| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 22.45 | 21.70 | -1.42 | -6.14% | 21.64 | 23.33 | 111866 | 24953.37 | 10.67% |
| 2025-11-20 | 23.05 | 23.12 | 0.09 | 0.39% | 22.91 | 24.77 | 115632 | 27354.23 | 11.03% |
| 2025-11-19 | 23.40 | 23.03 | -0.92 | -3.84% | 22.90 | 24.04 | 128302 | 29876.99 | 12.24% |
| 2025-11-18 | 23.80 | 23.95 | 0.16 | 0.67% | 23.52 | 25.89 | 236224 | 57669.25 | 22.53% |
| 2025-11-17 | 21.99 | 23.79 | 2.16 | 9.99% | 21.71 | 23.79 | 140158 | 32403.67 | 13.37% |
| 2025-11-14 | 21.81 | 21.63 | -0.86 | -3.82% | 21.26 | 22.11 | 170547 | 36837.58 | 16.26% |
| 2025-11-13 | 24.37 | 22.49 | 0.34 | 1.53% | 21.83 | 24.37 | 287329 | 66263.77 | 27.40% |
| 2025-11-12 | 22.15 | 22.15 | 2.01 | 9.98% | 22.15 | 22.15 | 24915 | 5518.70 | 2.38% |
| 2025-11-11 | 20.13 | 20.14 | 0.06 | 0.30% | 19.87 | 20.25 | 27293 | 5481.11 | 2.60% |
| 2025-11-10 | 20.12 | 20.08 | 0.00 | 0.00% | 19.86 | 20.54 | 45255 | 9166.63 | 4.32% |
| 2025-11-07 | 19.66 | 20.08 | 0.45 | 2.29% | 19.54 | 20.20 | 52761 | 10535.50 | 5.03% |
| 2025-11-06 | 19.65 | 19.63 | -0.02 | -0.10% | 19.44 | 19.72 | 23274 | 4553.93 | 2.22% |
| 2025-11-05 | 19.27 | 19.65 | 0.36 | 1.87% | 19.04 | 19.70 | 29504 | 5757.90 | 2.81% |
| 2025-11-04 | 19.50 | 19.29 | -0.14 | -0.72% | 19.18 | 19.60 | 25972 | 5013.54 | 2.48% |
| 2025-11-03 | 19.48 | 19.43 | -0.01 | -0.05% | 19.29 | 19.66 | 31274 | 6088.88 | 2.98% |
| 2025-10-31 | 19.28 | 19.44 | 0.26 | 1.36% | 19.16 | 19.56 | 28349 | 5513.21 | 2.70% |
| 2025-10-30 | 19.36 | 19.18 | -0.23 | -1.18% | 19.18 | 19.46 | 23166 | 4471.65 | 2.21% |
| 2025-10-29 | 19.88 | 19.41 | -0.46 | -2.32% | 19.35 | 19.91 | 32886 | 6412.22 | 3.14% |
| 2025-10-28 | 19.73 | 19.87 | 0.14 | 0.71% | 19.54 | 19.92 | 24930 | 4931.01 | 2.38% |
| 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% |
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。
