| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.54 | 8.37 | -0.43 | -4.89% | 8.11 | 8.54 | 259979 | 21776.04 | 7.08% | 22.00 |
| 2025-10-24 | 8.61 | 8.80 | 0.14 | 1.62% | 8.57 | 8.93 | 120454 | 10561.52 | 3.28% | 0.00 |
| 2025-10-23 | 8.68 | 8.66 | -0.03 | -0.35% | 8.51 | 8.69 | 88842 | 7636.65 | 2.42% | 0.00 |
| 2025-10-22 | 8.66 | 8.69 | -0.05 | -0.57% | 8.66 | 8.78 | 60414 | 5260.57 | 1.64% | 0.00 |
| 2025-10-21 | 8.42 | 8.74 | 0.33 | 3.92% | 8.39 | 8.75 | 89702 | 7735.08 | 2.44% | 0.00 |
| 2025-10-20 | 8.38 | 8.41 | 0.06 | 0.72% | 8.33 | 8.46 | 64240 | 5396.00 | 1.75% | 0.00 |
| 2025-10-17 | 8.48 | 8.35 | -0.07 | -0.83% | 8.35 | 8.68 | 80817 | 6854.72 | 2.20% | 0.00 |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.39 | 8.58 | 61111 | 5171.87 | 1.66% | 0.00 |
| 2025-10-15 | 8.43 | 8.55 | 0.14 | 1.66% | 8.35 | 8.59 | 74730 | 6364.13 | 2.03% | 0.00 |
| 2025-10-14 | 8.59 | 8.41 | -0.10 | -1.18% | 8.38 | 8.68 | 61812 | 5257.45 | 1.68% | 0.00 |
| 2025-10-13 | 8.54 | 8.51 | -0.15 | -1.73% | 8.23 | 8.55 | 79696 | 6729.10 | 2.17% | 0.00 |
| 2025-10-10 | 8.60 | 8.66 | 0.02 | 0.23% | 8.55 | 8.74 | 63545 | 5502.18 | 1.73% | 0.00 |
| 2025-10-09 | 8.60 | 8.64 | 0.18 | 2.13% | 8.45 | 8.70 | 100450 | 8606.75 | 2.73% | 0.00 |
| 2025-09-30 | 8.55 | 8.46 | -0.06 | -0.70% | 8.45 | 8.66 | 47601 | 4044.78 | 1.30% | 0.00 |
| 2025-09-29 | 8.54 | 8.52 | 0.04 | 0.47% | 8.33 | 8.60 | 65048 | 5527.38 | 1.77% | 0.00 |
| 2025-09-26 | 8.53 | 8.48 | -0.05 | -0.59% | 8.38 | 8.58 | 49347 | 4192.15 | 1.34% | 0.00 |
| 2025-09-25 | 8.61 | 8.53 | -0.13 | -1.50% | 8.51 | 8.77 | 54485 | 4691.52 | 1.48% | 0.00 |
| 2025-09-24 | 8.53 | 8.66 | 0.11 | 1.29% | 8.45 | 8.70 | 58392 | 5048.52 | 1.59% | 0.00 |
| 2025-09-23 | 8.78 | 8.55 | -0.23 | -2.62% | 8.39 | 8.82 | 84544 | 7197.23 | 2.30% | 0.00 |
| 2025-09-22 | 8.87 | 8.78 | -0.05 | -0.57% | 8.66 | 8.95 | 51780 | 4542.56 | 1.41% | 0.00 |
| 2025-09-19 | 8.84 | 8.83 | -0.03 | -0.34% | 8.69 | 8.95 | 64816 | 5697.63 | 1.76% | 0.00 |
| 2025-09-18 | 9.10 | 8.86 | -0.23 | -2.53% | 8.78 | 9.15 | 94469 | 8466.39 | 2.57% | 0.00 |
| 2025-09-17 | 9.21 | 9.09 | -0.11 | -1.20% | 9.07 | 9.31 | 79898 | 7297.16 | 2.17% | 0.00 |
| 2025-09-16 | 9.15 | 9.20 | 0.05 | 0.55% | 9.01 | 9.21 | 74494 | 6797.19 | 2.03% | 0.00 |
| 2025-09-15 | 9.12 | 9.15 | 0.04 | 0.44% | 9.05 | 9.17 | 69784 | 6350.62 | 1.90% | 12.00 |
