| 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 | 7.68 | 7.69 | -0.06 | -0.77% | 7.62 | 7.79 | 318808 | 24570.16 | 0.95% |
| 2025-04-02 | 7.76 | 7.75 | -0.03 | -0.39% | 7.73 | 7.83 | 275832 | 21424.34 | 0.82% |
| 2025-04-01 | 7.79 | 7.78 | -0.01 | -0.13% | 7.76 | 7.87 | 337785 | 26379.17 | 1.01% |
| 2025-03-31 | 7.74 | 7.79 | -0.03 | -0.38% | 7.58 | 7.85 | 535981 | 41315.68 | 1.60% |
| 2025-03-28 | 7.90 | 7.82 | -0.11 | -1.39% | 7.81 | 7.98 | 362395 | 28512.69 | 1.08% |
| 2025-03-27 | 7.94 | 7.93 | -0.01 | -0.13% | 7.82 | 8.00 | 406844 | 32249.90 | 1.21% |
| 2025-03-26 | 7.99 | 7.94 | -0.02 | -0.25% | 7.92 | 8.06 | 374729 | 29908.74 | 1.12% |
| 2025-03-25 | 7.99 | 7.96 | -0.05 | -0.62% | 7.90 | 8.06 | 494502 | 39472.87 | 1.48% |
| 2025-03-24 | 8.14 | 8.01 | -0.15 | -1.84% | 7.83 | 8.17 | 836669 | 66687.15 | 2.50% |
| 2025-03-21 | 8.33 | 8.16 | -0.26 | -3.09% | 8.15 | 8.36 | 757805 | 62452.75 | 2.26% |
| 2025-03-20 | 8.54 | 8.42 | -0.15 | -1.75% | 8.41 | 8.59 | 642783 | 54519.65 | 1.92% |
| 2025-03-19 | 8.71 | 8.57 | -0.20 | -2.28% | 8.52 | 8.74 | 915523 | 78869.00 | 2.73% |
| 2025-03-18 | 8.42 | 8.77 | 0.37 | 4.40% | 8.42 | 9.05 | 1726675 | 151386.52 | 5.15% |
| 2025-03-17 | 8.37 | 8.40 | 0.05 | 0.60% | 8.34 | 8.49 | 686640 | 57726.81 | 2.05% |
| 2025-03-14 | 8.18 | 8.35 | 0.13 | 1.58% | 8.15 | 8.35 | 775507 | 64206.61 | 2.31% |
| 2025-03-13 | 8.55 | 8.22 | -0.29 | -3.41% | 8.16 | 8.55 | 981189 | 81316.42 | 2.93% |
| 2025-03-12 | 8.38 | 8.51 | 0.18 | 2.16% | 8.37 | 8.64 | 1138341 | 97239.61 | 3.40% |
| 2025-03-11 | 8.20 | 8.33 | -0.04 | -0.48% | 8.18 | 8.41 | 697059 | 57852.93 | 2.08% |
| 2025-03-10 | 8.58 | 8.37 | -0.19 | -2.22% | 8.29 | 8.62 | 1071116 | 89839.80 | 3.20% |
| 2025-03-07 | 8.70 | 8.56 | -0.16 | -1.83% | 8.46 | 8.80 | 1405106 | 121652.23 | 4.19% |
| 2025-03-06 | 8.73 | 8.72 | 0.04 | 0.46% | 8.64 | 8.85 | 1674828 | 146620.42 | 5.00% |
| 2025-03-05 | 8.47 | 8.68 | 0.22 | 2.60% | 8.34 | 8.77 | 1611140 | 137847.67 | 4.81% |
| 2025-03-04 | 8.24 | 8.46 | 0.15 | 1.81% | 8.21 | 8.48 | 1065823 | 89431.09 | 3.18% |
| 2025-03-03 | 8.50 | 8.31 | -0.21 | -2.46% | 8.22 | 8.57 | 1527290 | 127999.52 | 4.56% |
| 2025-02-28 | 8.70 | 8.52 | -0.22 | -2.52% | 8.51 | 8.92 | 2143148 | 186859.02 | 6.40% |
| 2025-02-27 | 9.19 | 8.74 | -0.43 | -4.69% | 8.66 | 9.33 | 2888449 | 257304.75 | 8.62% |
