| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.53 | 21.10 | 0.71 | 3.48% | 20.43 | 21.40 | 44190 | 9241.68 | 4.21% |
| 2026-03-24 | 19.90 | 20.39 | 1.00 | 5.16% | 19.36 | 20.43 | 50990 | 10148.09 | 4.86% |
| 2026-03-23 | 20.51 | 19.39 | -1.17 | -5.69% | 19.14 | 20.51 | 54310 | 10790.41 | 5.18% |
| 2026-03-20 | 21.20 | 20.56 | -0.60 | -2.84% | 20.53 | 21.73 | 47544 | 9961.44 | 4.53% |
| 2026-03-19 | 21.76 | 21.16 | -0.71 | -3.25% | 21.06 | 21.87 | 55794 | 11946.71 | 5.32% |
| 2026-03-18 | 22.48 | 21.87 | -0.53 | -2.37% | 21.62 | 22.61 | 74276 | 16310.23 | 7.08% |
| 2026-03-17 | 23.20 | 22.40 | -0.85 | -3.66% | 22.40 | 23.47 | 65440 | 14968.48 | 6.24% |
| 2026-03-16 | 24.08 | 23.25 | -1.27 | -5.18% | 23.06 | 24.16 | 132872 | 31179.01 | 12.67% |
| 2026-03-13 | 22.16 | 24.52 | 2.23 | 10.00% | 22.15 | 24.52 | 101966 | 24219.46 | 9.72% |
| 2026-03-12 | 22.92 | 22.29 | -0.59 | -2.58% | 22.14 | 22.92 | 21971 | 4936.51 | 2.10% |
| 2026-03-11 | 23.05 | 22.88 | -0.03 | -0.13% | 22.71 | 23.05 | 20590 | 4699.42 | 1.96% |
| 2026-03-10 | 22.70 | 22.91 | 0.38 | 1.69% | 22.53 | 23.05 | 25608 | 5856.64 | 2.44% |
| 2026-03-09 | 22.69 | 22.53 | -0.35 | -1.53% | 22.35 | 23.24 | 41251 | 9328.73 | 3.93% |
| 2026-03-06 | 21.87 | 22.88 | 0.99 | 4.52% | 20.98 | 22.93 | 37414 | 8404.90 | 3.57% |
| 2026-03-05 | 22.00 | 21.89 | 0.17 | 0.78% | 21.75 | 22.22 | 19934 | 4385.85 | 1.90% |
| 2026-03-04 | 21.66 | 21.72 | 0.04 | 0.18% | 21.23 | 22.00 | 26705 | 5796.40 | 2.55% |
| 2026-03-03 | 22.55 | 21.68 | -0.77 | -3.43% | 21.61 | 22.80 | 31718 | 7045.37 | 3.02% |
| 2026-03-02 | 23.07 | 22.45 | -0.98 | -4.18% | 22.00 | 23.33 | 38792 | 8806.30 | 3.70% |
| 2026-02-27 | 23.34 | 23.43 | 0.04 | 0.17% | 23.01 | 23.45 | 24119 | 5609.12 | 2.30% |
| 2026-02-26 | 23.22 | 23.39 | 0.29 | 1.26% | 23.03 | 23.40 | 28504 | 6618.22 | 2.72% |
| 2026-02-25 | 23.13 | 23.10 | 0.00 | 0.00% | 23.04 | 23.24 | 19789 | 4574.09 | 1.89% |
| 2026-02-24 | 22.85 | 23.10 | 0.43 | 1.90% | 22.66 | 23.13 | 28135 | 6476.02 | 2.68% |
| 2026-02-13 | 22.55 | 22.67 | 0.15 | 0.67% | 22.51 | 22.93 | 19235 | 4371.58 | 1.83% |
| 2026-02-12 | 22.86 | 22.52 | -0.32 | -1.40% | 22.49 | 22.92 | 24192 | 5488.41 | 2.31% |
| 2026-02-11 | 23.08 | 22.84 | -0.19 | -0.83% | 22.83 | 23.20 | 21696 | 4988.63 | 2.07% |
| 2026-02-10 | 23.00 | 23.03 | 0.07 | 0.30% | 22.83 | 23.24 | 23284 | 5361.24 | 2.22% |
| 2026-02-09 | 22.97 | 22.96 | 0.11 | 0.48% | 22.78 | 23.08 | 26869 | 6159.52 | 2.56% |
