| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-26 | 1.40 | 1.52 | 0.12 | 8.57% | 1.40 | 1.53 | 38376 | 575.84 | 2.76% |
| 2024-06-25 | 1.41 | 1.40 | -0.02 | -1.41% | 1.35 | 1.43 | 29409 | 407.98 | 2.11% |
| 2024-06-24 | 1.45 | 1.42 | -0.05 | -3.40% | 1.39 | 1.50 | 36128 | 526.14 | 2.60% |
| 2024-06-21 | 1.49 | 1.47 | -0.01 | -0.68% | 1.42 | 1.60 | 39020 | 579.11 | 2.80% |
| 2024-06-20 | 1.63 | 1.48 | -0.14 | -8.64% | 1.46 | 1.64 | 34536 | 522.17 | 2.48% |
| 2024-06-19 | 1.79 | 1.62 | -0.17 | -9.50% | 1.62 | 1.81 | 23287 | 396.96 | 1.67% |
| 2024-06-18 | 1.94 | 1.79 | -0.17 | -8.67% | 1.79 | 1.96 | 14871 | 276.49 | 1.07% |
| 2024-06-17 | 1.89 | 1.96 | 0.03 | 1.55% | 1.89 | 2.03 | 13217 | 261.01 | 0.95% |
| 2024-06-14 | 1.78 | 1.93 | 0.14 | 7.82% | 1.78 | 1.96 | 15284 | 294.18 | 1.10% |
| 2024-06-13 | 1.63 | 1.79 | 0.15 | 9.15% | 1.63 | 1.80 | 26218 | 453.05 | 1.88% |
| 2024-06-12 | 1.62 | 1.64 | -0.02 | -1.20% | 1.62 | 1.69 | 11503 | 190.06 | 0.83% |
| 2024-06-11 | 1.59 | 1.66 | 0.05 | 3.11% | 1.56 | 1.77 | 41540 | 686.34 | 2.99% |
| 2024-06-07 | 1.45 | 1.61 | 0.15 | 10.27% | 1.41 | 1.61 | 66509 | 1012.70 | 4.78% |
| 2024-06-06 | 1.38 | 1.46 | 0.08 | 5.80% | 1.37 | 1.52 | 91180 | 1309.21 | 6.55% |
| 2024-06-05 | 3.57 | 1.38 | -5.75 | -80.65% | 1.03 | 3.57 | 207258 | 2805.76 | 14.90% |
| 2024-04-29 | 7.13 | 7.13 | -0.38 | -5.06% | 7.13 | 7.13 | 2667 | 190.16 | 0.19% |
| 2024-04-26 | 7.51 | 7.51 | -0.39 | -4.94% | 7.51 | 7.51 | 1033 | 77.58 | 0.07% |
| 2024-04-25 | 7.90 | 7.90 | -0.42 | -5.05% | 7.90 | 7.90 | 804 | 63.52 | 0.06% |
| 2024-04-24 | 8.32 | 8.32 | -0.44 | -5.02% | 8.32 | 8.32 | 580 | 48.26 | 0.04% |
| 2024-04-23 | 8.76 | 8.76 | -0.46 | -4.99% | 8.76 | 8.76 | 480 | 42.05 | 0.03% |
| 2024-04-22 | 9.22 | 9.22 | -0.49 | -5.05% | 9.22 | 9.22 | 586 | 54.03 | 0.04% |
| 2024-04-19 | 9.71 | 9.71 | -0.51 | -4.99% | 9.71 | 9.71 | 620 | 60.20 | 0.04% |
| 2024-04-18 | 10.21 | 10.22 | -0.08 | -0.78% | 9.98 | 10.50 | 8138 | 831.49 | 0.58% |
| 2024-04-17 | 10.05 | 10.30 | 0.14 | 1.38% | 10.05 | 10.65 | 10063 | 1038.71 | 0.72% |
| 2024-04-16 | 10.63 | 10.16 | -0.53 | -4.96% | 10.16 | 10.81 | 8465 | 872.39 | 0.61% |
| 2024-04-15 | 11.11 | 10.69 | -0.56 | -4.98% | 10.69 | 11.15 | 14994 | 1615.11 | 1.08% |
| 2024-04-12 | 11.10 | 11.25 | 0.13 | 1.17% | 11.04 | 11.33 | 8415 | 941.69 | 0.60% |