| 2025-02-26 | 9.35 | 9.17 | -0.18 | -1.93% | 8.86 | 9.48 | 3620818 | 329179.53 | 10.81% |
| 2025-02-25 | 9.53 | 9.35 | -0.13 | -1.37% | 9.21 | 10.22 | 6118083 | 590483.06 | 18.26% |
| 2025-02-24 | 9.19 | 9.48 | 0.86 | 9.98% | 9.05 | 9.48 | 2242666 | 210215.80 | 6.69% |
| 2025-02-21 | 7.89 | 8.62 | 0.78 | 9.95% | 7.77 | 8.62 | 2627663 | 218800.56 | 7.84% |
| 2025-02-20 | 7.90 | 7.84 | -0.10 | -1.26% | 7.81 | 7.97 | 825532 | 64936.31 | 2.46% |
| 2025-02-19 | 7.82 | 7.94 | 0.17 | 2.19% | 7.80 | 8.03 | 962415 | 76162.39 | 2.87% |
| 2025-02-18 | 8.15 | 7.77 | -0.37 | -4.55% | 7.75 | 8.25 | 1711283 | 135928.03 | 5.11% |
| 2025-02-17 | 8.45 | 8.14 | -0.21 | -2.51% | 8.09 | 8.45 | 1745570 | 144014.06 | 5.21% |
| 2025-02-14 | 8.18 | 8.35 | 0.23 | 2.83% | 7.96 | 8.41 | 1905121 | 156603.34 | 5.69% |
| 2025-02-13 | 7.88 | 8.12 | 0.25 | 3.18% | 7.74 | 8.19 | 1681746 | 134861.14 | 5.02% |
| 2025-02-12 | 7.56 | 7.87 | 0.25 | 3.28% | 7.56 | 8.13 | 1297778 | 102748.52 | 3.87% |
| 2025-02-11 | 7.76 | 7.62 | -0.13 | -1.68% | 7.54 | 7.76 | 844297 | 64320.64 | 2.52% |
| 2025-02-10 | 7.65 | 7.75 | 0.20 | 2.65% | 7.60 | 7.84 | 1184351 | 91759.66 | 3.54% |
| 2025-02-07 | 7.36 | 7.55 | 0.18 | 2.44% | 7.31 | 7.71 | 1206641 | 90919.52 | 3.60% |
| 2025-02-06 | 7.18 | 7.37 | 0.25 | 3.51% | 7.00 | 7.37 | 890335 | 64344.55 | 2.66% |
| 2025-02-05 | 6.98 | 7.12 | 0.36 | 5.33% | 6.88 | 7.23 | 863105 | 61414.16 | 2.58% |
| 2025-01-27 | 6.91 | 6.76 | -0.08 | -1.17% | 6.75 | 6.96 | 381354 | 26017.89 | 1.14% |
| 2025-01-24 | 6.67 | 6.84 | 0.17 | 2.55% | 6.62 | 6.85 | 449860 | 30549.74 | 1.34% |
| 2025-01-23 | 6.73 | 6.67 | 0.00 | 0.00% | 6.66 | 6.96 | 573280 | 39013.07 | 1.71% |
| 2025-01-22 | 6.60 | 6.67 | 0.08 | 1.21% | 6.59 | 6.74 | 500456 | 33388.23 | 1.49% |
| 2025-01-21 | 6.69 | 6.59 | -0.08 | -1.20% | 6.55 | 6.74 | 253647 | 16784.38 | 0.76% |
| 2025-01-20 | 6.66 | 6.67 | 0.06 | 0.91% | 6.59 | 6.72 | 365754 | 24326.35 | 1.09% |
| 2025-01-17 | 6.54 | 6.61 | 0.04 | 0.61% | 6.50 | 6.66 | 307588 | 20250.91 | 0.92% |
| 2025-01-16 | 6.59 | 6.57 | 0.01 | 0.15% | 6.52 | 6.73 | 385469 | 25490.22 | 1.15% |
| 2025-01-15 | 6.63 | 6.56 | -0.07 | -1.06% | 6.49 | 6.65 | 362507 | 23745.04 | 1.08% |
| 2025-01-14 | 6.35 | 6.63 | 0.32 | 5.07% | 6.30 | 6.65 | 517420 | 33763.17 | 1.54% |
| 2025-01-13 | 6.28 | 6.31 | -0.01 | -0.16% | 6.12 | 6.35 | 331454 | 20777.05 | 0.99% |
