -0.12 | -0.82% | 14.51 | 15.02 | 66433 | 9771.00 | 2.65% |
| 2025-09-29 | 14.85 | 14.65 | -0.24 | -1.61% | 14.60 | 14.93 | 63101 | 9278.06 | 2.52% |
| 2025-09-26 | 15.09 | 14.89 | -0.33 | -2.17% | 14.86 | 15.22 | 72368 | 10855.45 | 2.89% |
| 2025-09-25 | 15.25 | 15.22 | -0.12 | -0.78% | 15.15 | 15.37 | 81840 | 12503.22 | 3.27% |
| 2025-09-24 | 14.85 | 15.34 | 0.42 | 2.82% | 14.72 | 15.69 | 146144 | 22287.87 | 5.84% |
| 2025-09-23 | 14.74 | 14.92 | 0.15 | 1.02% | 14.25 | 14.93 | 112503 | 16460.23 | 4.50% |
| 2025-09-22 | 14.72 | 14.77 | 0.05 | 0.34% | 14.50 | 14.98 | 50217 | 7410.08 | 2.01% |
| 2025-09-19 | 14.90 | 14.72 | -0.18 | -1.21% | 14.62 | 14.97 | 61619 | 9109.01 | 2.46% |
| 2025-09-18 | 15.00 | 14.90 | -0.13 | -0.86% | 14.78 | 15.35 | 98754 | 14901.38 | 3.95% |
| 2025-09-17 | 14.86 | 15.03 | 0.10 | 0.67% | 14.86 | 15.19 | 62955 | 9475.59 | 2.52% |
| 2025-09-16 | 14.81 | 14.93 | 0.01 | 0.07% | 14.73 | 15.03 | 53961 | 8016.76 | 2.16% |
| 2025-09-15 | 15.06 | 14.92 | -0.03 | -0.20% | 14.90 | 15.44 | 99631 | 15023.43 | 3.98% |
| 2025-09-12 | 14.80 | 14.95 | 0.15 | 1.01% | 14.68 | 15.04 | 79541 | 11840.26 | 3.18% |
| 2025-09-11 | 14.50 | 14.80 | 0.26 | 1.79% | 14.34 | 14.82 | 65930 | 9659.28 | 2.63% |
| 2025-09-10 | 14.62 | 14.54 | -0.08 | -0.55% | 14.48 | 14.73 | 43575 | 6359.12 | 1.74% |
| 2025-09-09 | 15.01 | 14.62 | -0.34 | -2.27% | 14.55 | 15.01 | 57220 | 8412.43 | 2.29% |
| 2025-09-08 | 15.03 | 14.96 | -0.08 | -0.53% | 14.75 | 15.10 | 59939 | 8935.16 | 2.40% |
| 2025-09-05 | 14.64 | 15.04 | 0.46 | 3.16% | 14.48 | 15.05 | 70319 | 10436.44 | 2.81% |
| 2025-09-04 | 14.85 | 14.58 | -0.20 | -1.35% | 14.34 | 15.13 | 84232 | 12446.92 | 3.37% |
| 2025-09-03 | 15.14 | 14.78 | -0.40 | -2.64% | 14.75 | 15.46 | 97773 | 14692.23 | 3.91% |
| 2025-09-02 | 15.80 | 15.18 | -0.26 | -1.68% | 14.95 | 16.26 | 156020 | 24021.52 | 6.23% |
| 2025-09-01 | 15.70 | 15.44 | -0.09 | -0.58% | 15.40 | 15.79 | 63046 | 9786.57 | 2.52% |
| 2025-08-29 | 15.73 | 15.53 | -0.19 | -1.21% | 15.43 | 15.75 | 86660 | 13457.21 | 3.46% |
| 2025-08-28 | 15.46 | 15.72 | 0.31 | 2.01% | 15.14 | 15.78 | 127587 | 19794.82 | 5.10% |
| 2025-08-27 | 15.80 | 15.41 | -0.43 | -2.71% | 15.40 | 16.05 | 124633 | 19652.79 | 4.98% |
| 2025-08-26 | 15.61 | 15.84 | 0.18 | 1.15% | 15.52 | 15.98 | 127640 | 20159.93 | 5.10% |
| 2025-08-25 | 15.98 | 15.66 | -0.26 | -1.63% | 15.60 | 16.05 | 143942 | 22667.01 | 5.75% |
| 2025-08-22 | 15.66 | 15.92 | 0.20 | 1.27% | 15.56 | 16.24 | 163797 | 26020.36 | 6.55% |
| 2025-08-21 | 15.83 | 15.72 | -0.10 | -0.63% | 15.59 | 15.85 | 77924 | 12243.96 | 3.11% |
| 2025-08-20 | 15.51 | 15.82 | 0.10 | 0.64% | 15.36 | 15.84 | 99799 | 15627.85 | 3.99% |
| 2025-08-19 | 15.39 | 15.72 | 0.27 | 1.75% | 15.38 | 15.94 | 146070 | 22907.92 | 5.84% |
| 2025-08-18 | 15.34 | 15.45 | 0.11 | 0.72% | 15.28 | 15.56 | 98357 | 15192.82 | 3.93% |
| 2025-08-15 | 15.10 | 15.34 | 0.16 | 1.05% | 15.10 | 15.60 | 82134 | 12627.45 | 3.28% |
| 2025-08-14 | 15.51 | 15.18 | -0.33 | -2.13% | 15.16 | 15.59 | 81819 | 12554.04 | 3.27% |
| 2025-08-13 | 15.55 | 15.51 | 0.02 | 0.13% | 15.37 | 15.75 | 112173 | 17423.03 | 4.48% |
| 2025-08-12 | 15.26 | 15.49 | 0.20 | 1.31% | 15.08 | 15.89 | 162907 | 25298.75 | 6.51% |
| 2025-08-11 | 15.14 | 15.29 | 0.15 | 0.99% | 15.10 | 15.36 | 57330 | 8729.91 | 2.29% |
| 2025-08-08 | 15.32 | 15.14 | -0.18 | -1.17% | 15.09 | 15.32 | 52565 | 7971.33 | 2.10% |
| 2025-08-07 | 15.19 | 15.32 | 0.09 | 0.59% | 15.13 | 15.35 | 77620 | 11852.97 | 3.10% |
| 2025-08-06 | 15.20 | 15.23 | -0.02 | -0.13% | 15.05 | 15.31 | 72352 | 10989.00 | 2.89% |
| 2025-08-05 | 14.80 | 15.25 | 0.47 | 3.18% | 14.79 | 15.43 | 127082 | 19283.75 | 5.08% |
| 2025-08-04 | 14.60 | 14.78 | 0.07 | 0.48% | 14.60 | 14.79 | 38517 | 5675.54 | 1.54% |
| 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% |
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。
