| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 13.85 | 13.58 | -1.29 | -8.68% | 13.38 | 14.24 | 149710 | 20483.15 | 5.98% |
| 2025-04-03 | 14.90 | 14.87 | -0.25 | -1.65% | 14.68 | 15.12 | 51838 | 7716.22 | 2.07% |
| 2025-04-02 | 15.10 | 15.12 | -0.03 | -0.20% | 15.06 | 15.30 | 37846 | 5744.00 | 1.51% |
| 2025-04-01 | 15.07 | 15.15 | 0.13 | 0.87% | 15.07 | 15.30 | 44605 | 6782.14 | 1.78% |
| 2025-03-31 | 15.25 | 15.02 | -0.32 | -2.09% | 14.79 | 15.26 | 67473 | 10103.62 | 2.70% |
| 2025-03-28 | 15.42 | 15.34 | -0.08 | -0.52% | 15.29 | 15.51 | 51601 | 7954.23 | 2.06% |
| 2025-03-27 | 15.35 | 15.42 | -0.06 | -0.39% | 15.18 | 15.55 | 43524 | 6702.41 | 1.74% |
| 2025-03-26 | 15.38 | 15.48 | 0.10 | 0.65% | 15.30 | 15.55 | 45701 | 7080.40 | 1.83% |
| 2025-03-25 | 15.53 | 15.38 | -0.13 | -0.84% | 15.20 | 15.58 | 47384 | 7285.62 | 1.89% |
| 2025-03-24 | 15.76 | 15.51 | -0.31 | -1.96% | 15.13 | 15.91 | 89547 | 13872.43 | 3.58% |
| 2025-03-21 | 16.20 | 15.82 | -0.47 | -2.89% | 15.78 | 16.21 | 98808 | 15754.97 | 3.95% |
| 2025-03-20 | 16.47 | 16.29 | -0.22 | -1.33% | 16.28 | 16.52 | 66133 | 10845.76 | 2.64% |
| 2025-03-19 | 16.78 | 16.51 | -0.28 | -1.67% | 16.42 | 16.78 | 82740 | 13693.51 | 3.31% |
| 2025-03-18 | 16.78 | 16.79 | 0.02 | 0.12% | 16.68 | 16.88 | 89646 | 15053.46 | 3.58% |
| 2025-03-17 | 16.65 | 16.77 | 0.13 | 0.78% | 16.46 | 16.81 | 84084 | 14053.79 | 3.36% |
| 2025-03-14 | 16.19 | 16.64 | 0.48 | 2.97% | 16.12 | 16.68 | 121287 | 19988.08 | 4.85% |
| 2025-03-13 | 16.60 | 16.16 | -0.48 | -2.88% | 16.01 | 16.62 | 117007 | 18976.64 | 4.68% |
| 2025-03-12 | 16.57 | 16.64 | 0.16 | 0.97% | 16.50 | 16.91 | 115846 | 19312.91 | 4.63% |
| 2025-03-11 | 16.40 | 16.48 | -0.20 | -1.20% | 16.29 | 16.65 | 104617 | 17201.55 | 4.18% |
| 2025-03-10 | 16.68 | 16.68 | -0.18 | -1.07% | 16.51 | 16.94 | 102215 | 17028.14 | 4.08% |
| 2025-03-07 | 16.73 | 16.86 | 0.02 | 0.12% | 16.71 | 17.26 | 154953 | 26193.85 | 6.19% |
| 2025-03-06 | 16.95 | 16.84 | -0.02 | -0.12% | 16.77 | 16.96 | 166780 | 28126.59 | 6.66% |
| 2025-03-05 | 16.60 | 16.86 | 0.17 | 1.02% | 16.44 | 16.96 | 167862 | 28163.38 | 6.71% |
| 2025-03-04 | 16.25 | 16.69 | 0.32 | 1.95% | 16.21 | 16.86 | 122982 | 20489.64 | 4.91% |
| 2025-03-03 | 16.20 | 16.37 | 0.17 | 1.05% | 15.90 | 17.00 | 164311 | 27076.89 | 6.57% |