| 2026-02-06 | 22.59 | 22.85 | 0.12 | 0.53% | 22.25 | 23.08 | 31324 | 7138.21 | 2.99% |
| 2026-02-05 | 22.63 | 22.73 | -0.05 | -0.22% | 22.56 | 23.17 | 28875 | 6590.76 | 2.75% |
| 2026-02-04 | 22.56 | 22.78 | 0.29 | 1.29% | 22.47 | 23.04 | 35307 | 8048.53 | 3.37% |
| 2026-02-03 | 22.40 | 22.49 | 0.29 | 1.31% | 22.20 | 22.60 | 23542 | 5280.33 | 2.25% |
| 2026-02-02 | 22.40 | 22.20 | -0.27 | -1.20% | 21.99 | 22.85 | 30005 | 6756.26 | 2.86% |
| 2026-01-30 | 22.07 | 22.47 | 0.49 | 2.23% | 21.90 | 22.54 | 32506 | 7210.02 | 3.10% |
| 2026-01-29 | 22.28 | 21.98 | -0.36 | -1.61% | 21.81 | 22.50 | 31336 | 6947.55 | 2.99% |
| 2026-01-28 | 22.70 | 22.34 | -0.42 | -1.85% | 22.21 | 22.80 | 30609 | 6859.23 | 2.92% |
| 2026-01-27 | 22.99 | 22.76 | -0.54 | -2.32% | 22.16 | 23.04 | 44610 | 10072.17 | 4.25% |
| 2026-01-26 | 23.00 | 23.30 | 0.32 | 1.39% | 22.43 | 23.63 | 74277 | 17151.21 | 7.08% |
| 2026-01-23 | 22.68 | 22.98 | 0.32 | 1.41% | 22.68 | 23.23 | 40512 | 9304.67 | 3.86% |
| 2026-01-22 | 22.63 | 22.66 | -0.06 | -0.26% | 22.40 | 22.77 | 26781 | 6029.67 | 2.55% |
| 2026-01-21 | 22.18 | 22.72 | 0.39 | 1.75% | 22.00 | 22.87 | 39629 | 8933.37 | 3.78% |
| 2026-01-20 | 22.51 | 22.33 | -0.28 | -1.24% | 22.16 | 22.63 | 32646 | 7297.61 | 3.11% |
| 2026-01-19 | 21.84 | 22.61 | 0.66 | 3.01% | 21.80 | 22.85 | 55889 | 12567.95 | 5.33% |
| 2026-01-16 | 22.60 | 21.95 | -0.20 | -0.90% | 21.70 | 22.70 | 45356 | 9993.83 | 4.33% |
| 2026-01-15 | 22.13 | 22.15 | 0.00 | 0.00% | 22.00 | 22.33 | 30701 | 6794.97 | 2.93% |
| 2026-01-14 | 22.43 | 22.15 | -0.33 | -1.47% | 21.70 | 22.53 | 57610 | 12775.93 | 5.49% |
| 2026-01-13 | 22.76 | 22.48 | -0.28 | -1.23% | 22.25 | 23.12 | 53710 | 12107.49 | 5.12% |
| 2026-01-12 | 22.05 | 22.76 | 0.93 | 4.26% | 21.79 | 23.30 | 78444 | 17761.00 | 7.48% |
| 2026-01-09 | 21.35 | 21.83 | 0.52 | 2.44% | 21.23 | 22.32 | 57619 | 12551.05 | 5.49% |
| 2026-01-08 | 21.19 | 21.31 | 0.12 | 0.57% | 21.11 | 21.44 | 30370 | 6463.34 | 2.90% |
| 2026-01-07 | 21.41 | 21.19 | -0.29 | -1.35% | 21.10 | 21.54 | 37424 | 7950.68 | 3.57% |
| 2026-01-06 | 21.43 | 21.48 | 0.05 | 0.23% | 21.17 | 21.65 | 41270 | 8855.03 | 3.94% |
| 2026-01-05 | 22.12 | 21.43 | -0.87 | -3.90% | 21.28 | 22.39 | 64784 | 13961.72 | 6.18% |
| 2025-12-31 | 22.18 | 22.30 | 0.09 | 0.41% | 21.76 | 22.33 | 57882 | 12749.77 | 5.52% |
| 2025-12-30 | 22.74 | 22.21 | -0.94 | -4.06% | 21.89 | 23.07 | 116847 | 26029.57 | 11.14% |