| 2025-01-10 | 6.53 | 6.32 | -0.21 | -3.22% | 6.32 | 6.58 | 319803 | 20650.74 | 0.95% |
| 2025-01-09 | 6.39 | 6.53 | 0.12 | 1.87% | 6.38 | 6.65 | 441635 | 28859.24 | 1.32% |
| 2025-01-08 | 6.45 | 6.41 | -0.07 | -1.08% | 6.21 | 6.47 | 437744 | 27781.31 | 1.31% |
| 2025-01-07 | 6.33 | 6.48 | 0.16 | 2.53% | 6.33 | 6.49 | 407050 | 26176.56 | 1.21% |
| 2025-01-06 | 6.43 | 6.32 | -0.11 | -1.71% | 6.24 | 6.50 | 483663 | 30641.30 | 1.44% |
| 2025-01-03 | 6.75 | 6.43 | -0.34 | -5.02% | 6.42 | 6.80 | 546304 | 35932.13 | 1.63% |
| 2025-01-02 | 7.11 | 6.77 | -0.34 | -4.78% | 6.68 | 7.15 | 624746 | 43117.14 | 1.86% |
| 2024-12-31 | 7.39 | 7.11 | -0.27 | -3.66% | 7.11 | 7.48 | 467009 | 33827.93 | 1.39% |
| 2024-12-30 | 7.47 | 7.38 | -0.01 | -0.14% | 7.23 | 7.49 | 382434 | 28151.66 | 1.14% |
| 2024-12-27 | 7.35 | 7.39 | 0.07 | 0.96% | 7.27 | 7.52 | 546763 | 40636.40 | 1.63% |
| 2024-12-26 | 7.22 | 7.32 | 0.10 | 1.39% | 7.16 | 7.41 | 374901 | 27514.18 | 1.12% |
| 2024-12-25 | 7.34 | 7.22 | -0.11 | -1.50% | 7.17 | 7.45 | 437883 | 31802.38 | 1.31% |
| 2024-12-24 | 7.37 | 7.33 | 0.01 | 0.14% | 7.22 | 7.41 | 438990 | 32104.17 | 1.31% |
| 2024-12-23 | 7.65 | 7.32 | -0.32 | -4.19% | 7.30 | 7.72 | 610713 | 45593.06 | 1.82% |
| 2024-12-20 | 7.69 | 7.64 | -0.05 | -0.65% | 7.54 | 7.70 | 587950 | 44735.17 | 1.75% |
| 2024-12-19 | 7.34 | 7.69 | 0.29 | 3.92% | 7.30 | 7.71 | 773257 | 58413.45 | 2.31% |
| 2024-12-18 | 7.33 | 7.40 | 0.12 | 1.65% | 7.26 | 7.48 | 485472 | 35960.41 | 1.45% |
| 2024-12-17 | 7.39 | 7.28 | -0.15 | -2.02% | 7.26 | 7.50 | 527254 | 38714.95 | 1.57% |
| 2024-12-16 | 7.75 | 7.43 | -0.25 | -3.26% | 7.40 | 7.85 | 818208 | 61758.87 | 2.44% |
| 2024-12-13 | 7.65 | 7.68 | -0.01 | -0.13% | 7.62 | 7.97 | 1221904 | 95799.00 | 3.65% |
| 2024-12-12 | 7.68 | 7.69 | 0.01 | 0.13% | 7.56 | 7.72 | 553205 | 42297.05 | 1.65% |
| 2024-12-11 | 7.61 | 7.68 | 0.02 | 0.26% | 7.59 | 7.72 | 463014 | 35507.59 | 1.38% |
| 2024-12-10 | 7.90 | 7.66 | 0.03 | 0.39% | 7.64 | 7.91 | 726404 | 56386.63 | 2.17% |
| 2024-12-09 | 7.76 | 7.63 | -0.13 | -1.68% | 7.55 | 7.86 | 623107 | 47879.42 | 1.86% |
| 2024-12-06 | 7.73 | 7.76 | 0.08 | 1.04% | 7.72 | 7.89 | 777789 | 60640.59 | 2.32% |
| 2024-12-05 | 7.62 | 7.68 | 0.05 | 0.66% | 7.58 | 7.75 | 508706 | 39023.09 | 1.52% |
| 2024-12-04 | 7.54 | 7.63 | 0.08 | 1.06% | 7.50 | 7.78 | 982588 | 75227.87 | 2.93% |
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。