| 2025-02-28 | 16.78 | 16.20 | -0.75 | -4.42% | 16.16 | 17.00 | 154272 | 25471.61 | 6.17% |
| 2025-02-27 | 17.33 | 16.95 | -0.38 | -2.19% | 16.62 | 17.33 | 253964 | 43073.46 | 10.15% |
| 2025-02-26 | 16.66 | 17.33 | 0.67 | 4.02% | 16.66 | 17.38 | 376314 | 64283.61 | 15.04% |
| 2025-02-25 | 16.38 | 16.66 | 0.09 | 0.54% | 16.37 | 16.95 | 300020 | 50226.13 | 11.99% |
| 2025-02-24 | 16.23 | 16.57 | 0.31 | 1.91% | 15.97 | 17.07 | 258738 | 42701.40 | 10.34% |
| 2025-02-21 | 16.28 | 16.26 | -0.07 | -0.43% | 16.14 | 16.36 | 117131 | 19040.34 | 4.68% |
| 2025-02-20 | 16.21 | 16.33 | 0.17 | 1.05% | 16.16 | 16.36 | 115777 | 18860.62 | 4.63% |
| 2025-02-19 | 15.88 | 16.16 | 0.22 | 1.38% | 15.77 | 16.23 | 106543 | 17136.02 | 4.26% |
| 2025-02-18 | 16.37 | 15.94 | -0.44 | -2.69% | 15.88 | 16.54 | 134151 | 21750.28 | 5.36% |
| 2025-02-17 | 16.40 | 16.38 | -0.10 | -0.61% | 16.16 | 16.50 | 155144 | 25362.31 | 6.20% |
| 2025-02-14 | 16.23 | 16.48 | 0.13 | 0.80% | 16.06 | 16.66 | 184587 | 30307.38 | 7.38% |
| 2025-02-13 | 16.31 | 16.35 | 0.03 | 0.18% | 16.10 | 16.66 | 190356 | 31256.45 | 7.61% |
| 2025-02-12 | 16.01 | 16.32 | 0.27 | 1.68% | 15.99 | 16.35 | 129392 | 20943.92 | 5.17% |
| 2025-02-11 | 16.04 | 16.05 | -0.02 | -0.12% | 16.03 | 16.32 | 125975 | 20341.53 | 5.03% |
| 2025-02-10 | 15.91 | 16.07 | 0.18 | 1.13% | 15.85 | 16.09 | 130647 | 20915.01 | 5.22% |
| 2025-02-07 | 15.83 | 15.89 | -0.05 | -0.31% | 15.69 | 16.09 | 161033 | 25665.75 | 6.44% |
| 2025-02-06 | 15.02 | 15.94 | 0.81 | 5.35% | 15.02 | 16.43 | 175895 | 27681.17 | 7.03% |
| 2025-02-05 | 15.19 | 15.13 | 0.16 | 1.07% | 14.99 | 15.27 | 70327 | 10621.24 | 2.81% |
| 2025-01-27 | 15.49 | 14.97 | -0.50 | -3.23% | 14.95 | 15.54 | 85783 | 13021.30 | 3.43% |
| 2025-01-24 | 15.23 | 15.47 | 0.14 | 0.91% | 15.20 | 15.50 | 73030 | 11252.71 | 2.92% |
| 2025-01-23 | 15.71 | 15.33 | -0.14 | -0.90% | 15.31 | 15.78 | 85594 | 13331.50 | 3.42% |
| 2025-01-22 | 15.51 | 15.47 | -0.15 | -0.96% | 15.37 | 15.69 | 83581 | 13002.96 | 3.34% |
| 2025-01-21 | 15.52 | 15.62 | 0.09 | 0.58% | 15.33 | 15.75 | 134575 | 20911.54 | 5.38% |
| 2025-01-20 | 15.35 | 15.53 | 0.21 | 1.37% | 15.25 | 15.79 | 172515 | 26699.19 | 6.89% |
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。
