| 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 | 8.06 | 8.08 | 0.06 | 0.75% | 8.02 | 8.12 | 55177 | 4450.59 | 1.50% | 0.00 |
| 2026-02-02 | 8.13 | 8.02 | -0.15 | -1.84% | 8.00 | 8.20 | 74010 | 5992.42 | 2.01% | 0.00 |
| 2026-01-30 | 8.13 | 8.17 | 0.03 | 0.37% | 8.07 | 8.23 | 72947 | 5945.63 | 1.99% | 0.00 |
| 2026-01-29 | 8.20 | 8.14 | -0.06 | -0.73% | 8.08 | 8.26 | 72910 | 5949.49 | 1.98% | 0.00 |
| 2026-01-28 | 8.46 | 8.20 | -0.30 | -3.53% | 8.20 | 8.50 | 113968 | 9485.96 | 3.10% | 0.00 |
| 2026-01-27 | 8.55 | 8.50 | 0.05 | 0.59% | 8.17 | 8.57 | 160362 | 13443.25 | 4.37% | 0.00 |
| 2026-01-26 | 8.25 | 8.45 | 0.30 | 3.68% | 8.20 | 8.66 | 188912 | 15990.08 | 5.14% | 0.00 |
| 2026-01-23 | 8.10 | 8.15 | 0.06 | 0.74% | 8.07 | 8.16 | 64379 | 5232.32 | 1.75% | 0.00 |
| 2026-01-22 | 8.11 | 8.09 | -0.04 | -0.49% | 8.04 | 8.14 | 68025 | 5496.44 | 1.85% | 0.00 |
| 2026-01-21 | 7.97 | 8.13 | 0.16 | 2.01% | 7.94 | 8.15 | 89841 | 7252.25 | 2.45% | 0.00 |
| 2026-01-20 | 7.95 | 7.97 | 0.06 | 0.76% | 7.93 | 8.10 | 81932 | 6566.11 | 2.23% | 0.00 |
| 2026-01-19 | 7.75 | 7.91 | 0.16 | 2.06% | 7.74 | 7.93 | 71898 | 5643.79 | 1.96% | 13.00 |
| 2026-01-16 | 7.78 | 7.75 | 0.01 | 0.13% | 7.71 | 7.79 | 60077 | 4658.10 | 1.64% | 0.00 |
| 2026-01-15 | 7.79 | 7.74 | -0.06 | -0.77% | 7.72 | 7.81 | 50893 | 3949.93 | 1.39% | 0.00 |
| 2026-01-14 | 7.87 | 7.80 | -0.02 | -0.26% | 7.67 | 7.92 | 107406 | 8404.51 | 2.92% | 2.00 |
| 2026-01-13 | 7.78 | 7.82 | 0.05 | 0.64% | 7.76 | 7.92 | 101420 | 7977.50 | 2.76% | 0.00 |
| 2026-01-12 | 7.74 | 7.77 | 0.04 | 0.52% | 7.72 | 7.80 | 63478 | 4922.97 | 1.73% | 0.00 |
| 2026-01-09 | 7.75 | 7.73 | 0.04 | 0.52% | 7.63 | 7.75 | 65804 | 5056.28 | 1.79% | 0.00 |
| 2026-01-08 | 7.59 | 7.69 | 0.07 | 0.92% | 7.59 | 7.72 | 50462 | 3876.55 | 1.37% | 0.00 |
| 2026-01-07 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.68 | 53979 | 4125.86 | 1.47% | 0.00 |
| 2026-01-06 | 7.66 | 7.65 | -0.01 | -0.13% | 7.60 | 7.68 | 63181 | 4827.76 | 1.72% | 0.00 |
| 2026-01-05 | 7.50 | 7.66 | 0.15 | 2.00% | 7.49 | 7.68 | 59414 | 4524.95 | 1.62% | 0.00 |
| 2025-12-31 | 7.49 | 7.51 | 0.02 | 0.27% | 7.42 | 7.52 | 35909 | 2682.21 | 0.98% | 0.00 |
