| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 7.70 | 7.65 | -0.09 | -1.16% | 7.64 | 7.73 | 33345 | 2559.29 | 0.92% | 0.00 |
| 2025-03-06 | 7.64 | 7.74 | 0.10 | 1.31% | 7.62 | 7.74 | 48422 | 3725.97 | 1.33% | 0.00 |
| 2025-03-05 | 7.71 | 7.64 | -0.07 | -0.91% | 7.60 | 7.71 | 37629 | 2869.95 | 1.03% | 0.00 |
| 2025-03-04 | 7.68 | 7.71 | 0.01 | 0.13% | 7.58 | 7.73 | 42128 | 3232.27 | 1.16% | 0.00 |
| 2025-03-03 | 7.60 | 7.70 | 0.10 | 1.32% | 7.60 | 7.74 | 53392 | 4104.70 | 1.47% | 0.00 |
| 2025-02-28 | 7.83 | 7.60 | -0.26 | -3.31% | 7.58 | 7.84 | 67270 | 5182.53 | 1.85% | 0.00 |
| 2025-02-27 | 7.86 | 7.86 | 0.00 | 0.00% | 7.72 | 7.90 | 58720 | 4590.99 | 1.61% | 0.00 |
| 2025-02-26 | 7.80 | 7.86 | 0.06 | 0.77% | 7.75 | 7.86 | 50548 | 3952.29 | 1.39% | 0.00 |
| 2025-02-25 | 7.83 | 7.80 | -0.12 | -1.52% | 7.77 | 7.90 | 42297 | 3308.90 | 1.16% | 0.00 |
| 2025-02-24 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.94 | 54697 | 4303.47 | 1.50% | 0.00 |
| 2025-02-21 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.98 | 51189 | 4033.87 | 1.40% | 0.00 |
| 2025-02-20 | 7.81 | 7.92 | 0.08 | 1.02% | 7.80 | 7.97 | 42889 | 3389.02 | 1.18% | 0.00 |
| 2025-02-19 | 7.78 | 7.84 | 0.06 | 0.77% | 7.74 | 7.85 | 41111 | 3212.20 | 1.13% | 0.00 |
| 2025-02-18 | 8.04 | 7.78 | -0.24 | -2.99% | 7.75 | 8.05 | 51438 | 4055.41 | 1.41% | 0.00 |
| 2025-02-17 | 8.00 | 8.02 | 0.04 | 0.50% | 7.96 | 8.06 | 54690 | 4384.77 | 1.50% | 0.00 |
| 2025-02-14 | 7.91 | 7.98 | 0.06 | 0.76% | 7.91 | 8.04 | 39929 | 3187.89 | 1.10% | 0.00 |
| 2025-02-13 | 7.98 | 7.92 | -0.08 | -1.00% | 7.92 | 8.02 | 31471 | 2507.28 | 0.86% | 0.00 |
| 2025-02-12 | 8.01 | 8.00 | -0.02 | -0.25% | 7.94 | 8.02 | 34637 | 2764.47 | 0.95% | 0.00 |
| 2025-02-11 | 8.16 | 8.02 | -0.08 | -0.99% | 7.96 | 8.16 | 37336 | 2988.94 | 1.02% | 0.00 |
| 2025-02-10 | 8.05 | 8.10 | 0.07 | 0.87% | 8.02 | 8.11 | 55972 | 4517.10 | 1.54% | 0.00 |
| 2025-02-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.93 | 8.07 | 55613 | 4457.13 | 1.53% | 0.00 |
| 2025-02-06 | 7.83 | 7.95 | 0.09 | 1.15% | 7.78 | 7.96 | 32354 | 2550.69 | 0.89% | 0.00 |
| 2025-02-05 | 7.89 | 7.86 | -0.01 | -0.13% | 7.80 | 7.96 | 28997 | 2282.75 | 0.80% | 0.00 |
| 2025-01-27 | 7.87 | 7.87 | 0.07 | 0.90% | 7.86 | 8.05 | 46680 | 3702.68 | 1.28% | 0.00 |
| 2025-01-24 | 7.90 | 7.80 | -0.11 | -1.39% | 7.76 | 7.92 | 45396 | 3553.49 | 1.25% | 0.00 |
| 2025-01-23 | 7.91 | 7.91 | 0.07 | 0.89% | 7.88 | 8.06 | 44767 | 3561.34 | 1.23% | 0.00 |
| 2025-01-22 | 7.97 | 7.84 | -0.13 | -1.63% | 7.83 | 7.98 | 34109 | 2691.74 | 0.94% | 0.00 |
| 2025-01-21 | 7.99 | 7.97 | -0.01 | -0.13% | 7.81 | 8.00 | 40384 | 3192.66 | 1.11% | 0.00 |
| 2025-01-20 | 7.74 | 7.98 | 0.30 | 3.91% | 7.74 | 8.04 | 78714 | 6218.43 | 2.16% | 0.00 |
| 2025-01-17 | 7.61 | 7.68 | 0.02 | 0.26% | 7.58 | 7.72 | 25267 | 1935.00 | 0.69% | 0.00 |
