| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.28 | 16.38 | 0.31 | 1.93% | 16.10 | 16.38 | 41924 | 6818.68 | 3.47% | 0.00 |
| 2026-02-02 | 16.12 | 16.07 | -0.60 | -3.60% | 16.03 | 16.53 | 59157 | 9613.96 | 4.89% | 0.00 |
| 2026-01-30 | 16.33 | 16.67 | 0.27 | 1.65% | 16.15 | 16.69 | 60495 | 9952.43 | 5.00% | 0.00 |
| 2026-01-29 | 16.50 | 16.40 | -0.35 | -2.09% | 16.28 | 16.94 | 67266 | 11151.95 | 5.56% | 0.00 |
| 2026-01-28 | 16.91 | 16.75 | -0.21 | -1.24% | 16.60 | 17.12 | 53175 | 8929.43 | 4.40% | 0.00 |
| 2026-01-27 | 17.08 | 16.96 | -0.12 | -0.70% | 16.33 | 17.15 | 78002 | 13080.04 | 6.45% | 7.00 |
| 2026-01-26 | 17.70 | 17.08 | -0.53 | -3.01% | 16.83 | 17.70 | 98283 | 16865.82 | 8.12% | 0.00 |
| 2026-01-23 | 17.10 | 17.61 | 0.47 | 2.74% | 17.10 | 17.61 | 109462 | 19084.12 | 9.05% | 4.00 |
| 2026-01-22 | 17.23 | 17.14 | -0.02 | -0.12% | 17.01 | 17.32 | 60470 | 10350.85 | 5.00% | 0.00 |
| 2026-01-21 | 17.00 | 17.16 | 0.05 | 0.29% | 16.73 | 17.17 | 67386 | 11485.41 | 5.57% | 14.00 |
| 2026-01-20 | 17.22 | 17.11 | -0.15 | -0.87% | 16.94 | 17.37 | 84878 | 14521.41 | 7.02% | 0.00 |
| 2026-01-19 | 17.20 | 17.26 | 0.16 | 0.94% | 17.11 | 17.62 | 130577 | 22645.50 | 10.79% | 0.00 |
| 2026-01-16 | 17.23 | 17.10 | 0.10 | 0.59% | 16.81 | 17.33 | 125572 | 21435.90 | 10.38% | 0.00 |
| 2026-01-15 | 16.60 | 17.00 | 0.23 | 1.37% | 16.56 | 17.14 | 110510 | 18707.00 | 9.13% | 0.00 |
| 2026-01-14 | 16.62 | 16.77 | 0.15 | 0.90% | 16.41 | 16.94 | 96416 | 16123.67 | 7.97% | 0.00 |
| 2026-01-13 | 17.20 | 16.62 | -0.55 | -3.20% | 16.54 | 17.20 | 104168 | 17524.16 | 8.61% | 0.00 |
| 2026-01-12 | 16.86 | 17.17 | 0.29 | 1.72% | 16.74 | 17.17 | 138116 | 23417.12 | 11.42% | 2.00 |
| 2026-01-09 | 16.84 | 16.88 | 0.02 | 0.12% | 16.65 | 16.89 | 107221 | 18015.52 | 8.86% | 0.00 |
| 2026-01-08 | 17.00 | 16.86 | -0.36 | -2.09% | 16.71 | 17.17 | 166400 | 28052.85 | 13.75% | 0.00 |
| 2026-01-07 | 16.78 | 17.22 | 0.79 | 4.81% | 16.57 | 17.22 | 231850 | 39376.19 | 19.16% | 0.00 |
| 2026-01-06 | 16.29 | 16.43 | 0.20 | 1.23% | 16.18 | 16.63 | 80040 | 13157.08 | 6.62% | 0.00 |
| 2026-01-05 | 16.10 | 16.23 | 0.15 | 0.93% | 16.03 | 16.28 | 47503 | 7693.79 | 3.93% | 0.00 |
| 2025-12-31 | 16.17 | 16.08 | -0.09 | -0.56% | 15.94 | 16.22 | 44493 | 7156.05 | 3.68% | 0.00 |
| 2025-12-30 | 16.10 | 16.17 | -0.05 | -0.31% | 16.00 | 16.36 | 58585 | 9495.93 | 4.84% | 0.00 |
| 2025-12-29 | 16.02 | 16.22 | 0.19 | 1.19% | 15.79 | 16.45 | 68450 | 11026.04 | 5.66% | 0.00 |
| 2025-12-26 | 16.31 | 16.03 | -0.28 | -1.72% | 15.97 | 16.31 | 74883 | 12066.76 | 6.19% | 0.00 |
| 2025-12-25 | 16.00 | 16.31 | 0.36 | 2.26% | 15.90 | 16.37 | 84351 | 13656.53 | 6.97% | 0.00 |
