| 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 | 19.80 | 19.73 | 0.03 | 0.15% | 19.52 | 19.98 | 35514 | 7003.74 | 3.39% |
| 2025-10-24 | 19.60 | 19.70 | 0.11 | 0.56% | 19.46 | 19.78 | 31512 | 6188.90 | 3.01% |
| 2025-10-23 | 19.78 | 19.59 | -0.18 | -0.91% | 19.31 | 19.88 | 37514 | 7310.31 | 3.58% |
| 2025-10-22 | 19.58 | 19.77 | 0.15 | 0.76% | 19.53 | 20.03 | 32534 | 6439.84 | 3.10% |
| 2025-10-21 | 19.15 | 19.62 | 0.54 | 2.83% | 19.10 | 19.62 | 35048 | 6804.56 | 3.34% |
| 2025-10-20 | 19.26 | 19.08 | -0.03 | -0.16% | 18.90 | 19.39 | 36957 | 7070.06 | 3.52% |
| 2025-10-17 | 19.35 | 19.11 | -0.28 | -1.44% | 19.07 | 19.45 | 25146 | 4829.29 | 2.40% |
| 2025-10-16 | 19.74 | 19.39 | -0.34 | -1.72% | 19.35 | 19.80 | 21836 | 4260.84 | 2.08% |
| 2025-10-15 | 19.98 | 19.73 | 0.03 | 0.15% | 19.00 | 20.00 | 40616 | 7965.41 | 3.87% |
| 2025-10-14 | 19.65 | 19.70 | 0.05 | 0.25% | 19.58 | 19.87 | 26398 | 5206.90 | 2.52% |
| 2025-10-13 | 19.00 | 19.65 | 0.00 | 0.00% | 18.57 | 19.69 | 28427 | 5494.60 | 2.71% |
| 2025-10-10 | 19.58 | 19.65 | 0.06 | 0.31% | 19.39 | 19.73 | 21371 | 4186.57 | 2.04% |
| 2025-10-09 | 19.38 | 19.59 | 0.18 | 0.93% | 19.24 | 19.60 | 27179 | 5286.57 | 2.59% |
| 2025-09-30 | 19.49 | 19.41 | -0.09 | -0.46% | 19.22 | 19.50 | 18762 | 3632.60 | 1.79% |
| 2025-09-29 | 18.95 | 19.50 | 0.51 | 2.69% | 18.65 | 19.63 | 37646 | 7257.88 | 3.59% |
| 2025-09-26 | 18.72 | 18.99 | 0.18 | 0.96% | 18.58 | 19.16 | 19362 | 3664.37 | 1.85% |
| 2025-09-25 | 19.02 | 18.81 | -0.17 | -0.90% | 18.70 | 19.19 | 22219 | 4212.74 | 2.12% |
| 2025-09-24 | 18.61 | 18.98 | 0.36 | 1.93% | 18.31 | 19.02 | 23561 | 4441.89 | 2.25% |
| 2025-09-23 | 19.01 | 18.62 | -0.37 | -1.95% | 18.07 | 19.01 | 33857 | 6236.83 | 3.23% |
| 2025-09-22 | 18.97 | 18.99 | 0.07 | 0.37% | 18.67 | 19.24 | 28391 | 5370.86 | 2.71% |
| 2025-09-19 | 19.31 | 18.92 | -0.38 | -1.97% | 18.70 | 19.44 | 33773 | 6416.66 | 3.22% |
| 2025-09-18 | 19.73 | 19.30 | -0.51 | -2.57% | 19.15 | 19.83 | 33279 | 6505.97 | 3.17% |
| 2025-09-17 | 19.88 | 19.81 | -0.07 | -0.35% | 19.78 | 20.05 | 21627 | 4307.26 | 2.06% |
| 2025-09-16 | 19.93 | 19.88 | 0.15 | 0.76% | 19.61 | 20.00 | 22464 | 4458.13 | 2.14% |
| 2025-09-15 | 19.71 | 19.73 | -0.05 | -0.25% | 19.68 | 19.92 | 19424 | 3838.81 | 1.85% |
| 2025-09-12 | 20.00 | 19.78 | -0.22 | -1.10% | 19.77 | 20.08 | 23180 | 4601.59 | 2.21% |
| 2025-09-11 | 20.20 | 20.00 | -0.20 | -0.99% | 19.86 | 20.24 | 29678 | 5929.79 | 2.83% |