| 2025-12-29 | 24.70 | 23.15 | 0.70 | 3.12% | 23.10 | 24.70 | 173792 | 41412.65 | 16.57% |
| 2025-12-26 | 21.49 | 22.45 | 1.12 | 5.25% | 21.35 | 22.68 | 90289 | 20075.53 | 8.61% |
| 2025-12-25 | 21.14 | 21.33 | 0.13 | 0.61% | 20.82 | 21.46 | 31703 | 6708.66 | 3.02% |
| 2025-12-24 | 20.90 | 21.20 | 0.30 | 1.44% | 20.72 | 21.72 | 51728 | 10978.64 | 4.93% |
| 2025-12-23 | 20.19 | 20.90 | 0.52 | 2.55% | 20.05 | 21.14 | 71550 | 14807.43 | 6.82% |
| 2025-12-22 | 20.90 | 20.38 | 0.21 | 1.04% | 20.06 | 20.96 | 83922 | 17096.95 | 8.00% |
| 2025-12-19 | 19.26 | 20.17 | 0.91 | 4.72% | 19.25 | 20.85 | 78398 | 15734.34 | 7.48% |
| 2025-12-18 | 19.05 | 19.26 | 0.10 | 0.52% | 18.95 | 19.52 | 28409 | 5488.93 | 2.71% |
| 2025-12-17 | 19.23 | 19.16 | -0.06 | -0.31% | 18.77 | 19.37 | 30693 | 5821.16 | 2.93% |
| 2025-12-16 | 19.70 | 19.22 | -0.45 | -2.29% | 19.19 | 19.70 | 21547 | 4165.89 | 2.05% |
| 2025-12-15 | 19.40 | 19.67 | 0.22 | 1.13% | 19.22 | 19.74 | 25581 | 5006.92 | 2.44% |
| 2025-12-12 | 19.89 | 19.45 | -0.30 | -1.52% | 19.43 | 19.90 | 34162 | 6710.14 | 3.26% |
| 2025-12-11 | 20.25 | 19.75 | -0.46 | -2.28% | 19.75 | 20.29 | 30896 | 6163.06 | 2.95% |
| 2025-12-10 | 20.50 | 20.21 | -0.43 | -2.08% | 20.17 | 20.60 | 27972 | 5689.17 | 2.67% |
| 2025-12-09 | 20.58 | 20.64 | 0.04 | 0.19% | 20.35 | 20.84 | 38916 | 8028.71 | 3.71% |
| 2025-12-08 | 20.80 | 20.60 | 0.01 | 0.05% | 20.37 | 20.80 | 33672 | 6935.50 | 3.21% |
| 2025-12-05 | 20.30 | 20.59 | 0.36 | 1.78% | 19.98 | 20.68 | 32386 | 6603.06 | 3.09% |
| 2025-12-04 | 20.77 | 20.23 | -0.52 | -2.51% | 20.21 | 20.80 | 39982 | 8147.00 | 3.81% |
| 2025-12-03 | 21.14 | 20.75 | -0.33 | -1.57% | 20.63 | 21.17 | 42552 | 8851.92 | 4.06% |
| 2025-12-02 | 21.46 | 21.08 | -0.37 | -1.72% | 20.99 | 21.50 | 41290 | 8725.13 | 3.94% |
| 2025-12-01 | 21.80 | 21.45 | -0.18 | -0.83% | 21.35 | 22.21 | 55880 | 12116.62 | 5.33% |
| 2025-11-28 | 21.44 | 21.63 | 0.19 | 0.89% | 21.11 | 21.79 | 52768 | 11321.89 | 5.03% |
| 2025-11-27 | 21.58 | 21.44 | -0.16 | -0.74% | 20.99 | 21.95 | 72524 | 15546.89 | 6.92% |
| 2025-11-26 | 21.45 | 21.60 | -0.04 | -0.18% | 21.21 | 22.65 | 105491 | 22994.72 | 10.06% |
| 2025-11-25 | 21.93 | 21.64 | -0.37 | -1.68% | 21.56 | 22.11 | 88949 | 19318.99 | 8.48% |
| 2025-11-24 | 22.52 | 22.01 | 0.31 | 1.43% | 21.64 | 22.90 | 76708 | 16919.77 | 7.32% |
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。
