| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.97 | 8.04 | 0.21 | 2.68% | 7.77 | 8.06 | 477442 | 37864.99 | 1.43% |
| 2026-03-23 | 8.12 | 7.83 | -0.48 | -5.78% | 7.74 | 8.24 | 828739 | 66323.83 | 2.47% |
| 2026-03-20 | 8.91 | 8.31 | -0.52 | -5.89% | 8.31 | 8.94 | 818538 | 70016.34 | 2.44% |
| 2026-03-19 | 8.72 | 8.83 | -0.04 | -0.45% | 8.61 | 9.08 | 708195 | 62660.49 | 2.11% |
| 2026-03-18 | 8.56 | 8.87 | 0.36 | 4.23% | 8.54 | 8.90 | 580918 | 50578.43 | 1.73% |
| 2026-03-17 | 8.82 | 8.51 | -0.30 | -3.41% | 8.50 | 8.85 | 537025 | 46476.50 | 1.60% |
| 2026-03-16 | 8.88 | 8.81 | -0.14 | -1.56% | 8.67 | 8.89 | 491343 | 43059.48 | 1.47% |
| 2026-03-13 | 9.20 | 8.95 | -0.32 | -3.45% | 8.90 | 9.22 | 604046 | 54538.93 | 1.80% |
| 2026-03-12 | 9.15 | 9.27 | 0.09 | 0.98% | 9.10 | 9.33 | 553019 | 51085.46 | 1.65% |
| 2026-03-11 | 9.21 | 9.18 | -0.01 | -0.11% | 9.09 | 9.23 | 429999 | 39402.15 | 1.28% |
| 2026-03-10 | 9.15 | 9.19 | 0.12 | 1.32% | 9.08 | 9.37 | 638201 | 58703.41 | 1.90% |
| 2026-03-09 | 8.84 | 9.07 | 0.16 | 1.80% | 8.59 | 9.13 | 799920 | 70627.20 | 2.39% |
| 2026-03-06 | 8.77 | 8.91 | 0.08 | 0.91% | 8.74 | 9.00 | 411931 | 36702.56 | 1.23% |
| 2026-03-05 | 8.69 | 8.83 | 0.32 | 3.76% | 8.65 | 8.88 | 644576 | 56566.59 | 1.92% |
| 2026-03-04 | 8.59 | 8.51 | -0.13 | -1.50% | 8.45 | 8.71 | 579251 | 49654.79 | 1.73% |
| 2026-03-03 | 9.31 | 8.64 | -0.71 | -7.59% | 8.60 | 9.35 | 1212807 | 107871.62 | 3.62% |
| 2026-03-02 | 9.33 | 9.35 | -0.17 | -1.79% | 9.15 | 9.43 | 795275 | 74105.63 | 2.37% |
| 2026-02-27 | 9.34 | 9.52 | 0.15 | 1.60% | 9.31 | 9.64 | 769309 | 73037.68 | 2.30% |
| 2026-02-26 | 9.24 | 9.37 | 0.10 | 1.08% | 9.21 | 9.43 | 625868 | 58409.42 | 1.87% |
| 2026-02-25 | 9.31 | 9.27 | -0.05 | -0.54% | 9.23 | 9.41 | 548127 | 51083.31 | 1.64% |
| 2026-02-24 | 9.45 | 9.32 | -0.01 | -0.11% | 9.17 | 9.47 | 593286 | 55114.58 | 1.77% |
| 2026-02-13 | 9.38 | 9.33 | -0.12 | -1.27% | 9.33 | 9.54 | 488902 | 46126.82 | 1.46% |
| 2026-02-12 | 9.35 | 9.45 | 0.13 | 1.39% | 9.19 | 9.51 | 522656 | 49001.19 | 1.56% |
| 2026-02-11 | 9.37 | 9.32 | -0.09 | -0.96% | 9.29 | 9.47 | 497001 | 46579.45 | 1.48% |
| 2026-02-10 | 9.10 | 9.41 | 0.32 | 3.52% | 9.09 | 9.58 | 1013448 | 95418.19 | 3.02% |
| 2026-02-09 | 8.97 | 9.09 | 0.28 | 3.18% | 8.91 | 9.16 | 674205 | 60912.61 | 2.01% |
| 2026-02-06 | 8.80 | 8.81 | -0.07 | -0.79% | 8.71 | 8.95 | 519812 | 45945.77 | 1.55% |
| 2026-02-05 | 9.01 | 8.88 | -0.21 | -2.31% | 8.85 | 9.02 | 618695 | 55254.13 | 1.85% |
| 2026-02-04 | 9.20 | 9.09 | -0.19 | -2.05% | 8.99 | 9.20 | 741296 | 67203.83 | 2.21% |
| 2026-02-03 | 9.20 | 9.28 | 0.17 | 1.87% | 9.12 | 9.36 | 719940 | 66654.33 | 2.15% |
| 2026-02-02 | 9.28 | 9.11 | -0.22 | -2.36% | 9.11 | 9.39 | 830982 | 76627.69 | 2.48% |