| 2025-09-12 | 9.16 | 9.11 | -0.01 | -0.11% | 8.98 | 9.25 | 96735 | 8792.76 | 2.63% | 0.00 |
| 2025-09-11 | 9.09 | 9.12 | -0.02 | -0.22% | 8.87 | 9.14 | 88399 | 8011.65 | 2.41% | 0.00 |
| 2025-09-10 | 9.08 | 9.14 | 0.02 | 0.22% | 9.08 | 9.27 | 97438 | 8937.84 | 2.65% | 0.00 |
| 2025-09-09 | 9.36 | 9.12 | -0.18 | -1.94% | 9.08 | 9.48 | 126690 | 11690.89 | 3.45% | 0.00 |
| 2025-09-08 | 9.29 | 9.30 | 0.02 | 0.22% | 9.16 | 9.38 | 128460 | 11873.41 | 3.50% | 4.00 |
| 2025-09-05 | 9.03 | 9.28 | 0.24 | 2.65% | 8.90 | 9.32 | 177698 | 16244.17 | 4.84% | 3.00 |
| 2025-09-04 | 9.03 | 9.04 | 0.04 | 0.44% | 8.86 | 9.18 | 144154 | 13044.64 | 3.92% | 0.00 |
| 2025-09-03 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.32 | 151218 | 13820.57 | 4.12% | 101.00 |
| 2025-09-02 | 9.25 | 9.20 | 0.00 | 0.00% | 9.03 | 9.39 | 247584 | 22729.75 | 6.74% | 0.00 |
| 2025-09-01 | 8.78 | 9.20 | 0.41 | 4.66% | 8.59 | 9.29 | 386600 | 34608.06 | 10.52% | 0.00 |
| 2025-08-29 | 8.73 | 8.79 | 0.67 | 8.25% | 8.57 | 9.30 | 413835 | 37095.96 | 11.27% | 0.00 |
| 2025-08-28 | 8.20 | 8.12 | -0.09 | -1.10% | 7.90 | 8.29 | 99952 | 8094.46 | 2.72% | 0.00 |
| 2025-08-27 | 8.46 | 8.21 | -0.24 | -2.84% | 8.18 | 8.48 | 90818 | 7575.19 | 2.47% | 0.00 |
| 2025-08-26 | 8.47 | 8.45 | -0.02 | -0.24% | 8.41 | 8.52 | 58950 | 4990.46 | 1.60% | 0.00 |
| 2025-08-25 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.52 | 65758 | 5552.55 | 1.79% | 0.00 |
| 2025-08-22 | 8.51 | 8.45 | -0.10 | -1.17% | 8.36 | 8.54 | 78442 | 6607.87 | 2.14% | 0.00 |
| 2025-08-21 | 8.59 | 8.55 | -0.01 | -0.12% | 8.48 | 8.62 | 63655 | 5433.29 | 1.73% | 0.00 |
| 2025-08-20 | 8.53 | 8.56 | 0.01 | 0.12% | 8.43 | 8.57 | 78472 | 6661.31 | 2.14% | 0.00 |
| 2025-08-19 | 8.44 | 8.55 | 0.15 | 1.79% | 8.42 | 8.82 | 134876 | 11643.32 | 3.67% | 0.00 |
| 2025-08-18 | 8.47 | 8.40 | -0.04 | -0.47% | 8.36 | 8.50 | 68021 | 5728.59 | 1.85% | 0.00 |
| 2025-08-15 | 8.40 | 8.44 | 0.09 | 1.08% | 8.32 | 8.45 | 71255 | 5978.00 | 1.94% | 0.00 |
| 2025-08-14 | 8.52 | 8.35 | -0.17 | -2.00% | 8.35 | 8.56 | 64682 | 5461.30 | 1.76% | 0.00 |
| 2025-08-13 | 8.56 | 8.52 | -0.03 | -0.35% | 8.40 | 8.65 | 81154 | 6907.42 | 2.21% | 0.00 |
| 2025-08-12 | 8.65 | 8.55 | -0.03 | -0.35% | 8.47 | 8.70 | 73248 | 6258.12 | 1.99% | 0.00 |
| 2025-08-11 | 8.45 | 8.58 | 0.16 | 1.90% | 8.43 | 8.63 | 95262 | 8131.53 | 2.59% | 0.00 |
| 2025-08-08 | 8.46 | 8.42 | 0.02 | 0.24% | 8.27 | 8.47 | 96614 | 8105.88 | 2.63% | 0.00 |