| 2025-09-10 | 20.05 | 20.20 | 0.08 | 0.40% | 19.75 | 20.25 | 42508 | 8535.47 | 4.05% |
| 2025-09-09 | 20.96 | 20.12 | 0.07 | 0.35% | 20.00 | 21.35 | 84942 | 17409.33 | 8.10% |
| 2025-09-08 | 19.58 | 20.05 | 0.61 | 3.14% | 19.44 | 20.05 | 41276 | 8185.04 | 3.94% |
| 2025-09-05 | 19.08 | 19.44 | 0.39 | 2.05% | 18.88 | 19.45 | 32320 | 6236.72 | 3.08% |
| 2025-09-04 | 18.97 | 19.05 | 0.28 | 1.49% | 18.72 | 19.29 | 34204 | 6530.51 | 3.26% |
| 2025-09-03 | 19.37 | 18.77 | -0.60 | -3.10% | 18.70 | 19.48 | 26067 | 4968.57 | 2.49% |
| 2025-09-02 | 19.45 | 19.37 | 0.01 | 0.05% | 18.94 | 19.56 | 37849 | 7259.75 | 3.61% |
| 2025-09-01 | 19.16 | 19.36 | 0.14 | 0.73% | 19.16 | 19.64 | 39450 | 7661.38 | 3.76% |
| 2025-08-29 | 19.25 | 19.22 | -0.10 | -0.52% | 19.20 | 19.46 | 28220 | 5452.16 | 2.69% |
| 2025-08-28 | 19.49 | 19.32 | -0.19 | -0.97% | 18.65 | 19.83 | 51772 | 9933.69 | 4.94% |
| 2025-08-27 | 20.08 | 19.51 | -0.67 | -3.32% | 19.51 | 20.20 | 48017 | 9551.56 | 4.58% |
| 2025-08-26 | 19.91 | 20.18 | 0.34 | 1.71% | 19.83 | 20.28 | 50970 | 10254.72 | 4.86% |
| 2025-08-25 | 20.10 | 19.84 | -0.16 | -0.80% | 19.66 | 20.15 | 53073 | 10547.13 | 5.06% |
| 2025-08-22 | 20.24 | 20.00 | -0.20 | -0.99% | 19.86 | 20.38 | 44905 | 9000.34 | 4.28% |
| 2025-08-21 | 20.11 | 20.20 | 0.12 | 0.60% | 20.01 | 20.50 | 57660 | 11695.27 | 5.50% |
| 2025-08-20 | 20.09 | 20.08 | -0.02 | -0.10% | 19.87 | 20.10 | 47299 | 9455.30 | 4.51% |
| 2025-08-19 | 20.01 | 20.10 | 0.10 | 0.50% | 19.78 | 20.20 | 99053 | 19809.90 | 9.45% |
| 2025-08-18 | 20.90 | 20.00 | 0.40 | 2.04% | 19.89 | 21.56 | 156011 | 32002.74 | 14.88% |
| 2025-08-15 | 19.52 | 19.60 | 0.08 | 0.41% | 19.45 | 19.72 | 32854 | 6438.72 | 3.13% |
| 2025-08-14 | 19.86 | 19.52 | -0.23 | -1.16% | 19.39 | 19.91 | 42992 | 8426.49 | 4.10% |
| 2025-08-13 | 19.94 | 19.75 | -0.15 | -0.75% | 19.68 | 20.27 | 43482 | 8642.39 | 4.15% |
| 2025-08-12 | 19.85 | 19.90 | 0.04 | 0.20% | 19.65 | 19.99 | 33356 | 6610.81 | 3.18% |
| 2025-08-11 | 19.50 | 19.86 | 0.30 | 1.53% | 19.44 | 19.92 | 53275 | 10514.87 | 5.08% |
| 2025-08-08 | 19.12 | 19.56 | 0.45 | 2.35% | 19.01 | 19.62 | 50182 | 9716.39 | 4.79% |
| 2025-08-07 | 19.23 | 19.11 | -0.13 | -0.68% | 19.07 | 19.31 | 23330 | 4472.54 | 2.22% |
| 2025-08-06 | 19.17 | 19.24 | 0.07 | 0.37% | 19.07 | 19.25 | 26343 | 5050.25 | 2.51% |
| 2025-08-05 | 18.92 | 19.17 | 0.21 | 1.11% | 18.92 | 19.18 | 33942 | 6487.87 | 3.24% |
