| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 17.45 | 17.61 | 0.16 | 0.92% | 17.31 | 17.85 | 57427 | 10067.80 | 5.48% |
| 2025-06-26 | 17.50 | 17.45 | -0.10 | -0.57% | 17.32 | 17.68 | 39007 | 6819.32 | 3.72% |
| 2025-06-25 | 17.66 | 17.55 | -0.10 | -0.57% | 17.37 | 17.90 | 53128 | 9333.43 | 5.07% |
| 2025-06-24 | 17.53 | 17.65 | 0.21 | 1.20% | 17.33 | 17.80 | 57176 | 10052.72 | 5.45% |
| 2025-06-23 | 17.10 | 17.44 | 0.27 | 1.57% | 16.92 | 17.45 | 45540 | 7876.25 | 4.34% |
| 2025-06-20 | 16.88 | 17.17 | 0.15 | 0.88% | 16.88 | 17.50 | 46438 | 8009.53 | 4.43% |
| 2025-06-19 | 17.30 | 17.02 | -0.36 | -2.07% | 16.86 | 17.43 | 58327 | 9987.23 | 5.56% |
| 2025-06-18 | 17.70 | 17.38 | -0.29 | -1.64% | 17.19 | 17.83 | 53838 | 9360.85 | 5.13% |
| 2025-06-17 | 17.78 | 17.67 | -0.10 | -0.56% | 17.50 | 17.92 | 61853 | 10898.00 | 5.90% |
| 2025-06-16 | 17.54 | 17.77 | 0.03 | 0.17% | 17.47 | 18.00 | 72540 | 12881.13 | 6.92% |
| 2025-06-13 | 18.24 | 17.74 | -0.41 | -2.26% | 17.69 | 18.79 | 126879 | 23219.07 | 12.10% |
| 2025-06-12 | 18.32 | 18.44 | -0.56 | -2.95% | 18.32 | 18.79 | 129628 | 23971.49 | 12.36% |
| 2025-06-11 | 19.81 | 19.00 | 0.13 | 0.69% | 18.94 | 20.38 | 265549 | 51890.11 | 25.32% |
| 2025-06-10 | 17.19 | 18.87 | 1.72 | 10.03% | 17.13 | 18.87 | 49755 | 9253.86 | 4.74% |
| 2025-06-09 | 17.08 | 17.15 | 0.05 | 0.29% | 17.00 | 17.26 | 35033 | 6001.90 | 3.34% |
| 2025-06-06 | 16.79 | 17.10 | 0.31 | 1.85% | 16.77 | 17.10 | 40604 | 6902.92 | 3.87% |
| 2025-06-05 | 16.95 | 16.79 | -0.10 | -0.59% | 16.73 | 16.96 | 28853 | 4857.69 | 2.75% |
| 2025-06-04 | 16.61 | 16.89 | 0.26 | 1.56% | 16.61 | 16.94 | 38278 | 6433.88 | 3.65% |
| 2025-06-03 | 16.36 | 16.63 | -0.08 | -0.48% | 16.36 | 16.75 | 30008 | 4992.62 | 2.86% |
| 2025-05-30 | 17.00 | 16.71 | -0.02 | -0.12% | 16.61 | 17.19 | 56062 | 9451.82 | 5.35% |
| 2025-05-29 | 16.55 | 16.73 | 0.19 | 1.15% | 16.41 | 16.95 | 38169 | 6392.21 | 3.64% |
| 2025-05-28 | 16.55 | 16.54 | -0.13 | -0.78% | 16.45 | 16.85 | 29475 | 4899.93 | 2.81% |
| 2025-05-27 | 16.49 | 16.67 | 0.14 | 0.85% | 16.40 | 16.73 | 26178 | 4344.06 | 2.50% |
| 2025-05-26 | 16.25 | 16.53 | 0.34 | 2.10% | 16.22 | 16.59 | 28309 | 4659.71 | 2.70% |
| 2025-05-23 | 16.28 | 16.19 | -0.08 | -0.49% | 16.14 | 16.60 | 39538 | 6466.39 | 3.77% |
| 2025-05-22 | 16.61 | 16.27 | -0.47 | -2.81% | 16.24 | 16.80 | 45809 | 7549.28 | 4.37% |
