| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.25 | 8.19 | -0.07 | -0.85% | 8.02 | 8.32 | 566036 | 46041.46 | 1.69% |
| 2025-12-16 | 8.56 | 8.26 | -0.32 | -3.73% | 8.25 | 8.57 | 608246 | 50730.85 | 1.82% |
| 2025-12-15 | 8.70 | 8.58 | -0.17 | -1.94% | 8.52 | 8.71 | 425558 | 36647.39 | 1.27% |
| 2025-12-12 | 8.65 | 8.75 | 0.13 | 1.51% | 8.65 | 8.93 | 565100 | 49696.08 | 1.69% |
| 2025-12-11 | 8.86 | 8.62 | -0.23 | -2.60% | 8.62 | 8.88 | 519495 | 45365.42 | 1.55% |
| 2025-12-10 | 8.99 | 8.85 | -0.18 | -1.99% | 8.73 | 9.00 | 620955 | 54827.34 | 1.85% |
| 2025-12-09 | 9.16 | 9.03 | -0.15 | -1.63% | 8.96 | 9.17 | 657200 | 59401.57 | 1.96% |
| 2025-12-08 | 8.95 | 9.18 | 0.22 | 2.46% | 8.93 | 9.20 | 968410 | 88216.55 | 2.89% |
| 2025-12-05 | 8.99 | 8.96 | -0.02 | -0.22% | 8.87 | 9.04 | 602155 | 53793.78 | 1.80% |
| 2025-12-04 | 8.68 | 8.98 | 0.28 | 3.22% | 8.68 | 9.25 | 1204666 | 108461.22 | 3.60% |
| 2025-12-03 | 8.94 | 8.70 | -0.24 | -2.68% | 8.65 | 8.95 | 564612 | 49338.36 | 1.69% |
| 2025-12-02 | 8.88 | 8.94 | 0.00 | 0.00% | 8.76 | 9.05 | 699952 | 62081.52 | 2.09% |
| 2025-12-01 | 8.64 | 8.94 | 0.27 | 3.11% | 8.56 | 9.08 | 1016708 | 89947.14 | 3.03% |
| 2025-11-28 | 8.58 | 8.67 | 0.09 | 1.05% | 8.48 | 8.67 | 394413 | 33900.55 | 1.18% |
| 2025-11-27 | 8.59 | 8.58 | -0.05 | -0.58% | 8.56 | 8.70 | 365694 | 31523.92 | 1.09% |
| 2025-11-26 | 8.72 | 8.63 | -0.09 | -1.03% | 8.62 | 8.80 | 508670 | 44210.27 | 1.52% |
| 2025-11-25 | 8.58 | 8.72 | 0.20 | 2.35% | 8.54 | 8.85 | 858615 | 74473.71 | 2.56% |
| 2025-11-24 | 8.40 | 8.52 | 0.20 | 2.40% | 8.21 | 8.62 | 714290 | 60165.66 | 2.13% |
| 2025-11-21 | 8.60 | 8.32 | -0.41 | -4.70% | 8.30 | 8.70 | 1058172 | 89667.55 | 3.16% |
| 2025-11-20 | 9.01 | 8.73 | -0.25 | -2.78% | 8.72 | 9.09 | 1043010 | 91977.19 | 3.11% |
| 2025-11-19 | 9.09 | 8.98 | -0.12 | -1.32% | 8.95 | 9.28 | 1084956 | 98514.60 | 3.24% |
| 2025-11-18 | 9.09 | 9.10 | -0.04 | -0.44% | 9.03 | 9.20 | 1125157 | 102526.48 | 3.36% |
| 2025-11-17 | 8.80 | 9.14 | 0.34 | 3.86% | 8.80 | 9.14 | 1390148 | 125312.70 | 4.15% |
| 2025-11-14 | 8.86 | 8.80 | -0.13 | -1.46% | 8.78 | 8.94 | 667186 | 58991.99 | 1.99% |
| 2025-11-13 | 8.60 | 8.93 | 0.33 | 3.84% | 8.57 | 9.05 | 1214900 | 107720.06 | 3.63% |
| 2025-11-12 | 8.81 | 8.60 | -0.22 | -2.49% | 8.52 | 8.81 | 683312 | 59111.83 | 2.04% |
| 2025-11-11 | 8.76 | 8.82 | 0.07 | 0.80% | 8.66 | 8.84 | 723684 | 63461.74 | 2.16% |