| 2025-12-24 | 15.81 | 15.95 | 0.05 | 0.31% | 15.73 | 16.10 | 68186 | 10875.73 | 5.64% | 0.00 |
| 2025-12-23 | 15.63 | 15.90 | 0.27 | 1.73% | 15.48 | 16.20 | 115869 | 18448.54 | 9.58% | 0.00 |
| 2025-12-22 | 15.49 | 15.63 | -0.03 | -0.19% | 15.30 | 15.73 | 79477 | 12403.91 | 6.57% | 0.00 |
| 2025-12-19 | 15.75 | 15.66 | 0.05 | 0.32% | 15.54 | 15.85 | 57582 | 9013.22 | 4.76% | 0.00 |
| 2025-12-18 | 15.53 | 15.61 | 0.00 | 0.00% | 15.45 | 15.94 | 56936 | 8966.63 | 4.71% | 0.00 |
| 2025-12-17 | 15.82 | 15.61 | -0.26 | -1.64% | 15.20 | 15.92 | 75092 | 11605.78 | 6.21% | 0.00 |
| 2025-12-16 | 16.47 | 15.87 | -0.70 | -4.22% | 15.68 | 16.47 | 76201 | 12146.17 | 6.30% | 0.00 |
| 2025-12-15 | 16.23 | 16.57 | 0.20 | 1.22% | 16.07 | 16.80 | 63379 | 10447.18 | 5.24% | 0.00 |
| 2025-12-12 | 16.47 | 16.37 | -0.15 | -0.91% | 16.33 | 16.81 | 68988 | 11396.12 | 5.70% | 0.00 |
| 2025-12-11 | 17.15 | 16.52 | -0.63 | -3.67% | 16.48 | 17.19 | 80816 | 13496.70 | 6.68% | 0.00 |
| 2025-12-10 | 17.17 | 17.15 | -0.12 | -0.69% | 16.87 | 17.33 | 68380 | 11674.12 | 5.65% | 0.00 |
| 2025-12-09 | 17.51 | 17.27 | -0.32 | -1.82% | 17.21 | 17.75 | 78425 | 13681.13 | 6.48% | 0.00 |
| 2025-12-08 | 17.30 | 17.59 | 0.29 | 1.68% | 17.21 | 17.72 | 90880 | 15904.51 | 7.51% | 0.00 |
| 2025-12-05 | 16.83 | 17.30 | 0.46 | 2.73% | 16.60 | 17.46 | 108283 | 18495.30 | 8.95% | 11.00 |
| 2025-12-04 | 17.42 | 16.84 | -0.77 | -4.37% | 16.76 | 17.50 | 125720 | 21351.56 | 10.39% | 0.00 |
| 2025-12-03 | 18.31 | 17.61 | -0.65 | -3.56% | 17.32 | 18.40 | 161793 | 28466.77 | 13.37% | 0.00 |
| 2025-12-02 | 17.90 | 18.26 | 0.01 | 0.05% | 17.84 | 18.61 | 188026 | 34410.70 | 15.54% | 17.00 |
| 2025-12-01 | 17.95 | 18.25 | 0.24 | 1.33% | 17.58 | 18.47 | 238745 | 43069.47 | 19.73% | 0.00 |
| 2025-11-28 | 17.63 | 18.01 | 0.64 | 3.68% | 17.50 | 18.63 | 216508 | 39128.09 | 17.90% | 10.00 |
| 2025-11-27 | 17.30 | 17.37 | -0.05 | -0.29% | 17.00 | 18.29 | 183019 | 32126.24 | 15.13% | 200.00 |
| 2025-11-26 | 18.63 | 17.42 | -1.35 | -7.19% | 17.26 | 18.70 | 272330 | 48134.11 | 22.51% | 0.00 |
| 2025-11-25 | 18.87 | 18.77 | -0.39 | -2.04% | 18.35 | 19.74 | 278357 | 52607.06 | 23.01% | 1.00 |
| 2025-11-24 | 18.61 | 19.16 | -0.18 | -0.93% | 18.50 | 19.53 | 292473 | 55561.07 | 24.17% | 63.00 |
| 2025-11-21 | 18.72 | 19.34 | 0.08 | 0.42% | 18.38 | 20.15 | 387797 | 75299.83 | 32.05% | 0.00 |
| 2025-11-20 | 19.31 | 19.26 | -0.28 | -1.43% | 19.11 | 20.66 | 378488 | 74906.17 | 31.28% | 0.00 |
| 2025-11-19 | 19.45 | 19.54 | 0.24 | 1.24% | 18.53 | 20.08 | 450120 | 86198.54 | 37.20% | 3.00 |