| 2025-08-07 | 8.64 | 8.40 | -0.23 | -2.67% | 8.35 | 8.64 | 134183 | 11369.38 | 3.65% | 0.00 |
| 2025-08-06 | 8.67 | 8.63 | -0.05 | -0.58% | 8.49 | 8.70 | 112907 | 9651.90 | 3.07% | 0.00 |
| 2025-08-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.60 | 8.83 | 115130 | 9985.59 | 3.13% | 0.00 |
| 2025-08-04 | 8.57 | 8.77 | 0.18 | 2.10% | 8.41 | 8.80 | 171141 | 14703.72 | 4.66% | 0.00 |
| 2025-08-01 | 8.72 | 8.59 | -0.15 | -1.72% | 8.57 | 8.88 | 175881 | 15291.06 | 4.79% | 0.00 |
| 2025-07-31 | 8.50 | 8.74 | 0.19 | 2.22% | 8.48 | 8.90 | 215685 | 18842.04 | 5.87% | 0.00 |
| 2025-07-30 | 8.53 | 8.55 | -0.02 | -0.23% | 8.44 | 8.68 | 115956 | 9938.86 | 3.16% | 0.00 |
| 2025-07-29 | 8.49 | 8.57 | 0.11 | 1.30% | 8.35 | 8.58 | 106520 | 9045.48 | 2.90% | 0.00 |
| 2025-07-28 | 8.30 | 8.46 | 0.19 | 2.30% | 8.25 | 8.52 | 106422 | 8967.03 | 2.90% | 0.00 |
| 2025-07-25 | 8.29 | 8.27 | -0.03 | -0.36% | 8.24 | 8.39 | 81794 | 6790.43 | 2.23% | 0.00 |
| 2025-07-24 | 8.17 | 8.30 | 0.11 | 1.34% | 8.16 | 8.35 | 83247 | 6868.23 | 2.27% | 0.00 |
| 2025-07-23 | 8.23 | 8.19 | -0.01 | -0.12% | 8.18 | 8.38 | 66429 | 5490.04 | 1.81% | 0.00 |
| 2025-07-22 | 8.29 | 8.20 | -0.05 | -0.61% | 8.17 | 8.33 | 59875 | 4931.16 | 1.63% | 0.00 |
| 2025-07-21 | 8.21 | 8.25 | 0.02 | 0.24% | 8.14 | 8.27 | 44876 | 3686.75 | 1.22% | 0.00 |
| 2025-07-18 | 8.21 | 8.23 | 0.03 | 0.37% | 8.09 | 8.25 | 56093 | 4571.77 | 1.53% | 0.00 |
| 2025-07-17 | 8.16 | 8.20 | 0.05 | 0.61% | 8.12 | 8.25 | 59160 | 4847.74 | 1.61% | 0.00 |
| 2025-07-16 | 8.00 | 8.15 | 0.13 | 1.62% | 7.99 | 8.18 | 62203 | 5044.93 | 1.69% | 0.00 |
| 2025-07-15 | 8.11 | 8.02 | -0.11 | -1.35% | 7.92 | 8.13 | 55780 | 4458.82 | 1.52% | 0.00 |
| 2025-07-14 | 7.99 | 8.13 | 0.13 | 1.63% | 7.96 | 8.15 | 56759 | 4581.96 | 1.55% | 0.00 |
| 2025-07-11 | 7.99 | 8.00 | 0.01 | 0.13% | 7.90 | 8.04 | 52616 | 4206.09 | 1.43% | 0.00 |
| 2025-07-10 | 7.96 | 7.99 | 0.04 | 0.50% | 7.93 | 8.05 | 59758 | 4771.89 | 1.63% | 0.00 |
| 2025-07-09 | 7.95 | 7.95 | -0.01 | -0.13% | 7.89 | 7.99 | 41192 | 3274.39 | 1.12% | 0.00 |
| 2025-07-08 | 7.96 | 7.96 | 0.03 | 0.38% | 7.90 | 8.07 | 44508 | 3540.37 | 1.21% | 0.00 |
| 2025-07-07 | 7.95 | 7.93 | -0.07 | -0.88% | 7.90 | 8.03 | 42343 | 3361.88 | 1.15% | 0.00 |
| 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 |
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。