| 2025-05-21 | 16.82 | 16.74 | -0.13 | -0.77% | 16.63 | 16.92 | 40746 | 6834.75 | 3.89% |
| 2025-05-20 | 16.70 | 16.87 | 0.12 | 0.72% | 16.54 | 16.98 | 48834 | 8187.26 | 4.66% |
| 2025-05-19 | 16.84 | 16.75 | -0.04 | -0.24% | 16.49 | 16.90 | 54548 | 9071.98 | 5.20% |
| 2025-05-16 | 16.33 | 16.79 | 0.46 | 2.82% | 16.22 | 17.30 | 91106 | 15314.71 | 8.69% |
| 2025-05-15 | 16.33 | 16.33 | -0.09 | -0.55% | 16.19 | 16.45 | 31417 | 5127.11 | 3.00% |
| 2025-05-14 | 16.38 | 16.42 | 0.04 | 0.24% | 15.90 | 16.67 | 69150 | 11241.84 | 6.59% |
| 2025-05-13 | 16.75 | 16.38 | -0.25 | -1.50% | 16.36 | 16.96 | 43407 | 7162.78 | 4.14% |
| 2025-05-12 | 16.65 | 16.63 | -0.03 | -0.18% | 16.45 | 17.10 | 67960 | 11341.23 | 6.48% |
| 2025-05-09 | 16.22 | 16.66 | 0.47 | 2.90% | 16.15 | 17.34 | 117375 | 19579.37 | 11.19% |
| 2025-05-08 | 16.01 | 16.19 | 0.08 | 0.50% | 15.90 | 16.23 | 41937 | 6774.17 | 4.00% |
| 2025-05-07 | 16.26 | 16.11 | 0.04 | 0.25% | 15.94 | 16.68 | 76422 | 12373.59 | 7.29% |
| 2025-05-06 | 15.88 | 16.07 | 0.20 | 1.26% | 15.78 | 16.08 | 59391 | 9475.12 | 5.66% |
| 2025-04-30 | 16.10 | 15.87 | -0.05 | -0.31% | 15.87 | 16.29 | 39516 | 6316.87 | 3.77% |
| 2025-04-29 | 15.91 | 15.92 | -0.19 | -1.18% | 15.83 | 16.11 | 37087 | 5914.64 | 3.54% |
| 2025-04-28 | 16.20 | 16.11 | 0.09 | 0.56% | 15.63 | 16.20 | 41995 | 6705.83 | 4.00% |
| 2025-04-25 | 16.41 | 16.02 | -0.42 | -2.55% | 15.96 | 16.41 | 65086 | 10485.47 | 6.21% |
| 2025-04-24 | 15.97 | 16.44 | 0.44 | 2.75% | 15.70 | 16.49 | 102566 | 16623.26 | 9.78% |
| 2025-04-23 | 16.02 | 16.00 | -0.37 | -2.26% | 15.84 | 16.18 | 70690 | 11293.77 | 6.74% |
| 2025-04-22 | 15.80 | 16.37 | 0.31 | 1.93% | 15.47 | 16.50 | 119577 | 19012.53 | 11.40% |
| 2025-04-21 | 15.88 | 16.06 | 0.19 | 1.20% | 15.58 | 16.70 | 127088 | 20374.24 | 12.12% |
| 2025-04-18 | 14.34 | 15.87 | 1.44 | 9.98% | 14.34 | 15.87 | 65096 | 10001.16 | 6.21% |
| 2025-04-17 | 14.19 | 14.43 | 0.24 | 1.69% | 14.13 | 14.54 | 17066 | 2456.13 | 1.63% |
| 2025-04-16 | 14.46 | 14.19 | -0.29 | -2.00% | 14.00 | 14.46 | 16815 | 2388.12 | 1.60% |
| 2025-04-15 | 14.32 | 14.48 | 0.16 | 1.12% | 14.32 | 14.90 | 17020 | 2461.07 | 1.62% |
| 2025-04-14 | 14.13 | 14.32 | 0.23 | 1.63% | 14.13 | 14.39 | 12500 | 1789.25 | 1.19% |
| 2025-04-11 | 14.16 | 14.09 | -0.09 | -0.63% | 14.04 | 14.30 | 15317 | 2169.73 | 1.46% |