| 2026-01-30 | 9.40 | 9.33 | -0.24 | -2.51% | 9.22 | 9.60 | 912368 | 85369.08 | 2.72% |
| 2026-01-29 | 9.40 | 9.57 | 0.11 | 1.16% | 9.23 | 9.76 | 1692786 | 161421.59 | 5.05% |
| 2026-01-28 | 9.55 | 9.46 | 0.36 | 3.96% | 9.45 | 10.01 | 2364302 | 229325.36 | 7.06% |
| 2026-01-27 | 9.18 | 9.10 | -0.07 | -0.76% | 8.91 | 9.22 | 664895 | 60035.51 | 1.98% |
| 2026-01-26 | 9.46 | 9.17 | -0.30 | -3.17% | 9.06 | 9.55 | 895033 | 82509.33 | 2.67% |
| 2026-01-23 | 9.34 | 9.47 | 0.15 | 1.61% | 9.30 | 9.49 | 681264 | 64086.88 | 2.03% |
| 2026-01-22 | 9.35 | 9.32 | 0.01 | 0.11% | 9.28 | 9.45 | 534940 | 49995.65 | 1.60% |
| 2026-01-21 | 9.25 | 9.31 | 0.05 | 0.54% | 9.21 | 9.55 | 740326 | 69408.69 | 2.21% |
| 2026-01-20 | 9.64 | 9.26 | -0.35 | -3.64% | 9.19 | 9.65 | 1055259 | 98392.52 | 3.15% |
| 2026-01-19 | 9.72 | 9.61 | -0.01 | -0.10% | 9.55 | 9.78 | 692323 | 66926.78 | 2.07% |
| 2026-01-16 | 9.79 | 9.62 | -0.17 | -1.74% | 9.57 | 9.98 | 971149 | 94447.40 | 2.90% |
| 2026-01-15 | 9.75 | 9.79 | -0.09 | -0.91% | 9.72 | 10.02 | 1062453 | 104661.18 | 3.17% |
| 2026-01-14 | 9.54 | 9.88 | 0.41 | 4.33% | 9.52 | 10.27 | 1838188 | 181076.70 | 5.49% |
| 2026-01-13 | 9.84 | 9.47 | -0.36 | -3.66% | 9.44 | 9.85 | 1113275 | 106646.62 | 3.32% |
| 2026-01-12 | 9.39 | 9.83 | 0.51 | 5.47% | 9.38 | 9.84 | 1370940 | 132113.23 | 4.09% |
| 2026-01-09 | 9.28 | 9.32 | 0.07 | 0.76% | 9.16 | 9.49 | 1087845 | 101352.13 | 3.25% |
| 2026-01-08 | 9.09 | 9.25 | 0.15 | 1.65% | 9.08 | 9.36 | 831327 | 76986.48 | 2.48% |
| 2026-01-07 | 9.17 | 9.10 | -0.05 | -0.55% | 9.07 | 9.22 | 898722 | 82006.18 | 2.68% |
| 2026-01-06 | 9.02 | 9.15 | 0.13 | 1.44% | 9.00 | 9.20 | 818514 | 74658.03 | 2.44% |
| 2026-01-05 | 8.99 | 9.02 | 0.10 | 1.12% | 8.94 | 9.08 | 752456 | 67711.84 | 2.25% |
| 2025-12-31 | 8.73 | 8.92 | 0.20 | 2.29% | 8.69 | 9.00 | 907984 | 80605.70 | 2.71% |
| 2025-12-30 | 8.70 | 8.72 | -0.02 | -0.23% | 8.69 | 8.84 | 409587 | 35896.93 | 1.22% |
| 2025-12-29 | 8.74 | 8.74 | 0.02 | 0.23% | 8.68 | 8.79 | 397987 | 34734.84 | 1.19% |
| 2025-12-26 | 8.67 | 8.72 | 0.02 | 0.23% | 8.65 | 8.80 | 555807 | 48534.92 | 1.66% |
| 2025-12-25 | 8.39 | 8.70 | 0.31 | 3.69% | 8.35 | 8.87 | 834912 | 72165.16 | 2.49% |
| 2025-12-24 | 8.20 | 8.39 | 0.19 | 2.32% | 8.14 | 8.47 | 483965 | 40177.77 | 1.44% |
| 2025-12-23 | 8.38 | 8.20 | -0.18 | -2.15% | 8.18 | 8.38 | 371557 | 30689.19 | 1.11% |
| 2025-12-22 | 8.33 | 8.38 | 0.08 | 0.96% | 8.30 | 8.59 | 442911 | 37399.31 | 1.32% |
| 2025-12-19 | 8.19 | 8.30 | 0.15 | 1.84% | 8.19 | 8.37 | 425424 | 35324.63 | 1.27% |
| 2025-12-18 | 8.13 | 8.15 | -0.04 | -0.49% | 8.08 | 8.23 | 417452 | 34087.96 | 1.25% |
| 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% |
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。
