| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.06 | 8.00 | -0.06 | -0.74% | 7.96 | 8.12 | 49986 | 4006.13 | 1.36% | 0.00 |
| 2025-07-03 | 7.99 | 8.06 | 0.05 | 0.62% | 7.94 | 8.08 | 56191 | 4519.48 | 1.53% | 0.00 |
| 2025-07-02 | 7.99 | 8.01 | 0.00 | 0.00% | 7.90 | 8.06 | 79700 | 6354.44 | 2.17% | 0.00 |
| 2025-07-01 | 7.67 | 8.01 | 0.33 | 4.30% | 7.66 | 8.03 | 101079 | 7953.11 | 2.75% | 0.00 |
| 2025-06-30 | 7.58 | 7.68 | 0.12 | 1.59% | 7.53 | 7.68 | 35792 | 2722.23 | 0.97% | 0.00 |
| 2025-06-27 | 7.54 | 7.56 | 0.07 | 0.93% | 7.52 | 7.61 | 30925 | 2340.21 | 0.84% | 0.00 |
| 2025-06-26 | 7.64 | 7.53 | -0.12 | -1.57% | 7.50 | 7.66 | 38046 | 2877.83 | 1.04% | 0.00 |
| 2025-06-25 | 7.68 | 7.65 | -0.04 | -0.52% | 7.56 | 7.72 | 52357 | 3985.85 | 1.43% | 0.00 |
| 2025-06-24 | 7.61 | 7.69 | 0.10 | 1.32% | 7.59 | 7.71 | 42769 | 3275.73 | 1.16% | 0.00 |
| 2025-06-23 | 7.36 | 7.59 | 0.12 | 1.61% | 7.31 | 7.67 | 57544 | 4333.59 | 1.57% | 0.00 |
| 2025-06-20 | 7.46 | 7.47 | -0.01 | -0.13% | 7.43 | 7.58 | 46942 | 3520.67 | 1.28% | 0.00 |
| 2025-06-19 | 7.71 | 7.48 | -0.23 | -2.98% | 7.45 | 7.73 | 66871 | 5043.57 | 1.82% | 0.00 |
| 2025-06-18 | 7.78 | 7.71 | -0.11 | -1.41% | 7.66 | 7.80 | 48668 | 3749.87 | 1.32% | 0.00 |
| 2025-06-17 | 7.97 | 7.82 | -0.09 | -1.14% | 7.75 | 8.09 | 74115 | 5836.60 | 2.02% | 0.00 |
| 2025-06-16 | 7.87 | 7.91 | 0.05 | 0.64% | 7.78 | 8.01 | 62090 | 4919.33 | 1.69% | 0.00 |
| 2025-06-13 | 8.06 | 7.86 | -0.26 | -3.20% | 7.84 | 8.16 | 78555 | 6242.30 | 2.14% | 0.00 |
| 2025-06-12 | 8.02 | 8.12 | 0.05 | 0.62% | 8.01 | 8.12 | 54837 | 4423.15 | 1.49% | 0.00 |
| 2025-06-11 | 8.15 | 8.07 | -0.07 | -0.86% | 8.06 | 8.22 | 63537 | 5153.92 | 1.73% | 0.00 |
| 2025-06-10 | 8.18 | 8.14 | -0.06 | -0.73% | 8.01 | 8.28 | 100881 | 8229.30 | 2.75% | 0.00 |
| 2025-06-09 | 8.04 | 8.20 | 0.16 | 1.99% | 8.04 | 8.25 | 92274 | 7551.03 | 2.51% | 0.00 |
| 2025-06-06 | 8.11 | 8.04 | -0.08 | -0.99% | 7.98 | 8.12 | 67787 | 5444.22 | 1.85% | 0.00 |
| 2025-06-05 | 8.08 | 8.12 | 0.02 | 0.25% | 7.95 | 8.14 | 87735 | 7071.52 | 2.41% | 0.00 |
| 2025-06-04 | 8.13 | 8.10 | 0.02 | 0.25% | 8.00 | 8.31 | 141045 | 11411.50 | 3.87% | 0.00 |
| 2025-06-03 | 7.49 | 8.08 | 0.54 | 7.16% | 7.49 | 8.26 | 263816 | 21027.74 | 7.24% | 0.00 |
| 2025-05-30 | 7.53 | 7.54 | 0.01 | 0.13% | 7.48 | 7.63 | 60104 | 4535.77 | 1.65% | 0.00 |
| 2025-05-29 | 7.36 | 7.53 | 0.17 | 2.31% | 7.30 | 7.59 | 59335 | 4442.86 | 1.63% | 0.00 |
| 2025-05-28 | 7.44 | 7.36 | -0.06 | -0.81% | 7.34 | 7.47 | 55659 | 4111.28 | 1.53% | 0.00 |
