| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 172.00 | 167.07 | -7.00 | -4.02% | 166.68 | 172.71 | 4991 | 8438.73 | 4.99% | 0.00 |
| 2025-11-20 | 175.02 | 174.07 | 0.23 | 0.13% | 173.73 | 178.74 | 4272 | 7535.83 | 4.27% | 0.00 |
| 2025-11-19 | 179.99 | 173.84 | -6.20 | -3.44% | 173.05 | 180.60 | 5781 | 10180.16 | 5.78% | 0.00 |
| 2025-11-18 | 181.05 | 180.04 | -1.44 | -0.79% | 179.98 | 182.35 | 3203 | 5791.87 | 3.20% | 0.00 |
| 2025-11-17 | 180.56 | 181.48 | -0.10 | -0.06% | 180.56 | 182.81 | 2695 | 4886.36 | 2.69% | 0.00 |
| 2025-11-14 | 183.08 | 181.58 | -3.48 | -1.88% | 181.48 | 184.55 | 3666 | 6710.94 | 3.67% | 0.00 |
| 2025-11-13 | 184.13 | 185.06 | 0.06 | 0.03% | 184.13 | 185.54 | 3124 | 5778.61 | 3.12% | 0.00 |
| 2025-11-12 | 183.02 | 185.00 | 1.05 | 0.57% | 181.50 | 185.16 | 3899 | 7152.00 | 3.90% | 0.00 |
| 2025-11-11 | 188.98 | 183.95 | -5.05 | -2.67% | 183.21 | 190.00 | 6459 | 11980.67 | 6.46% | 1.00 |
| 2025-11-10 | 185.50 | 189.00 | 3.53 | 1.90% | 185.33 | 190.40 | 6665 | 12530.25 | 6.67% | 0.00 |
| 2025-11-07 | 187.21 | 185.47 | -2.61 | -1.39% | 185.33 | 187.65 | 4011 | 7472.06 | 4.01% | 0.00 |
| 2025-11-06 | 188.00 | 188.08 | 0.12 | 0.06% | 187.01 | 191.40 | 4913 | 9255.07 | 4.91% | 0.00 |
| 2025-11-05 | 185.43 | 187.96 | 0.11 | 0.06% | 185.08 | 189.17 | 3923 | 7339.59 | 3.92% | 0.00 |
| 2025-11-04 | 188.61 | 187.85 | -1.16 | -0.61% | 186.02 | 189.78 | 5219 | 9807.44 | 5.22% | 0.00 |
| 2025-11-03 | 189.23 | 189.01 | -0.89 | -0.47% | 185.06 | 189.89 | 5975 | 11192.63 | 5.97% | 0.00 |
| 2025-10-31 | 191.03 | 189.90 | -1.08 | -0.57% | 189.11 | 196.00 | 7197 | 13805.89 | 7.20% | 0.00 |
| 2025-10-30 | 194.00 | 190.98 | -5.86 | -2.98% | 189.01 | 194.42 | 10005 | 19177.43 | 10.00% | 0.00 |
| 2025-10-29 | 202.60 | 196.84 | -3.76 | -1.87% | 195.01 | 206.66 | 14351 | 28669.71 | 14.35% | 0.00 |
| 2025-10-28 | 199.00 | 200.60 | -0.29 | -0.14% | 195.88 | 205.00 | 11198 | 22400.24 | 11.20% | 0.00 |
| 2025-10-27 | 194.00 | 200.89 | 7.39 | 3.82% | 192.28 | 205.13 | 13169 | 26235.87 | 13.17% | 0.00 |
| 2025-10-24 | 188.55 | 193.50 | 4.40 | 2.33% | 187.20 | 199.88 | 10605 | 20481.85 | 10.60% | 0.00 |
| 2025-10-23 | 185.02 | 189.10 | 2.11 | 1.13% | 183.00 | 189.30 | 6552 | 12201.80 | 6.55% | 0.00 |
| 2025-10-22 | 182.00 | 186.99 | 3.69 | 2.01% | 181.40 | 191.87 | 8580 | 16131.93 | 8.58% | 0.00 |
| 2025-10-21 | 180.31 | 183.30 | 3.00 | 1.66% | 179.22 | 183.57 | 5022 | 9139.24 | 5.02% | 0.00 |
| 2025-10-20 | 179.70 | 180.30 | 0.63 | 0.35% | 179.10 | 182.58 | 4760 | 8595.59 | 4.76% | 0.00 |
| 2025-10-17 | 185.89 | 179.67 | -5.61 | -3.03% | 179.67 | 187.67 | 7963 | 14571.19 | 7.96% | 0.00 |
| 2025-10-16 | 189.50 | 185.28 | -4.28 | -2.26% | 184.00 | 189.52 | 5722 | 10696.05 | 5.72% | 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。
