| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 172.90 | 175.88 | 3.76 | 2.18% | 172.90 | 177.30 | 7755 | 13615.78 | 7.76% | 0.00 |
| 2026-03-24 | 168.49 | 172.12 | 6.50 | 3.92% | 165.15 | 172.49 | 8593 | 14480.20 | 8.59% | 0.00 |
| 2026-03-23 | 173.60 | 165.62 | -13.04 | -7.30% | 164.50 | 174.87 | 11129 | 18792.03 | 11.13% | 0.00 |
| 2026-03-20 | 184.88 | 178.66 | -4.20 | -2.30% | 178.66 | 187.10 | 9720 | 17791.40 | 9.72% | 1.00 |
| 2026-03-19 | 189.89 | 182.86 | -10.47 | -5.42% | 182.00 | 189.89 | 9703 | 17989.69 | 9.70% | 0.00 |
| 2026-03-18 | 189.12 | 193.33 | 4.23 | 2.24% | 189.12 | 193.66 | 6728 | 12899.73 | 6.73% | 0.00 |
| 2026-03-17 | 204.44 | 189.10 | -10.28 | -5.16% | 189.10 | 207.00 | 12063 | 23562.82 | 12.06% | 0.00 |
| 2026-03-16 | 195.10 | 199.38 | 3.25 | 1.66% | 193.00 | 199.57 | 9106 | 17952.62 | 9.11% | 1.00 |
| 2026-03-13 | 195.39 | 196.13 | 0.77 | 0.39% | 192.50 | 199.28 | 9094 | 17866.50 | 9.09% | 0.00 |
| 2026-03-12 | 199.00 | 195.36 | -2.84 | -1.43% | 193.33 | 201.44 | 8222 | 16129.83 | 8.22% | 0.00 |
| 2026-03-11 | 200.36 | 198.20 | -1.60 | -0.80% | 197.81 | 208.86 | 13621 | 27644.53 | 13.62% | 0.00 |
| 2026-03-10 | 189.21 | 199.80 | 13.20 | 7.07% | 189.21 | 204.16 | 17556 | 34677.86 | 17.56% | 3.00 |
| 2026-03-09 | 193.01 | 186.60 | -10.15 | -5.16% | 179.05 | 193.02 | 16232 | 29804.53 | 16.23% | 1.00 |
| 2026-03-06 | 199.72 | 196.75 | -4.91 | -2.43% | 196.66 | 202.80 | 13118 | 26074.36 | 13.12% | 0.00 |
| 2026-03-05 | 208.03 | 201.66 | -1.34 | -0.66% | 199.40 | 210.49 | 15167 | 31127.86 | 15.17% | 1.00 |
| 2026-03-04 | 198.88 | 203.00 | 0.59 | 0.29% | 197.12 | 206.34 | 14144 | 28559.41 | 14.14% | 0.00 |
| 2026-03-03 | 225.03 | 202.41 | -20.39 | -9.15% | 202.02 | 226.90 | 20228 | 42821.67 | 20.23% | 0.00 |
| 2026-03-02 | 225.00 | 222.80 | -6.20 | -2.71% | 220.75 | 235.00 | 20109 | 45256.82 | 20.11% | 0.00 |
| 2026-02-27 | 220.00 | 229.00 | 0.76 | 0.33% | 219.72 | 246.00 | 33382 | 77503.65 | 33.38% | 5.00 |
| 2026-02-26 | 191.50 | 228.24 | 38.04 | 20.00% | 190.20 | 228.24 | 38946 | 83932.45 | 38.95% | 0.00 |
| 2026-02-25 | 186.60 | 190.20 | 3.72 | 1.99% | 185.58 | 190.29 | 7863 | 14824.72 | 7.86% | 1.00 |
| 2026-02-24 | 182.39 | 186.48 | 5.33 | 2.94% | 180.00 | 188.49 | 5878 | 10935.41 | 5.88% | 0.00 |
| 2026-02-13 | 180.80 | 181.15 | -1.45 | -0.79% | 180.00 | 184.08 | 3105 | 5656.48 | 3.11% | 0.00 |
| 2026-02-12 | 181.24 | 182.60 | 0.41 | 0.23% | 180.42 | 185.50 | 5160 | 9462.80 | 5.16% | 0.00 |
| 2026-02-11 | 177.47 | 182.19 | 4.19 | 2.35% | 177.35 | 185.80 | 6745 | 12359.09 | 6.75% | 0.00 |
| 2026-02-10 | 176.98 | 178.00 | 1.20 | 0.68% | 176.50 | 179.87 | 2435 | 4333.30 | 2.44% | 0.00 |
