| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