| 2025-11-18 | 17.62 | 19.30 | 2.04 | 11.82% | 17.15 | 20.71 | 503658 | 98096.80 | 41.63% | 20.00 |
| 2025-11-17 | 16.63 | 17.26 | 0.66 | 3.98% | 16.63 | 18.00 | 128846 | 22204.65 | 10.65% | 0.00 |
| 2025-11-14 | 16.57 | 16.60 | -0.13 | -0.78% | 16.51 | 16.77 | 41199 | 6868.97 | 3.41% | 0.00 |
| 2025-11-13 | 16.40 | 16.73 | 0.33 | 2.01% | 16.33 | 16.83 | 54462 | 9079.67 | 4.50% | 0.00 |
| 2025-11-12 | 16.57 | 16.40 | -0.19 | -1.15% | 16.20 | 16.57 | 33802 | 5530.66 | 2.79% | 0.00 |
| 2025-11-11 | 16.42 | 16.59 | 0.12 | 0.73% | 16.36 | 16.67 | 40928 | 6760.16 | 3.38% | 0.00 |
| 2025-11-10 | 16.54 | 16.47 | -0.07 | -0.42% | 16.39 | 16.67 | 40590 | 6705.73 | 3.35% | 0.00 |
| 2025-11-07 | 16.37 | 16.54 | 0.09 | 0.55% | 16.25 | 16.64 | 48834 | 8044.63 | 4.04% | 0.00 |
| 2025-11-06 | 16.23 | 16.45 | 0.23 | 1.42% | 16.04 | 16.60 | 64280 | 10506.18 | 5.31% | 0.00 |
| 2025-11-05 | 16.02 | 16.22 | 0.04 | 0.25% | 16.00 | 16.34 | 30871 | 5002.42 | 2.55% | 0.00 |
| 2025-11-04 | 16.23 | 16.18 | -0.06 | -0.37% | 16.07 | 16.27 | 37594 | 6071.02 | 3.11% | 0.00 |
| 2025-11-03 | 16.07 | 16.24 | 0.12 | 0.74% | 15.89 | 16.44 | 46800 | 7543.65 | 3.87% | 0.00 |
| 2025-10-31 | 15.91 | 16.12 | 0.23 | 1.45% | 15.83 | 16.30 | 46127 | 7430.99 | 3.81% | 0.00 |
| 2025-10-30 | 16.13 | 15.89 | -0.33 | -2.03% | 15.85 | 16.25 | 34840 | 5568.06 | 2.88% | 0.00 |
| 2025-10-29 | 16.29 | 16.22 | -0.17 | -1.04% | 16.09 | 16.43 | 42638 | 6901.88 | 3.52% | 0.00 |
| 2025-10-28 | 16.50 | 16.39 | -0.25 | -1.50% | 16.35 | 16.59 | 50979 | 8390.14 | 4.21% | 0.00 |
| 2025-10-27 | 16.42 | 16.64 | 0.38 | 2.34% | 16.42 | 16.85 | 74781 | 12460.30 | 6.18% | 0.00 |
| 2025-10-24 | 15.91 | 16.26 | 0.36 | 2.26% | 15.91 | 16.68 | 68036 | 11098.69 | 5.62% | 0.00 |
| 2025-10-23 | 15.60 | 15.90 | 0.24 | 1.53% | 15.38 | 15.96 | 50886 | 8018.90 | 4.21% | 0.00 |
| 2025-10-22 | 15.68 | 15.66 | -0.02 | -0.13% | 15.40 | 15.86 | 29247 | 4569.58 | 2.42% | 0.00 |
| 2025-10-21 | 15.63 | 15.68 | 0.01 | 0.06% | 15.51 | 15.75 | 36048 | 5642.72 | 2.98% | 0.00 |
| 2025-10-20 | 15.60 | 15.67 | 0.65 | 4.33% | 15.49 | 15.83 | 55818 | 8728.58 | 4.61% | 0.00 |
| 2025-10-17 | 15.40 | 15.02 | -0.44 | -2.85% | 15.01 | 15.53 | 36475 | 5549.01 | 3.01% | 0.00 |
| 2025-10-16 | 15.67 | 15.46 | -0.19 | -1.21% | 15.41 | 15.79 | 31371 | 4873.30 | 2.59% | 0.00 |
| 2025-10-15 | 15.56 | 15.65 | 0.07 | 0.45% | 15.36 | 15.76 | 36221 | 5638.42 | 2.99% | 0.00 |
| 2025-10-14 | 16.18 | 15.58 | -0.65 | -4.00% | 15.50 | 16.35 | 54043 | 8539.49 | 4.47% | 0.00 |
| 2025-10-13 | 15.28 | 16.23 | 0.30 | 1.88% | 14.93 | 16.34 | 68082 | 10789.02 | 5.63% | 0.00 |
同益股份(300538)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。