| 2025-12-30 | 7.47 | 7.49 | 0.02 | 0.27% | 7.40 | 7.53 | 43010 | 3216.58 | 1.17% | 0.00 |
| 2025-12-29 | 7.52 | 7.47 | -0.08 | -1.06% | 7.45 | 7.55 | 47662 | 3571.98 | 1.30% | 0.00 |
| 2025-12-26 | 7.62 | 7.55 | -0.09 | -1.18% | 7.54 | 7.64 | 64663 | 4908.42 | 1.76% | 0.00 |
| 2025-12-25 | 7.77 | 7.64 | -0.13 | -1.67% | 7.60 | 7.77 | 100278 | 7660.13 | 2.73% | 0.00 |
| 2025-12-24 | 7.75 | 7.77 | 0.02 | 0.26% | 7.71 | 7.80 | 39214 | 3045.34 | 1.07% | 0.00 |
| 2025-12-23 | 7.77 | 7.75 | 0.00 | 0.00% | 7.69 | 7.80 | 39309 | 3043.53 | 1.07% | 0.00 |
| 2025-12-22 | 7.80 | 7.75 | -0.06 | -0.77% | 7.73 | 7.82 | 33367 | 2593.41 | 0.91% | 0.00 |
| 2025-12-19 | 7.73 | 7.81 | 0.07 | 0.90% | 7.73 | 7.85 | 35476 | 2769.48 | 0.97% | 0.00 |
| 2025-12-18 | 7.61 | 7.74 | 0.09 | 1.18% | 7.60 | 7.79 | 35235 | 2725.07 | 0.96% | 0.00 |
| 2025-12-17 | 7.59 | 7.65 | 0.06 | 0.79% | 7.54 | 7.66 | 48284 | 3672.72 | 1.31% | 0.00 |
| 2025-12-16 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.75 | 45308 | 3456.77 | 1.23% | 0.00 |
| 2025-12-15 | 7.77 | 7.74 | -0.07 | -0.90% | 7.64 | 7.83 | 42284 | 3277.68 | 1.15% | 0.00 |
| 2025-12-12 | 7.83 | 7.81 | -0.02 | -0.26% | 7.79 | 7.90 | 37600 | 2942.06 | 1.02% | 0.00 |
| 2025-12-11 | 8.01 | 7.83 | -0.18 | -2.25% | 7.82 | 8.03 | 52128 | 4122.19 | 1.42% | 0.00 |
| 2025-12-10 | 8.00 | 8.01 | -0.02 | -0.25% | 7.95 | 8.04 | 36690 | 2931.73 | 1.00% | 0.00 |
| 2025-12-09 | 8.04 | 8.03 | -0.01 | -0.12% | 7.99 | 8.14 | 53235 | 4288.50 | 1.45% | 0.00 |
| 2025-12-08 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.09 | 45660 | 3668.76 | 1.24% | 0.00 |
| 2025-12-05 | 8.02 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 47557 | 3807.14 | 1.29% | 0.00 |
| 2025-12-04 | 8.07 | 8.04 | -0.05 | -0.62% | 7.99 | 8.13 | 40054 | 3220.93 | 1.09% | 0.00 |
| 2025-12-03 | 8.13 | 8.09 | -0.05 | -0.61% | 8.08 | 8.16 | 49266 | 3997.29 | 1.34% | 0.00 |
| 2025-12-02 | 8.19 | 8.14 | -0.03 | -0.37% | 8.09 | 8.21 | 39580 | 3221.42 | 1.08% | 0.00 |
| 2025-12-01 | 8.17 | 8.17 | -0.02 | -0.24% | 8.14 | 8.25 | 45761 | 3753.55 | 1.25% | 0.00 |
| 2025-11-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.23 | 38520 | 3147.16 | 1.05% | 0.00 |
| 2025-11-27 | 8.19 | 8.22 | 0.05 | 0.61% | 8.09 | 8.27 | 45833 | 3753.44 | 1.25% | 0.00 |