| 2025-08-04 | 18.70 | 18.96 | 0.33 | 1.77% | 18.47 | 18.96 | 34175 | 6443.24 | 3.26% |
| 2025-08-01 | 18.42 | 18.63 | 0.33 | 1.80% | 18.31 | 18.75 | 30091 | 5597.13 | 2.87% |
| 2025-07-31 | 18.67 | 18.30 | -0.42 | -2.24% | 18.26 | 18.78 | 32477 | 5996.94 | 3.10% |
| 2025-07-30 | 18.76 | 18.72 | -0.13 | -0.69% | 18.57 | 19.05 | 34830 | 6526.12 | 3.32% |
| 2025-07-29 | 18.76 | 18.85 | -0.01 | -0.05% | 18.61 | 19.40 | 41351 | 7830.90 | 3.94% |
| 2025-07-28 | 18.60 | 18.86 | 0.29 | 1.56% | 18.40 | 19.00 | 36154 | 6793.39 | 3.45% |
| 2025-07-25 | 18.51 | 18.57 | 0.03 | 0.16% | 18.37 | 18.58 | 23696 | 4377.94 | 2.26% |
| 2025-07-24 | 18.55 | 18.54 | 0.04 | 0.22% | 18.35 | 18.60 | 35483 | 6559.84 | 3.38% |
| 2025-07-23 | 18.70 | 18.50 | -0.22 | -1.18% | 18.46 | 18.75 | 32341 | 6017.26 | 3.08% |
| 2025-07-22 | 18.81 | 18.72 | -0.10 | -0.53% | 18.53 | 18.81 | 32369 | 6035.00 | 3.09% |
| 2025-07-21 | 18.55 | 18.82 | 0.34 | 1.84% | 18.44 | 18.86 | 52108 | 9754.82 | 4.97% |
| 2025-07-18 | 18.59 | 18.48 | -0.15 | -0.81% | 18.32 | 18.68 | 41457 | 7640.95 | 3.95% |
| 2025-07-17 | 18.70 | 18.63 | -0.29 | -1.53% | 18.40 | 18.75 | 68940 | 12768.24 | 6.57% |
| 2025-07-16 | 18.23 | 18.92 | 0.69 | 3.78% | 18.23 | 19.01 | 97604 | 18321.36 | 9.31% |
| 2025-07-15 | 18.70 | 18.23 | 0.09 | 0.50% | 18.16 | 18.78 | 55172 | 10138.34 | 5.26% |
| 2025-07-14 | 18.00 | 18.14 | 0.18 | 1.00% | 17.90 | 18.23 | 28217 | 5103.97 | 2.69% |
| 2025-07-11 | 18.05 | 17.96 | -0.12 | -0.66% | 17.70 | 18.15 | 32741 | 5866.59 | 3.12% |
| 2025-07-10 | 18.00 | 18.08 | -0.04 | -0.22% | 17.93 | 18.10 | 24642 | 4439.21 | 2.35% |
| 2025-07-09 | 18.00 | 18.12 | 0.07 | 0.39% | 17.94 | 18.23 | 34190 | 6175.22 | 3.26% |
| 2025-07-08 | 18.09 | 18.05 | -0.05 | -0.28% | 17.94 | 18.25 | 29039 | 5227.76 | 2.77% |
| 2025-07-07 | 17.41 | 18.10 | 0.58 | 3.31% | 17.39 | 18.26 | 53669 | 9630.55 | 5.12% |
| 2025-07-04 | 17.91 | 17.52 | -0.49 | -2.72% | 17.43 | 17.96 | 53941 | 9514.98 | 5.14% |
| 2025-07-03 | 17.93 | 18.01 | 0.08 | 0.45% | 17.68 | 18.08 | 43830 | 7857.01 | 4.18% |
| 2025-07-02 | 18.28 | 17.93 | -0.26 | -1.43% | 17.75 | 18.28 | 51716 | 9260.04 | 4.93% |
| 2025-07-01 | 17.70 | 18.19 | 0.44 | 2.48% | 17.47 | 18.78 | 99259 | 17956.01 | 9.47% |
| 2025-06-30 | 17.58 | 17.75 | 0.14 | 0.80% | 17.54 | 17.95 | 38551 | 6817.32 | 3.68% |
同兴科技(003027)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。