| 2026-02-09 | 175.19 | 176.80 | 3.15 | 1.81% | 174.50 | 176.89 | 2461 | 4332.50 | 2.46% | 0.00 |
| 2026-02-06 | 173.88 | 173.65 | -1.33 | -0.76% | 172.47 | 175.90 | 2083 | 3634.10 | 2.08% | 0.00 |
| 2026-02-05 | 176.60 | 174.98 | -1.82 | -1.03% | 174.77 | 177.03 | 2108 | 3695.48 | 2.11% | 0.00 |
| 2026-02-04 | 178.58 | 176.80 | -2.31 | -1.29% | 175.15 | 179.70 | 2557 | 4525.79 | 2.56% | 0.00 |
| 2026-02-03 | 176.01 | 179.11 | 4.01 | 2.29% | 176.00 | 179.19 | 2697 | 4791.62 | 2.70% | 0.00 |
| 2026-02-02 | 179.16 | 175.10 | -4.28 | -2.39% | 175.00 | 180.58 | 3435 | 6082.08 | 3.44% | 0.00 |
| 2026-01-30 | 176.67 | 179.38 | 2.34 | 1.32% | 175.13 | 179.96 | 3801 | 6763.08 | 3.80% | 0.00 |
| 2026-01-29 | 180.30 | 177.04 | -4.46 | -2.46% | 176.90 | 182.00 | 4387 | 7848.24 | 4.39% | 0.00 |
| 2026-01-28 | 182.40 | 181.50 | -1.30 | -0.71% | 180.20 | 184.85 | 3165 | 5769.85 | 3.16% | 0.00 |
| 2026-01-27 | 184.00 | 182.80 | -2.20 | -1.19% | 177.77 | 184.25 | 4403 | 7970.76 | 4.40% | 0.00 |
| 2026-01-26 | 187.88 | 185.00 | -2.47 | -1.32% | 182.00 | 188.41 | 4821 | 8895.58 | 4.82% | 0.00 |
| 2026-01-23 | 189.99 | 187.47 | -2.83 | -1.49% | 187.00 | 190.30 | 4959 | 9314.91 | 4.96% | 0.00 |
| 2026-01-22 | 190.21 | 190.30 | 0.09 | 0.05% | 186.67 | 192.72 | 6617 | 12546.87 | 6.62% | 0.00 |
| 2026-01-21 | 186.17 | 190.21 | 2.42 | 1.29% | 184.50 | 191.30 | 6556 | 12344.87 | 6.56% | 0.00 |
| 2026-01-20 | 188.16 | 187.79 | -0.81 | -0.43% | 185.02 | 189.52 | 6610 | 12375.46 | 6.61% | 0.00 |
| 2026-01-19 | 189.00 | 188.60 | -2.77 | -1.45% | 186.00 | 191.50 | 9614 | 18165.19 | 9.61% | 0.00 |
| 2026-01-16 | 181.42 | 191.37 | 10.18 | 5.62% | 179.69 | 192.20 | 15947 | 29639.44 | 15.95% | 0.00 |
| 2026-01-15 | 175.00 | 181.19 | 5.44 | 3.10% | 174.25 | 181.20 | 9102 | 16320.71 | 9.10% | 0.00 |
| 2026-01-14 | 174.01 | 175.75 | 1.65 | 0.95% | 174.00 | 178.50 | 6336 | 11158.85 | 6.34% | 0.00 |
| 2026-01-13 | 177.59 | 174.10 | -4.10 | -2.30% | 173.75 | 178.78 | 5539 | 9728.69 | 5.54% | 0.00 |
| 2026-01-12 | 177.00 | 178.20 | 1.93 | 1.09% | 174.68 | 178.22 | 6034 | 10660.38 | 6.03% | 0.00 |
| 2026-01-09 | 177.50 | 176.27 | -2.03 | -1.14% | 175.06 | 177.98 | 6101 | 10760.41 | 6.10% | 0.00 |
| 2026-01-08 | 177.60 | 178.30 | 0.87 | 0.49% | 177.40 | 184.94 | 7206 | 12954.82 | 7.21% | 0.00 |
| 2026-01-07 | 175.00 | 177.43 | 2.63 | 1.50% | 174.61 | 179.90 | 8068 | 14317.13 | 8.07% | 0.00 |
| 2026-01-06 | 173.18 | 174.80 | 0.94 | 0.54% | 173.00 | 175.50 | 5352 | 9320.50 | 5.35% | 0.00 |
| 2026-01-05 | 172.00 | 173.86 | 3.66 | 2.15% | 170.35 | 174.25 | 4090 | 7083.27 | 4.09% | 0.00 |
| 2025-12-31 | 172.11 | 170.20 | -1.70 | -0.99% | 170.00 | 172.65 | 3213 | 5485.35 | 3.21% | 0.00 |