| 2025-05-27 | 7.31 | 7.42 | 0.12 | 1.64% | 7.27 | 7.46 | 70442 | 5193.75 | 1.93% | 0.00 |
| 2025-05-26 | 7.45 | 7.30 | -0.15 | -2.01% | 7.23 | 7.47 | 70198 | 5148.66 | 1.93% | 0.00 |
| 2025-05-23 | 7.39 | 7.45 | 0.06 | 0.81% | 7.32 | 7.64 | 97211 | 7291.72 | 2.67% | 0.00 |
| 2025-05-22 | 7.41 | 7.39 | -0.04 | -0.54% | 7.36 | 7.48 | 56623 | 4196.55 | 1.55% | 0.00 |
| 2025-05-21 | 7.37 | 7.43 | 0.03 | 0.41% | 7.35 | 7.48 | 47994 | 3563.87 | 1.32% | 0.00 |
| 2025-05-20 | 7.26 | 7.40 | 0.14 | 1.93% | 7.22 | 7.44 | 55532 | 4095.74 | 1.52% | 0.00 |
| 2025-05-19 | 7.33 | 7.26 | -0.07 | -0.95% | 7.18 | 7.33 | 56624 | 4095.41 | 1.55% | 0.00 |
| 2025-05-16 | 7.31 | 7.33 | 0.02 | 0.27% | 7.27 | 7.44 | 78403 | 5767.75 | 2.15% | 0.00 |
| 2025-05-15 | 7.30 | 7.31 | 0.02 | 0.27% | 7.25 | 7.39 | 43410 | 3176.46 | 1.19% | 0.00 |
| 2025-05-14 | 7.31 | 7.29 | -0.02 | -0.27% | 7.22 | 7.34 | 32968 | 2400.65 | 0.90% | 0.00 |
| 2025-05-13 | 7.36 | 7.31 | -0.01 | -0.14% | 7.25 | 7.40 | 40747 | 2980.68 | 1.12% | 0.00 |
| 2025-05-12 | 7.31 | 7.32 | 0.09 | 1.24% | 7.27 | 7.49 | 53768 | 3946.67 | 1.48% | 0.00 |
| 2025-05-09 | 7.33 | 7.23 | -0.10 | -1.36% | 7.21 | 7.36 | 33763 | 2452.16 | 0.93% | 0.00 |
| 2025-05-08 | 7.26 | 7.33 | 0.06 | 0.83% | 7.24 | 7.35 | 40090 | 2931.41 | 1.10% | 0.00 |
| 2025-05-07 | 7.30 | 7.27 | 0.02 | 0.28% | 7.21 | 7.36 | 58284 | 4237.82 | 1.60% | 0.00 |
| 2025-05-06 | 7.12 | 7.25 | 0.16 | 2.26% | 7.12 | 7.28 | 60823 | 4396.01 | 1.67% | 0.00 |
| 2025-04-30 | 7.00 | 7.09 | 0.14 | 2.01% | 6.93 | 7.13 | 47113 | 3328.17 | 1.29% | 0.00 |
| 2025-04-29 | 6.91 | 6.95 | 0.13 | 1.91% | 6.84 | 7.02 | 60506 | 4202.60 | 1.66% | 0.00 |
| 2025-04-28 | 7.03 | 6.82 | -0.24 | -3.40% | 6.74 | 7.04 | 91258 | 6246.59 | 2.50% | 0.00 |
| 2025-04-25 | 7.11 | 7.06 | -0.34 | -4.59% | 6.92 | 7.13 | 114305 | 8041.10 | 3.14% | 0.00 |
| 2025-04-24 | 7.33 | 7.40 | 0.08 | 1.09% | 7.30 | 7.44 | 66989 | 4944.83 | 1.84% | 0.00 |
| 2025-04-23 | 7.39 | 7.32 | 0.01 | 0.14% | 7.27 | 7.39 | 48485 | 3547.19 | 1.33% | 0.00 |
| 2025-04-22 | 7.24 | 7.31 | 0.07 | 0.97% | 7.20 | 7.37 | 59102 | 4306.34 | 1.62% | 0.00 |
| 2025-04-21 | 7.07 | 7.24 | 0.15 | 2.12% | 7.01 | 7.32 | 91108 | 6569.96 | 2.50% | 0.00 |
| 2025-04-18 | 7.08 | 7.09 | -0.01 | -0.14% | 7.03 | 7.27 | 46919 | 3337.38 | 1.29% | 0.00 |
| 2025-04-17 | 7.00 | 7.10 | 0.08 | 1.14% | 6.93 | 7.13 | 43855 | 3104.38 | 1.20% | 0.00 |
| 2025-04-16 | 7.15 | 7.02 | -0.17 | -2.36% | 6.89 | 7.15 | 59894 | 4201.94 | 1.64% | 0.00 |
