| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.45 | 14.65 | 0.31 | 2.16% | 14.39 | 14.65 | 50900 | 7418.75 | 2.03% |
| 2026-02-02 | 14.65 | 14.34 | -0.25 | -1.71% | 14.29 | 14.76 | 59406 | 8633.53 | 2.37% |
| 2026-01-30 | 14.50 | 14.59 | 0.00 | 0.00% | 14.24 | 14.67 | 64880 | 9394.63 | 2.59% |
| 2026-01-29 | 14.86 | 14.59 | -0.37 | -2.47% | 14.52 | 15.01 | 75098 | 11068.59 | 3.00% |
| 2026-01-28 | 15.20 | 14.96 | -0.20 | -1.32% | 14.86 | 15.38 | 67686 | 10182.69 | 2.70% |
| 2026-01-27 | 15.05 | 15.16 | -0.02 | -0.13% | 14.69 | 15.26 | 87122 | 13083.79 | 3.48% |
| 2026-01-26 | 15.38 | 15.18 | -0.26 | -1.68% | 15.08 | 15.64 | 99702 | 15246.03 | 3.98% |
| 2026-01-23 | 15.23 | 15.44 | 0.16 | 1.05% | 15.19 | 15.48 | 101725 | 15600.34 | 4.07% |
| 2026-01-22 | 15.36 | 15.28 | -0.07 | -0.46% | 15.18 | 15.86 | 108429 | 16596.07 | 4.33% |
| 2026-01-21 | 14.75 | 15.35 | 0.47 | 3.16% | 14.75 | 15.50 | 160422 | 24493.93 | 6.41% |
| 2026-01-20 | 14.97 | 14.88 | -0.16 | -1.06% | 14.78 | 15.17 | 100425 | 15014.01 | 4.01% |
| 2026-01-19 | 15.21 | 15.04 | -0.37 | -2.40% | 14.96 | 15.26 | 156252 | 23558.50 | 6.24% |
| 2026-01-16 | 14.78 | 15.41 | 0.74 | 5.04% | 14.72 | 15.78 | 264092 | 40259.21 | 10.55% |
| 2026-01-15 | 14.54 | 14.67 | 0.10 | 0.69% | 14.36 | 14.74 | 73014 | 10627.65 | 2.92% |
| 2026-01-14 | 14.51 | 14.57 | 0.10 | 0.69% | 14.33 | 14.76 | 90726 | 13221.63 | 3.63% |
| 2026-01-13 | 14.83 | 14.47 | -0.37 | -2.49% | 14.45 | 14.83 | 86767 | 12682.88 | 3.47% |
| 2026-01-12 | 14.59 | 14.84 | 0.30 | 2.06% | 14.55 | 14.88 | 119848 | 17700.97 | 4.79% |
| 2026-01-09 | 14.70 | 14.54 | -0.19 | -1.29% | 14.44 | 14.87 | 111669 | 16291.84 | 4.46% |
| 2026-01-08 | 14.38 | 14.73 | 0.26 | 1.80% | 14.31 | 14.77 | 81338 | 11832.79 | 3.25% |
| 2026-01-07 | 14.66 | 14.47 | -0.32 | -2.16% | 14.39 | 14.78 | 88028 | 12773.07 | 3.52% |
| 2026-01-06 | 14.30 | 14.79 | 0.45 | 3.14% | 14.26 | 14.88 | 127936 | 18723.70 | 5.11% |
| 2026-01-05 | 14.15 | 14.34 | 0.27 | 1.92% | 14.09 | 14.50 | 73231 | 10457.80 | 2.93% |
| 2025-12-31 | 14.10 | 14.07 | 0.01 | 0.07% | 13.92 | 14.15 | 43279 | 6079.60 | 1.73% |
| 2025-12-30 | 14.03 | 14.06 | -0.06 | -0.42% | 13.98 | 14.31 | 49416 | 6974.39 | 1.97% |
| 2025-12-29 | 14.17 | 14.12 | 0.02 | 0.14% | 13.98 | 14.17 | 52163 | 7335.29 | 2.08% |
| 2025-12-26 | 14.33 | 14.10 | -0.29 | -2.02% | 14.06 | 14.43 | 63880 | 9071.16 | 2.55% |
| 2025-12-25 | 14.46 | 14.39 | -0.09 | -0.62% | 14.29 | 14.52 | 65112 | 9366.91 | 2.60% |
| 2025-12-24 | 13.80 | 14.48 | 0.69 | 5.00% | 13.79 | 14.58 | 134976 | 19267.34 | 5.39% |
| 2025-12-23 | 13.75 | 13.79 | -0.05 | -0.36% | 13.72 | 13.93 | 44578 | 6156.75 | 1.78% |
| 2025-12-22 | 13.86 | 13.84 | 0.02 | 0.14% | 13.78 | 13.95 | 56779 | 7869.84 | 2.27% |
| 2025-12-19 | 13.79 | 13.82 | 0.06 | 0.44% | 13.73 | 13.93 | 45281 | 6256.76 | 1.81% |
| 2025-12-18 | 13.61 | 13.76 | 0.04 | 0.29% | 13.57 | 13.91 | 48664 | 6718.14 | 1.94% |
| 2025-12-17 | 13.80 | 13.72 | -0.01 | -0.07% | 13.40 | 13.82 | 68777 | 9341.40 | 2.75% |
| 2025-12-16 | 13.94 | 13.73 | -0.26 | -1.86% | 13.60 | 14.09 | 64240 | 8836.16 | 2.57% |
| 2025-12-15 | 14.04 | 13.99 | -0.16 | -1.13% | 13.85 | 14.15 | 72631 | 10180.96 | 2.90% |