| 2025-01-16 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.79 | 36830 | 2830.65 | 1.01% | 0.00 |
| 2025-01-15 | 7.77 | 7.66 | -0.11 | -1.42% | 7.64 | 7.77 | 29564 | 2269.29 | 0.81% | 0.00 |
| 2025-01-14 | 7.58 | 7.77 | 0.18 | 2.37% | 7.58 | 7.77 | 37687 | 2904.95 | 1.03% | 0.00 |
| 2025-01-13 | 7.50 | 7.59 | 0.02 | 0.26% | 7.44 | 7.62 | 27953 | 2111.30 | 0.77% | 0.00 |
| 2025-01-10 | 7.76 | 7.57 | -0.19 | -2.45% | 7.55 | 7.81 | 41915 | 3205.09 | 1.15% | 0.00 |
| 2025-01-09 | 7.78 | 7.76 | -0.05 | -0.64% | 7.67 | 7.87 | 36519 | 2836.46 | 1.00% | 0.00 |
| 2025-01-08 | 7.80 | 7.81 | 0.01 | 0.13% | 7.62 | 7.86 | 44686 | 3463.79 | 1.23% | 0.00 |
| 2025-01-07 | 7.95 | 7.80 | -0.21 | -2.62% | 7.66 | 7.95 | 65376 | 5081.99 | 1.79% | 0.00 |
| 2025-01-06 | 7.77 | 8.01 | 0.27 | 3.49% | 7.66 | 8.01 | 77102 | 6100.02 | 2.12% | 0.00 |
| 2025-01-03 | 7.89 | 7.74 | -0.08 | -1.02% | 7.71 | 7.97 | 49592 | 3877.94 | 1.36% | 0.00 |
| 2025-01-02 | 7.97 | 7.82 | -0.15 | -1.88% | 7.73 | 8.06 | 52843 | 4179.54 | 1.45% | 0.00 |
| 2024-12-31 | 8.13 | 7.97 | -0.15 | -1.85% | 7.95 | 8.24 | 54992 | 4442.49 | 1.51% | 0.00 |
| 2024-12-30 | 8.16 | 8.12 | -0.03 | -0.37% | 8.05 | 8.18 | 34439 | 2793.88 | 0.95% | 0.00 |
| 2024-12-27 | 8.08 | 8.15 | 0.09 | 1.12% | 8.03 | 8.20 | 38529 | 3138.04 | 1.06% | 0.00 |
| 2024-12-26 | 8.05 | 8.06 | 0.00 | 0.00% | 8.00 | 8.10 | 30009 | 2420.03 | 0.82% | 0.00 |
| 2024-12-25 | 8.23 | 8.06 | -0.16 | -1.95% | 7.95 | 8.31 | 54361 | 4376.73 | 1.49% | 0.00 |
| 2024-12-24 | 8.21 | 8.22 | 0.04 | 0.49% | 8.09 | 8.27 | 40037 | 3275.33 | 1.10% | 0.00 |
| 2024-12-23 | 8.45 | 8.18 | -0.27 | -3.20% | 8.13 | 8.47 | 52293 | 4328.46 | 1.43% | 0.00 |
| 2024-12-20 | 8.32 | 8.45 | 0.09 | 1.08% | 8.30 | 8.46 | 48039 | 4038.56 | 1.32% | 0.00 |
| 2024-12-19 | 8.26 | 8.36 | 0.04 | 0.48% | 8.23 | 8.38 | 52744 | 4380.09 | 1.45% | 0.00 |
| 2024-12-18 | 8.39 | 8.32 | -0.09 | -1.07% | 8.28 | 8.46 | 65935 | 5513.24 | 1.81% | 0.00 |
| 2024-12-17 | 8.69 | 8.41 | -0.30 | -3.44% | 8.37 | 8.73 | 75672 | 6422.74 | 2.08% | 0.00 |
| 2024-12-16 | 8.71 | 8.71 | -0.02 | -0.23% | 8.64 | 8.85 | 67733 | 5917.87 | 1.86% | 0.00 |
| 2024-12-13 | 8.97 | 8.73 | -0.26 | -2.89% | 8.73 | 8.97 | 65878 | 5809.64 | 1.81% | 0.00 |
| 2024-12-12 | 8.89 | 8.99 | 0.11 | 1.24% | 8.85 | 9.00 | 85516 | 7653.68 | 2.35% | 0.00 |
| 2024-12-11 | 8.82 | 8.88 | 0.05 | 0.57% | 8.80 | 8.95 | 61557 | 5456.00 | 1.69% | 0.00 |
| 2024-12-10 | 9.05 | 8.83 | -0.03 | -0.34% | 8.80 | 9.12 | 93980 | 8397.81 | 2.58% | 0.00 |
| 2024-12-09 | 8.81 | 8.86 | 0.04 | 0.45% | 8.76 | 8.96 | 66226 | 5879.66 | 1.82% | 0.00 |
| 2024-12-06 | 8.68 | 8.82 | 0.12 | 1.38% | 8.65 | 8.84 | 61765 | 5407.09 | 1.69% | 0.00 |
| 2024-12-05 | 8.72 | 8.70 | -0.02 | -0.23% | 8.61 | 8.74 | 55489 | 4814.79 | 1.52% | 0.00 |
| 2024-12-04 | 8.90 | 8.72 | -0.18 | -2.02% | 8.65 | 8.91 | 61819 | 5440.15 | 1.70% | 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。