| 2024-04-11 | 10.85 | 11.12 | 0.15 | 1.37% | 10.83 | 11.16 | 10920 | 1204.28 | 0.78% |
| 2024-04-10 | 11.06 | 10.97 | -0.22 | -1.97% | 10.70 | 11.22 | 14390 | 1583.85 | 1.03% |
| 2024-04-09 | 11.25 | 11.19 | 0.00 | 0.00% | 11.00 | 11.35 | 15020 | 1679.45 | 1.08% |
| 2024-04-08 | 10.52 | 11.19 | 0.53 | 4.97% | 10.46 | 11.19 | 20960 | 2274.94 | 1.51% |
| 2024-04-03 | 10.82 | 10.66 | -0.01 | -0.09% | 10.63 | 10.87 | 10816 | 1160.33 | 0.78% |
| 2024-04-02 | 10.66 | 10.67 | -0.12 | -1.11% | 10.57 | 10.89 | 13983 | 1499.89 | 1.00% |
| 2024-04-01 | 10.79 | 10.79 | 0.51 | 4.96% | 10.52 | 10.79 | 29125 | 3130.61 | 2.09% |
| 2024-03-29 | 10.28 | 10.28 | 0.49 | 5.01% | 10.28 | 10.28 | 1780 | 182.98 | 0.13% |
| 2024-03-28 | 9.69 | 9.79 | 0.47 | 5.04% | 9.59 | 9.79 | 6363 | 620.86 | 0.46% |
| 2024-03-27 | 9.53 | 9.32 | -0.28 | -2.92% | 9.12 | 9.53 | 10277 | 959.78 | 0.74% |
| 2024-03-26 | 9.44 | 9.60 | -0.26 | -2.64% | 9.37 | 9.67 | 15040 | 1425.12 | 1.08% |
| 2024-03-25 | 9.99 | 9.86 | -0.11 | -1.10% | 9.78 | 10.14 | 10949 | 1092.49 | 0.79% |
| 2024-03-22 | 9.70 | 9.97 | 0.19 | 1.94% | 9.70 | 10.18 | 13659 | 1352.35 | 0.98% |
| 2024-03-21 | 10.01 | 9.78 | -0.31 | -3.07% | 9.71 | 10.02 | 17382 | 1705.00 | 1.25% |
| 2024-03-20 | 10.15 | 10.09 | -0.08 | -0.79% | 9.93 | 10.23 | 12957 | 1308.93 | 0.93% |
| 2024-03-19 | 9.94 | 10.17 | 0.19 | 1.90% | 9.93 | 10.35 | 14267 | 1452.97 | 1.03% |
| 2024-03-18 | 9.97 | 9.98 | 0.01 | 0.10% | 9.85 | 10.13 | 17203 | 1714.28 | 1.24% |
| 2024-03-15 | 9.61 | 9.97 | 0.36 | 3.75% | 9.57 | 10.09 | 30017 | 2987.16 | 2.16% |
| 2024-03-14 | 9.63 | 9.61 | -0.03 | -0.31% | 9.43 | 9.78 | 15457 | 1478.27 | 1.11% |
| 2024-03-13 | 9.80 | 9.64 | -0.25 | -2.53% | 9.55 | 10.06 | 25008 | 2438.72 | 1.80% |
| 2024-03-12 | 10.02 | 9.89 | 0.03 | 0.30% | 9.75 | 10.16 | 23170 | 2295.40 | 1.67% |
| 2024-03-11 | 9.29 | 9.86 | 0.47 | 5.01% | 9.17 | 9.86 | 27947 | 2683.67 | 2.01% |
| 2024-03-08 | 9.80 | 9.39 | -0.33 | -3.40% | 9.23 | 9.88 | 40621 | 3813.01 | 2.92% |
| 2024-03-07 | 9.80 | 9.72 | -0.24 | -2.41% | 9.48 | 10.06 | 40560 | 3959.17 | 2.91% |
| 2024-03-06 | 10.01 | 9.96 | -0.22 | -2.16% | 9.70 | 10.40 | 44208 | 4477.84 | 3.18% |
| 2024-03-05 | 10.18 | 10.18 | -0.54 | -5.04% | 10.18 | 10.18 | 3483 | 354.57 | 0.25% |
| 2024-03-04 | 10.72 | 10.72 | -0.56 | -4.96% | 10.72 | 10.72 | 3897 | 417.76 | 0.28% |