| 2025-12-12 | 14.49 | 14.15 | -0.36 | -2.48% | 14.13 | 14.57 | 86202 | 12331.00 | 3.44% |
| 2025-12-11 | 14.76 | 14.51 | -0.30 | -2.03% | 14.49 | 14.82 | 81056 | 11863.36 | 3.24% |
| 2025-12-10 | 14.76 | 14.81 | -0.01 | -0.07% | 14.60 | 14.95 | 86433 | 12741.25 | 3.45% |
| 2025-12-09 | 14.67 | 14.82 | 0.00 | 0.00% | 14.64 | 14.98 | 96508 | 14317.73 | 3.86% |
| 2025-12-08 | 14.70 | 14.82 | 0.11 | 0.75% | 14.62 | 14.92 | 99511 | 14723.25 | 3.98% |
| 2025-12-05 | 14.77 | 14.71 | 0.05 | 0.34% | 14.35 | 14.82 | 104378 | 15245.38 | 4.17% |
| 2025-12-04 | 15.00 | 14.66 | -0.51 | -3.36% | 14.62 | 15.02 | 121062 | 17828.00 | 4.84% |
| 2025-12-03 | 15.26 | 15.17 | -0.10 | -0.65% | 14.94 | 15.28 | 170434 | 25669.04 | 6.81% |
| 2025-12-02 | 15.57 | 15.27 | -0.11 | -0.72% | 15.11 | 15.69 | 266735 | 40774.61 | 10.66% |
| 2025-12-01 | 14.80 | 15.38 | 0.74 | 5.05% | 14.56 | 16.10 | 422986 | 65696.11 | 16.90% |
| 2025-11-28 | 14.76 | 14.64 | -0.06 | -0.41% | 14.44 | 14.87 | 206923 | 30189.53 | 8.27% |
| 2025-11-27 | 14.02 | 14.70 | 0.73 | 5.23% | 14.02 | 15.37 | 322095 | 48108.07 | 12.87% |
| 2025-11-26 | 14.18 | 13.97 | -0.22 | -1.55% | 13.93 | 14.26 | 41135 | 5796.48 | 1.64% |
| 2025-11-25 | 13.97 | 14.19 | 0.29 | 2.09% | 13.90 | 14.29 | 51061 | 7248.42 | 2.04% |
| 2025-11-24 | 13.72 | 13.90 | 0.24 | 1.76% | 13.68 | 13.95 | 45499 | 6286.99 | 1.82% |
| 2025-11-21 | 14.12 | 13.66 | -0.58 | -4.07% | 13.63 | 14.31 | 70307 | 9772.71 | 2.81% |
| 2025-11-20 | 14.13 | 14.24 | 0.18 | 1.28% | 14.02 | 14.42 | 54587 | 7761.43 | 2.18% |
| 2025-11-19 | 14.32 | 14.06 | -0.28 | -1.95% | 14.02 | 14.36 | 43111 | 6090.93 | 1.72% |
| 2025-11-18 | 14.21 | 14.34 | 0.02 | 0.14% | 14.19 | 14.48 | 50039 | 7175.50 | 2.00% |
| 2025-11-17 | 14.18 | 14.32 | 0.12 | 0.85% | 14.10 | 14.34 | 48820 | 6948.87 | 1.95% |
| 2025-11-14 | 14.02 | 14.20 | 0.11 | 0.78% | 13.96 | 14.49 | 83678 | 11945.75 | 3.34% |
| 2025-11-13 | 14.12 | 14.09 | -0.04 | -0.28% | 14.06 | 14.17 | 35229 | 4968.42 | 1.41% |
| 2025-11-12 | 14.24 | 14.13 | -0.13 | -0.91% | 14.06 | 14.24 | 34600 | 4894.91 | 1.38% |
| 2025-11-11 | 14.25 | 14.26 | 0.00 | 0.00% | 14.16 | 14.32 | 35847 | 5110.75 | 1.43% |
| 2025-11-10 | 14.22 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 41023 | 5831.09 | 1.64% |
| 2025-11-07 | 14.21 | 14.22 | -0.02 | -0.14% | 14.13 | 14.34 | 52209 | 7436.08 | 2.09% |
| 2025-11-06 | 14.29 | 14.24 | -0.03 | -0.21% | 14.12 | 14.32 | 41582 | 5906.14 | 1.66% |
| 2025-11-05 | 14.00 | 14.27 | 0.14 | 0.99% | 13.96 | 14.33 | 44718 | 6364.82 | 1.79% |
| 2025-11-04 | 14.15 | 14.13 | -0.07 | -0.49% | 14.02 | 14.18 | 34243 | 4831.65 | 1.37% |
| 2025-11-03 | 13.81 | 14.20 | 0.30 | 2.16% | 13.76 | 14.24 | 57739 | 8095.84 | 2.31% |
| 2025-10-31 | 13.80 | 13.90 | 0.09 | 0.65% | 13.71 | 14.03 | 51975 | 7227.57 | 2.08% |
| 2025-10-30 | 14.10 | 13.81 | -0.26 | -1.85% | 13.80 | 14.11 | 44743 | 6219.96 | 1.79% |
| 2025-10-29 | 14.13 | 14.07 | -0.16 | -1.12% | 14.06 | 14.27 | 37415 | 5285.16 | 1.50% |
| 2025-10-28 | 14.12 | 14.23 | 0.05 | 0.35% | 14.00 | 14.33 | 37861 | 5375.96 | 1.51% |
| 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% |
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。
