| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.52 | 14.36 | -0.14 | -0.97% | 14.26 | 14.83 | 51523 | 7463.89 | 4.26% | 0.00 |
| 2026-03-25 | 14.37 | 14.50 | 0.24 | 1.68% | 14.35 | 14.70 | 36930 | 5377.94 | 3.05% | 0.00 |
| 2026-03-24 | 14.14 | 14.26 | 0.48 | 3.48% | 13.67 | 14.30 | 33745 | 4719.75 | 2.79% | 0.00 |
| 2026-03-23 | 14.32 | 13.78 | -0.93 | -6.32% | 13.57 | 14.57 | 49237 | 6914.98 | 4.07% | 0.00 |
| 2026-03-20 | 15.43 | 14.71 | -0.64 | -4.17% | 14.67 | 15.54 | 41881 | 6276.00 | 3.46% | 0.00 |
| 2026-03-19 | 15.66 | 15.35 | -0.50 | -3.15% | 15.30 | 15.82 | 27154 | 4215.71 | 2.24% | 0.00 |
| 2026-03-18 | 15.54 | 15.85 | 0.32 | 2.06% | 15.43 | 15.89 | 26153 | 4094.88 | 2.16% | 12.00 |
| 2026-03-17 | 16.08 | 15.53 | -0.59 | -3.66% | 15.50 | 16.23 | 31729 | 5010.39 | 2.62% | 0.00 |
| 2026-03-16 | 15.77 | 16.12 | 0.30 | 1.90% | 15.72 | 16.12 | 24956 | 3972.74 | 2.06% | 0.00 |
| 2026-03-13 | 15.75 | 15.82 | -0.02 | -0.13% | 15.73 | 16.08 | 29713 | 4730.83 | 2.46% | 0.00 |
| 2026-03-12 | 16.20 | 15.84 | -0.28 | -1.74% | 15.80 | 16.26 | 34216 | 5474.13 | 2.83% | 0.00 |
| 2026-03-11 | 16.30 | 16.12 | -0.08 | -0.49% | 16.01 | 16.43 | 31190 | 5041.68 | 2.58% | 0.00 |
| 2026-03-10 | 15.86 | 16.20 | 0.47 | 2.99% | 15.86 | 16.22 | 33665 | 5421.40 | 2.78% | 0.00 |
| 2026-03-09 | 15.80 | 15.73 | -0.30 | -1.87% | 15.35 | 15.88 | 45822 | 7154.93 | 3.79% | 0.00 |
| 2026-03-06 | 15.62 | 16.03 | 0.38 | 2.43% | 15.54 | 16.07 | 30853 | 4898.06 | 2.55% | 0.00 |
| 2026-03-05 | 15.80 | 15.65 | 0.22 | 1.43% | 15.55 | 15.96 | 36259 | 5720.50 | 3.00% | 0.00 |
| 2026-03-04 | 15.50 | 15.43 | -0.27 | -1.72% | 15.23 | 15.79 | 48790 | 7566.19 | 4.03% | 0.00 |
| 2026-03-03 | 16.58 | 15.70 | -0.79 | -4.79% | 15.68 | 16.72 | 58933 | 9531.51 | 4.87% | 0.00 |
| 2026-03-02 | 16.90 | 16.49 | -0.58 | -3.40% | 16.42 | 17.03 | 54610 | 9094.64 | 4.51% | 0.00 |
| 2026-02-27 | 17.00 | 17.07 | -0.03 | -0.18% | 16.86 | 17.08 | 36551 | 6200.28 | 3.02% | 0.00 |
| 2026-02-26 | 17.01 | 17.10 | 0.10 | 0.59% | 16.92 | 17.10 | 35939 | 6120.50 | 2.97% | 0.00 |
| 2026-02-25 | 17.08 | 17.00 | -0.07 | -0.41% | 16.96 | 17.11 | 40013 | 6809.84 | 3.31% | 0.00 |
| 2026-02-24 | 16.80 | 17.07 | 0.45 | 2.71% | 16.63 | 17.08 | 48876 | 8286.80 | 4.04% | 0.00 |
| 2026-02-13 | 16.53 | 16.62 | 0.02 | 0.12% | 16.51 | 16.83 | 28292 | 4728.35 | 2.34% | 0.00 |
| 2026-02-12 | 16.60 | 16.60 | 0.02 | 0.12% | 16.41 | 16.75 | 32241 | 5357.61 | 2.66% | 0.00 |
| 2026-02-11 | 16.56 | 16.58 | 0.03 | 0.18% | 16.48 | 16.71 | 24385 | 4052.78 | 2.02% | 0.00 |
| 2026-02-10 | 16.62 | 16.55 | -0.07 | -0.42% | 16.52 | 16.72 | 27670 | 4604.47 | 2.29% | 0.00 |
| 2026-02-09 | 16.45 | 16.62 | 0.34 | 2.09% | 16.35 | 16.63 | 32863 | 5446.39 | 2.72% | 0.00 |
| 2026-02-06 | 15.95 | 16.28 | 0.23 | 1.43% | 15.87 | 16.56 | 46487 | 7580.28 | 3.84% | 4.00 |
| 2026-02-05 | 16.28 | 16.05 | -0.25 | -1.53% | 16.01 | 16.37 | 42800 | 6924.50 | 3.54% | 0.00 |
| 2026-02-04 | 16.30 | 16.30 | -0.08 | -0.49% | 16.15 | 16.53 | 37906 | 6178.34 | 3.13% | 0.00 |
| 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 |
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。