| 2025-12-30 | 174.00 | 171.90 | -2.07 | -1.19% | 171.71 | 174.99 | 3634 | 6279.89 | 3.63% | 0.00 |
| 2025-12-29 | 174.58 | 173.97 | 0.19 | 0.11% | 173.12 | 175.50 | 3673 | 6396.14 | 3.67% | 0.00 |
| 2025-12-26 | 175.38 | 173.78 | -1.52 | -0.87% | 172.95 | 175.80 | 4658 | 8116.31 | 4.66% | 0.00 |
| 2025-12-25 | 178.29 | 175.30 | -3.71 | -2.07% | 173.58 | 178.33 | 7329 | 12842.53 | 7.33% | 0.00 |
| 2025-12-24 | 177.00 | 179.01 | -0.57 | -0.32% | 177.00 | 181.00 | 8074 | 14398.44 | 8.07% | 0.00 |
| 2025-12-23 | 169.50 | 179.58 | 10.11 | 5.97% | 168.51 | 182.72 | 15242 | 27286.80 | 15.24% | 0.00 |
| 2025-12-22 | 169.43 | 169.47 | 1.49 | 0.89% | 168.03 | 170.50 | 3312 | 5619.68 | 3.31% | 0.00 |
| 2025-12-19 | 169.00 | 167.98 | 0.97 | 0.58% | 167.31 | 170.64 | 3118 | 5263.88 | 3.12% | 0.00 |
| 2025-12-18 | 165.00 | 167.01 | 1.60 | 0.97% | 164.03 | 171.33 | 5464 | 9212.48 | 5.46% | 0.00 |
| 2025-12-17 | 162.93 | 165.41 | 2.49 | 1.53% | 162.45 | 165.99 | 3694 | 6058.27 | 3.69% | 0.00 |
| 2025-12-16 | 167.88 | 162.92 | -4.11 | -2.46% | 162.22 | 167.88 | 3969 | 6492.20 | 3.97% | 0.00 |
| 2025-12-15 | 170.00 | 167.03 | -3.97 | -2.32% | 167.02 | 170.50 | 3374 | 5679.83 | 3.37% | 0.00 |
| 2025-12-12 | 168.00 | 171.00 | 1.18 | 0.69% | 167.10 | 171.48 | 3980 | 6733.72 | 3.98% | 0.00 |
| 2025-12-11 | 172.00 | 169.82 | -1.82 | -1.06% | 169.51 | 172.99 | 3457 | 5914.44 | 3.46% | 0.00 |
| 2025-12-10 | 170.62 | 171.64 | 1.04 | 0.61% | 169.60 | 173.09 | 2840 | 4858.87 | 2.84% | 0.00 |
| 2025-12-09 | 173.58 | 170.60 | -3.22 | -1.85% | 170.00 | 174.57 | 3343 | 5765.50 | 3.34% | 0.00 |
| 2025-12-08 | 171.99 | 173.82 | 1.96 | 1.14% | 171.73 | 174.79 | 2894 | 5032.05 | 2.89% | 0.00 |
| 2025-12-05 | 170.52 | 171.86 | 1.42 | 0.83% | 169.50 | 171.89 | 1792 | 3063.06 | 1.79% | 0.00 |
| 2025-12-04 | 170.10 | 170.44 | -0.32 | -0.19% | 169.10 | 171.40 | 1835 | 3123.64 | 1.84% | 0.00 |
| 2025-12-03 | 172.30 | 170.76 | -2.16 | -1.25% | 169.51 | 173.35 | 2493 | 4259.94 | 2.49% | 0.00 |
| 2025-12-02 | 173.03 | 172.92 | -0.22 | -0.13% | 172.06 | 175.07 | 2861 | 4972.37 | 2.86% | 0.00 |
| 2025-12-01 | 171.39 | 173.14 | 1.75 | 1.02% | 170.96 | 173.29 | 2685 | 4631.58 | 2.69% | 0.00 |
| 2025-11-28 | 169.30 | 171.39 | 0.99 | 0.58% | 169.28 | 171.39 | 1988 | 3392.37 | 1.99% | 0.00 |
| 2025-11-27 | 170.48 | 170.40 | -0.10 | -0.06% | 170.00 | 173.88 | 3460 | 5957.29 | 3.46% | 0.00 |
| 2025-11-26 | 170.90 | 170.50 | -0.75 | -0.44% | 170.03 | 171.86 | 2491 | 4258.84 | 2.49% | 0.00 |
| 2025-11-25 | 169.00 | 171.25 | 2.35 | 1.39% | 167.88 | 172.70 | 3661 | 6262.88 | 3.66% | 0.00 |
| 2025-11-24 | 167.38 | 168.90 | 1.83 | 1.10% | 165.88 | 169.83 | 3703 | 6212.52 | 3.70% | 0.00 |
同宇新材(301630)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。