| 2024-03-01 | 10.75 | 11.28 | 0.36 | 3.30% | 10.37 | 11.33 | 40348 | 4333.30 | 2.90% |
| 2024-02-29 | 11.18 | 10.92 | -0.57 | -4.96% | 10.92 | 11.85 | 29407 | 3304.97 | 2.11% |
| 2024-02-28 | 12.02 | 11.49 | -0.60 | -4.96% | 11.49 | 12.17 | 34809 | 4097.88 | 2.50% |
| 2024-02-27 | 11.45 | 12.09 | 0.58 | 5.04% | 11.31 | 12.09 | 28937 | 3446.07 | 2.08% |
| 2024-02-26 | 11.67 | 11.51 | -0.12 | -1.03% | 11.08 | 11.98 | 29337 | 3381.64 | 2.11% |
| 2024-02-23 | 11.02 | 11.63 | 0.55 | 4.96% | 11.02 | 11.63 | 28155 | 3225.63 | 2.02% |
| 2024-02-22 | 10.50 | 11.08 | 0.31 | 2.88% | 10.31 | 11.23 | 32164 | 3419.44 | 2.31% |
| 2024-02-21 | 10.50 | 10.77 | 0.51 | 4.97% | 10.45 | 10.77 | 34861 | 3718.46 | 2.51% |
| 2024-02-20 | 9.85 | 10.26 | 0.49 | 5.02% | 9.85 | 10.26 | 18701 | 1897.54 | 1.34% |
| 2024-02-19 | 9.40 | 9.77 | 0.47 | 5.05% | 9.38 | 9.77 | 19956 | 1939.04 | 1.43% |
| 2024-02-08 | 9.05 | 9.30 | -0.23 | -2.41% | 9.05 | 9.53 | 27265 | 2496.49 | 1.96% |
| 2024-02-07 | 9.70 | 9.53 | -0.50 | -4.99% | 9.53 | 10.47 | 29755 | 2961.36 | 2.14% |
| 2024-02-06 | 10.03 | 10.03 | -0.53 | -5.02% | 10.03 | 10.18 | 28864 | 2897.76 | 2.07% |
| 2024-02-05 | 10.56 | 10.56 | -0.56 | -5.04% | 10.56 | 10.56 | 1362 | 143.83 | 0.10% |
| 2024-02-02 | 11.12 | 11.12 | -0.59 | -5.04% | 11.12 | 11.12 | 2675 | 297.46 | 0.19% |
| 2024-02-01 | 11.71 | 11.71 | -0.62 | -5.03% | 11.71 | 11.71 | 3908 | 457.63 | 0.28% |
| 2024-01-31 | 13.63 | 12.33 | -0.65 | -5.01% | 12.33 | 13.63 | 50842 | 6572.27 | 3.65% |
| 2024-01-30 | 13.70 | 12.98 | -0.68 | -4.98% | 12.98 | 13.79 | 49774 | 6529.48 | 3.58% |
| 2024-01-29 | 13.66 | 13.66 | 0.65 | 5.00% | 13.66 | 13.66 | 7587 | 1036.34 | 0.55% |
| 2024-01-26 | 13.01 | 13.01 | 0.62 | 5.00% | 12.77 | 13.01 | 18322 | 2382.34 | 1.32% |
| 2024-01-11 | 11.80 | 12.39 | 0.59 | 5.00% | 11.71 | 12.39 | 18891 | 2301.57 | 1.36% |
| 2024-01-10 | 11.43 | 11.80 | 0.37 | 3.24% | 11.39 | 11.88 | 22559 | 2630.98 | 1.62% |
| 2024-01-09 | 11.49 | 11.43 | -0.08 | -0.70% | 11.27 | 11.65 | 22747 | 2601.30 | 1.63% |
| 2024-01-08 | 11.16 | 11.51 | 0.29 | 2.58% | 11.13 | 11.56 | 26021 | 2977.34 | 1.87% |
| 2024-01-05 | 11.25 | 11.22 | 0.07 | 0.63% | 11.15 | 11.59 | 20289 | 2304.77 | 1.46% |
| 2024-01-04 | 11.15 | 11.15 | 0.07 | 0.63% | 11.01 | 11.22 | 15827 | 1757.69 | 1.14% |
退市同达(600647)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。