| 2025-11-10 | 8.63 | 8.75 | 0.12 | 1.39% | 8.63 | 8.76 | 672780 | 58633.93 | 2.01% |
| 2025-11-07 | 8.80 | 8.63 | -0.21 | -2.38% | 8.60 | 8.84 | 842949 | 73452.39 | 2.52% |
| 2025-11-06 | 8.81 | 8.84 | 0.01 | 0.11% | 8.77 | 8.91 | 943226 | 83385.10 | 2.82% |
| 2025-11-05 | 8.66 | 8.83 | 0.06 | 0.68% | 8.58 | 8.87 | 1223750 | 106841.08 | 3.65% |
| 2025-11-04 | 8.66 | 8.77 | 0.01 | 0.11% | 8.63 | 8.94 | 1151306 | 101058.84 | 3.44% |
| 2025-11-03 | 8.80 | 8.76 | 0.04 | 0.46% | 8.68 | 8.98 | 1720599 | 150878.83 | 5.14% |
| 2025-10-31 | 8.60 | 8.72 | 0.10 | 1.16% | 8.41 | 8.82 | 2612258 | 225797.89 | 7.80% |
| 2025-10-30 | 8.22 | 8.62 | 0.78 | 9.95% | 8.22 | 8.62 | 1438400 | 122786.95 | 4.29% |
| 2025-10-29 | 7.86 | 7.84 | -0.04 | -0.51% | 7.79 | 7.88 | 321908 | 25203.78 | 0.96% |
| 2025-10-28 | 7.86 | 7.88 | 0.03 | 0.38% | 7.80 | 7.97 | 401695 | 31762.21 | 1.20% |
| 2025-10-27 | 7.83 | 7.85 | 0.05 | 0.64% | 7.79 | 7.94 | 413833 | 32550.48 | 1.24% |
| 2025-10-24 | 7.78 | 7.80 | 0.02 | 0.26% | 7.76 | 7.92 | 381501 | 29909.48 | 1.14% |
| 2025-10-23 | 7.70 | 7.78 | 0.06 | 0.78% | 7.54 | 7.78 | 356784 | 27245.42 | 1.06% |
| 2025-10-22 | 7.78 | 7.72 | -0.06 | -0.77% | 7.67 | 7.78 | 260471 | 20102.22 | 0.78% |
| 2025-10-21 | 7.67 | 7.78 | 0.12 | 1.57% | 7.66 | 7.86 | 355507 | 27669.55 | 1.06% |
| 2025-10-20 | 7.72 | 7.66 | 0.00 | 0.00% | 7.60 | 7.76 | 339069 | 26010.23 | 1.01% |
| 2025-10-17 | 7.90 | 7.66 | -0.24 | -3.04% | 7.65 | 7.95 | 541322 | 41994.68 | 1.62% |
| 2025-10-16 | 8.11 | 7.90 | -0.21 | -2.59% | 7.88 | 8.11 | 609262 | 48394.17 | 1.82% |
| 2025-10-15 | 8.05 | 8.11 | 0.05 | 0.62% | 7.98 | 8.23 | 503172 | 40725.45 | 1.50% |
| 2025-10-14 | 8.20 | 8.06 | -0.10 | -1.23% | 8.01 | 8.28 | 672639 | 54779.94 | 2.01% |
| 2025-10-13 | 7.90 | 8.16 | 0.07 | 0.87% | 7.82 | 8.22 | 711667 | 57267.44 | 2.12% |
| 2025-10-10 | 8.27 | 8.09 | -0.25 | -3.00% | 8.09 | 8.29 | 665508 | 54289.14 | 1.99% |
| 2025-10-09 | 8.18 | 8.34 | 0.23 | 2.84% | 8.15 | 8.40 | 1009109 | 83911.12 | 3.01% |
| 2025-09-30 | 8.00 | 8.11 | 0.12 | 1.50% | 7.99 | 8.23 | 697661 | 56651.54 | 2.08% |
| 2025-09-29 | 7.92 | 7.99 | 0.07 | 0.88% | 7.86 | 8.03 | 403964 | 32070.68 | 1.21% |
| 2025-09-26 | 8.07 | 7.92 | -0.15 | -1.86% | 7.92 | 8.07 | 531574 | 42384.28 | 1.59% |
| 2025-09-25 | 8.11 | 8.07 | -0.07 | -0.86% | 8.06 | 8.17 | 597776 | 48446.92 | 1.78% |