| 2025-11-26 | 8.13 | 8.17 | 0.00 | 0.00% | 8.13 | 8.35 | 54248 | 4479.42 | 1.48% | 0.00 |
| 2025-11-25 | 8.01 | 8.17 | 0.17 | 2.13% | 8.00 | 8.22 | 50058 | 4077.44 | 1.36% | 0.00 |
| 2025-11-24 | 7.94 | 8.00 | 0.08 | 1.01% | 7.94 | 8.05 | 46195 | 3696.30 | 1.26% | 0.00 |
| 2025-11-21 | 8.23 | 7.92 | -0.41 | -4.92% | 7.92 | 8.36 | 93212 | 7544.65 | 2.54% | 0.00 |
| 2025-11-20 | 8.40 | 8.33 | -0.03 | -0.36% | 8.25 | 8.42 | 54304 | 4522.01 | 1.48% | 0.00 |
| 2025-11-19 | 8.50 | 8.36 | -0.14 | -1.65% | 8.28 | 8.54 | 66497 | 5569.67 | 1.81% | 0.00 |
| 2025-11-18 | 8.62 | 8.50 | -0.09 | -1.05% | 8.46 | 8.65 | 49837 | 4245.12 | 1.36% | 0.00 |
| 2025-11-17 | 8.68 | 8.59 | -0.07 | -0.81% | 8.52 | 8.72 | 70728 | 6062.45 | 1.93% | 0.00 |
| 2025-11-14 | 8.56 | 8.66 | 0.07 | 0.81% | 8.52 | 8.74 | 94204 | 8177.86 | 2.56% | 0.00 |
| 2025-11-13 | 8.48 | 8.59 | 0.11 | 1.30% | 8.42 | 8.60 | 73184 | 6246.96 | 1.99% | 117.00 |
| 2025-11-12 | 8.45 | 8.48 | 0.03 | 0.36% | 8.40 | 8.54 | 69497 | 5895.23 | 1.89% | 0.00 |
| 2025-11-11 | 8.31 | 8.45 | 0.13 | 1.56% | 8.25 | 8.48 | 73642 | 6179.88 | 2.00% | 0.00 |
| 2025-11-10 | 8.21 | 8.32 | 0.11 | 1.34% | 8.20 | 8.37 | 76342 | 6348.39 | 2.08% | 0.00 |
| 2025-11-07 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 82773 | 6800.42 | 2.25% | 0.00 |
| 2025-11-06 | 8.20 | 8.17 | -0.05 | -0.61% | 8.15 | 8.22 | 73557 | 6016.34 | 2.00% | 0.00 |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.14 | 8.25 | 89134 | 7303.93 | 2.43% | 0.00 |
| 2025-11-04 | 8.21 | 8.19 | -0.04 | -0.49% | 8.11 | 8.25 | 87062 | 7100.65 | 2.37% | 0.00 |
| 2025-11-03 | 8.33 | 8.23 | -0.11 | -1.32% | 8.19 | 8.39 | 136214 | 11214.13 | 3.71% | 0.00 |
| 2025-10-31 | 8.16 | 8.34 | 0.22 | 2.71% | 8.14 | 8.39 | 134580 | 11187.40 | 3.66% | 0.00 |
| 2025-10-30 | 8.24 | 8.12 | -0.15 | -1.81% | 8.12 | 8.24 | 82214 | 6717.48 | 2.24% | 0.00 |
| 2025-10-29 | 8.20 | 8.27 | 0.06 | 0.73% | 8.04 | 8.31 | 121265 | 9909.89 | 3.30% | 0.00 |
| 2025-10-28 | 8.37 | 8.21 | -0.16 | -1.91% | 8.17 | 8.38 | 168395 | 13884.90 | 4.58% | 0.00 |
| 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 |
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。