| 2025-04-15 | 7.14 | 7.19 | 0.05 | 0.70% | 7.05 | 7.29 | 55622 | 3990.71 | 1.53% | 0.00 |
| 2025-04-14 | 7.05 | 7.14 | 0.12 | 1.71% | 7.05 | 7.23 | 65624 | 4680.02 | 1.80% | 0.00 |
| 2025-04-11 | 6.99 | 7.02 | -0.06 | -0.85% | 6.96 | 7.15 | 68432 | 4822.69 | 1.88% | 0.00 |
| 2025-04-10 | 7.02 | 7.08 | 0.21 | 3.06% | 6.98 | 7.18 | 99158 | 7026.89 | 2.72% | 0.00 |
| 2025-04-09 | 6.82 | 6.87 | -0.05 | -0.72% | 6.38 | 6.94 | 112208 | 7510.94 | 3.08% | 0.00 |
| 2025-04-08 | 6.72 | 6.92 | 0.33 | 5.01% | 6.72 | 7.07 | 111836 | 7715.20 | 3.07% | 0.00 |
| 2025-04-07 | 7.61 | 6.59 | -1.41 | -17.63% | 6.44 | 7.72 | 201540 | 14186.33 | 5.53% | 0.00 |
| 2025-04-03 | 7.95 | 8.00 | -0.01 | -0.12% | 7.91 | 8.12 | 103735 | 8307.41 | 2.85% | 0.00 |
| 2025-04-02 | 7.92 | 8.01 | 0.09 | 1.14% | 7.85 | 8.05 | 98219 | 7835.64 | 2.70% | 0.00 |
| 2025-04-01 | 7.64 | 7.92 | 0.33 | 4.35% | 7.62 | 8.15 | 192032 | 15329.48 | 5.27% | 20.00 |
| 2025-03-31 | 7.79 | 7.59 | -0.27 | -3.44% | 7.53 | 7.83 | 89444 | 6836.57 | 2.45% | 0.00 |
| 2025-03-28 | 7.91 | 7.86 | -0.11 | -1.38% | 7.86 | 8.09 | 71728 | 5719.73 | 1.97% | 0.00 |
| 2025-03-27 | 7.94 | 7.97 | 0.03 | 0.38% | 7.76 | 7.99 | 60904 | 4820.01 | 1.67% | 0.00 |
| 2025-03-26 | 7.75 | 7.94 | 0.18 | 2.32% | 7.73 | 7.96 | 52437 | 4138.65 | 1.44% | 0.00 |
| 2025-03-25 | 7.79 | 7.76 | -0.03 | -0.39% | 7.69 | 7.84 | 53121 | 4113.13 | 1.46% | 0.00 |
| 2025-03-24 | 7.87 | 7.79 | -0.07 | -0.89% | 7.69 | 8.04 | 61131 | 4788.10 | 1.68% | 0.00 |
| 2025-03-21 | 7.96 | 7.86 | -0.09 | -1.13% | 7.81 | 8.03 | 51645 | 4084.40 | 1.42% | 0.00 |
| 2025-03-20 | 8.00 | 7.95 | -0.01 | -0.13% | 7.92 | 8.02 | 36670 | 2915.26 | 1.01% | 0.00 |
| 2025-03-19 | 7.96 | 7.96 | -0.03 | -0.38% | 7.93 | 8.04 | 34412 | 2746.74 | 0.94% | 0.00 |
| 2025-03-18 | 8.01 | 7.99 | 0.02 | 0.25% | 7.93 | 8.04 | 34177 | 2724.36 | 0.94% | 0.00 |
| 2025-03-17 | 7.92 | 7.97 | 0.09 | 1.14% | 7.88 | 8.09 | 79749 | 6377.28 | 2.19% | 0.00 |
| 2025-03-14 | 7.63 | 7.88 | 0.21 | 2.74% | 7.63 | 7.88 | 89312 | 6957.85 | 2.45% | 0.00 |
| 2025-03-13 | 7.71 | 7.67 | -0.05 | -0.65% | 7.61 | 7.73 | 45279 | 3465.84 | 1.24% | 0.00 |
| 2025-03-12 | 7.76 | 7.72 | -0.04 | -0.52% | 7.70 | 7.80 | 46474 | 3592.17 | 1.28% | 0.00 |
| 2025-03-11 | 7.71 | 7.76 | -0.03 | -0.39% | 7.67 | 7.76 | 34901 | 2690.85 | 0.96% | 0.00 |
| 2025-03-10 | 7.69 | 7.79 | 0.14 | 1.83% | 7.68 | 7.81 | 56645 | 4391.16 | 1.55% | 0.00 |
同和药业(300636)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。