| 2025-09-24 | 7.75 | 8.14 | 0.32 | 4.09% | 7.75 | 8.19 | 898035 | 72425.32 | 2.68% |
| 2025-09-23 | 7.99 | 7.82 | -0.17 | -2.13% | 7.65 | 7.99 | 620553 | 48232.14 | 1.85% |
| 2025-09-22 | 7.99 | 7.99 | 0.09 | 1.14% | 7.88 | 8.05 | 405480 | 32379.83 | 1.21% |
| 2025-09-19 | 7.92 | 7.90 | -0.03 | -0.38% | 7.82 | 8.05 | 464749 | 36873.37 | 1.39% |
| 2025-09-18 | 8.06 | 7.93 | -0.12 | -1.49% | 7.84 | 8.21 | 848264 | 68408.93 | 2.53% |
| 2025-09-17 | 8.06 | 8.05 | -0.02 | -0.25% | 7.99 | 8.09 | 407327 | 32725.38 | 1.22% |
| 2025-09-16 | 7.98 | 8.07 | 0.08 | 1.00% | 7.94 | 8.12 | 478600 | 38573.03 | 1.43% |
| 2025-09-15 | 8.07 | 7.99 | -0.09 | -1.11% | 7.94 | 8.13 | 514952 | 41179.93 | 1.54% |
| 2025-09-12 | 7.95 | 8.08 | 0.13 | 1.64% | 7.90 | 8.17 | 788851 | 63682.74 | 2.35% |
| 2025-09-11 | 7.56 | 7.95 | 0.40 | 5.30% | 7.46 | 7.95 | 830423 | 64545.50 | 2.48% |
| 2025-09-10 | 7.55 | 7.55 | -0.01 | -0.13% | 7.54 | 7.64 | 310822 | 23576.77 | 0.93% |
| 2025-09-09 | 7.76 | 7.56 | -0.21 | -2.70% | 7.54 | 7.77 | 488953 | 37259.95 | 1.46% |
| 2025-09-08 | 7.81 | 7.77 | -0.01 | -0.13% | 7.69 | 7.90 | 474975 | 36923.10 | 1.42% |
| 2025-09-05 | 7.63 | 7.78 | 0.16 | 2.10% | 7.56 | 7.78 | 455665 | 34979.75 | 1.36% |
| 2025-09-04 | 7.80 | 7.62 | -0.19 | -2.43% | 7.49 | 7.88 | 665343 | 51117.77 | 1.99% |
| 2025-09-03 | 7.97 | 7.81 | -0.13 | -1.64% | 7.78 | 8.10 | 672122 | 53321.83 | 2.01% |
| 2025-09-02 | 8.25 | 7.94 | -0.30 | -3.64% | 7.90 | 8.26 | 835382 | 66928.41 | 2.49% |
| 2025-09-01 | 8.17 | 8.24 | 0.05 | 0.61% | 8.17 | 8.33 | 674324 | 55599.25 | 2.01% |
| 2025-08-29 | 8.38 | 8.19 | -0.08 | -0.97% | 8.14 | 8.40 | 793500 | 65361.78 | 2.37% |
| 2025-08-28 | 8.14 | 8.27 | 0.13 | 1.60% | 8.02 | 8.34 | 1176496 | 96238.16 | 3.51% |
| 2025-08-27 | 8.12 | 8.14 | 0.05 | 0.62% | 8.12 | 8.58 | 1471541 | 122945.58 | 4.39% |
| 2025-08-26 | 8.05 | 8.09 | 0.02 | 0.25% | 8.01 | 8.16 | 700516 | 56811.25 | 2.09% |
| 2025-08-25 | 8.21 | 8.07 | -0.06 | -0.74% | 8.02 | 8.25 | 934655 | 75857.70 | 2.79% |
| 2025-08-22 | 7.99 | 8.13 | 0.16 | 2.01% | 7.99 | 8.15 | 800209 | 64723.53 | 2.39% |
| 2025-08-21 | 8.08 | 7.97 | -0.10 | -1.24% | 7.92 | 8.13 | 615364 | 49279.04 | 1.84% |
| 2025-08-20 | 7.97 | 8.07 | 0.10 | 1.25% | 7.84 | 8.08 | 744208 | 59326.00 | 2.22% |
同方股份(600100)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。