| 2025-04-10 | 14.00 | 14.18 | 0.48 | 3.50% | 13.80 | 14.38 | 24507 | 3484.33 | 2.34% |
| 2025-04-09 | 13.25 | 13.70 | 0.22 | 1.63% | 12.40 | 13.94 | 30077 | 3990.81 | 2.87% |
| 2025-04-08 | 13.74 | 13.48 | -0.28 | -2.03% | 13.20 | 14.00 | 28727 | 3886.59 | 2.74% |
| 2025-04-07 | 14.79 | 13.76 | -1.53 | -10.01% | 13.76 | 14.79 | 30483 | 4263.51 | 2.91% |
| 2025-04-03 | 15.07 | 15.29 | 0.07 | 0.46% | 15.01 | 15.33 | 14917 | 2266.05 | 1.42% |
| 2025-04-02 | 15.51 | 15.22 | -0.10 | -0.65% | 15.16 | 15.52 | 14440 | 2210.54 | 1.38% |
| 2025-04-01 | 15.09 | 15.32 | 0.23 | 1.52% | 15.09 | 15.55 | 21442 | 3299.78 | 2.04% |
| 2025-03-31 | 15.05 | 15.09 | -0.17 | -1.11% | 14.81 | 15.19 | 21204 | 3181.81 | 2.02% |
| 2025-03-28 | 15.69 | 15.26 | -0.48 | -3.05% | 15.25 | 15.83 | 23452 | 3620.29 | 2.24% |
| 2025-03-27 | 15.77 | 15.74 | -0.18 | -1.13% | 15.52 | 15.98 | 24996 | 3932.39 | 2.38% |
| 2025-03-26 | 15.57 | 15.92 | 0.18 | 1.14% | 15.57 | 16.05 | 41616 | 6608.02 | 3.97% |
| 2025-03-25 | 15.21 | 15.74 | 0.48 | 3.15% | 14.99 | 16.33 | 56919 | 8867.48 | 5.43% |
| 2025-03-24 | 15.88 | 15.26 | -0.60 | -3.78% | 15.05 | 16.01 | 31560 | 4874.18 | 3.10% |
| 2025-03-21 | 16.02 | 15.86 | -0.17 | -1.06% | 15.61 | 16.14 | 33562 | 5318.21 | 3.29% |
| 2025-03-20 | 16.38 | 16.03 | -0.03 | -0.19% | 15.91 | 16.38 | 41628 | 6693.74 | 4.09% |
| 2025-03-19 | 16.00 | 16.06 | 0.09 | 0.56% | 15.79 | 16.10 | 29815 | 4752.23 | 2.93% |
| 2025-03-18 | 16.07 | 15.97 | -0.16 | -0.99% | 15.93 | 16.14 | 29312 | 4685.95 | 2.88% |
| 2025-03-17 | 15.70 | 16.13 | 0.44 | 2.80% | 15.62 | 16.15 | 45681 | 7268.73 | 4.48% |
| 2025-03-14 | 15.58 | 15.69 | 0.07 | 0.45% | 15.42 | 15.72 | 24801 | 3867.94 | 2.43% |
| 2025-03-13 | 15.66 | 15.62 | -0.10 | -0.64% | 15.40 | 15.74 | 25874 | 4022.32 | 2.54% |
| 2025-03-12 | 15.60 | 15.72 | 0.09 | 0.58% | 15.53 | 15.75 | 22648 | 3542.36 | 2.22% |
| 2025-03-11 | 15.52 | 15.63 | -0.06 | -0.38% | 15.43 | 15.64 | 21085 | 3276.38 | 2.07% |
| 2025-03-10 | 15.54 | 15.69 | 0.16 | 1.03% | 15.44 | 15.72 | 26676 | 4170.84 | 2.62% |
| 2025-03-07 | 15.76 | 15.53 | -0.24 | -1.52% | 15.47 | 15.88 | 32876 | 5144.74 | 3.23% |
| 2025-03-06 | 15.69 | 15.77 | 0.04 | 0.25% | 15.52 | 15.90 | 47183 | 7423.05 | 4.63% |
| 2025-03-05 | 15.46 | 15.73 | 0.29 | 1.88% | 15.19 | 15.85 | 51194 | 7936.52 | 5.03% |
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。
