| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.81 | 8.25 | 0.45 | 5.77% | 7.81 | 8.29 | 165985 | 13557.64 | 2.86% |
| 2025-03-31 | 8.12 | 7.80 | -0.33 | -4.06% | 7.70 | 8.12 | 98764 | 7736.60 | 1.70% |
| 2025-03-28 | 8.25 | 8.13 | -0.07 | -0.85% | 8.11 | 8.35 | 134158 | 11047.74 | 2.31% |
| 2025-03-27 | 8.12 | 8.20 | 0.08 | 0.99% | 7.95 | 8.28 | 116860 | 9512.72 | 2.02% |
| 2025-03-26 | 8.02 | 8.12 | 0.13 | 1.63% | 7.94 | 8.12 | 83273 | 6715.66 | 1.44% |
| 2025-03-25 | 7.91 | 7.99 | 0.07 | 0.88% | 7.80 | 8.03 | 60250 | 4778.97 | 1.04% |
| 2025-03-24 | 8.08 | 7.92 | -0.18 | -2.22% | 7.77 | 8.17 | 92973 | 7385.61 | 1.60% |
| 2025-03-21 | 8.20 | 8.10 | -0.05 | -0.61% | 7.96 | 8.28 | 112496 | 9111.58 | 1.94% |
| 2025-03-20 | 8.19 | 8.15 | -0.04 | -0.49% | 8.08 | 8.20 | 78732 | 6404.79 | 1.36% |
| 2025-03-19 | 8.30 | 8.19 | -0.16 | -1.92% | 8.14 | 8.39 | 101746 | 8399.05 | 1.75% |
| 2025-03-18 | 8.40 | 8.35 | 0.00 | 0.00% | 8.29 | 8.40 | 80232 | 6677.45 | 1.38% |
| 2025-03-17 | 8.38 | 8.35 | -0.07 | -0.83% | 8.34 | 8.47 | 113263 | 9498.93 | 1.95% |
| 2025-03-14 | 8.31 | 8.42 | 0.12 | 1.45% | 8.19 | 8.43 | 150981 | 12573.49 | 2.60% |
| 2025-03-13 | 8.50 | 8.30 | -0.19 | -2.24% | 8.26 | 8.55 | 196949 | 16542.12 | 3.40% |
| 2025-03-12 | 8.59 | 8.49 | -0.14 | -1.62% | 8.42 | 8.71 | 274826 | 23409.08 | 4.74% |
| 2025-03-11 | 8.46 | 8.63 | 0.21 | 2.49% | 8.43 | 8.90 | 483960 | 41579.21 | 8.35% |
| 2025-03-10 | 7.65 | 8.42 | 0.77 | 10.07% | 7.65 | 8.42 | 275608 | 22370.68 | 4.75% |
| 2025-03-07 | 7.77 | 7.65 | -0.17 | -2.17% | 7.62 | 7.79 | 63123 | 4855.06 | 1.09% |
| 2025-03-06 | 7.70 | 7.82 | 0.11 | 1.43% | 7.64 | 7.84 | 105870 | 8220.44 | 1.83% |
| 2025-03-05 | 7.79 | 7.71 | -0.07 | -0.90% | 7.58 | 7.81 | 73353 | 5613.39 | 1.26% |
| 2025-03-04 | 7.60 | 7.78 | 0.12 | 1.57% | 7.55 | 7.79 | 70686 | 5461.50 | 1.22% |
| 2025-03-03 | 7.60 | 7.66 | 0.05 | 0.66% | 7.60 | 7.76 | 63022 | 4838.91 | 1.09% |
| 2025-02-28 | 7.81 | 7.61 | -0.23 | -2.93% | 7.58 | 7.85 | 90826 | 7002.46 | 1.57% |
| 2025-02-27 | 7.70 | 7.84 | 0.12 | 1.55% | 7.58 | 7.86 | 98241 | 7585.86 | 1.69% |
| 2025-02-26 | 7.62 | 7.72 | 0.09 | 1.18% | 7.58 | 7.78 | 78162 | 5996.34 | 1.35% |
| 2025-02-25 | 7.67 | 7.63 | -0.10 | -1.29% | 7.59 | 7.72 | 78344 | 5988.10 | 1.35% |
| 2025-02-24 | 7.70 | 7.73 | 0.02 | 0.26% | 7.56 | 7.79 | 78090 | 5999.95 | 1.35% |
| 2025-02-21 | 7.68 | 7.71 | -0.02 | -0.26% | 7.58 | 7.81 | 96425 | 7403.70 | 1.66% |
| 2025-02-20 | 7.46 | 7.73 | 0.31 | 4.18% | 7.42 | 8.06 | 184697 | 14285.06 | 3.19% |
| 2025-02-19 | 7.38 | 7.42 | 0.04 | 0.54% | 7.32 | 7.45 | 67710 | 5004.66 | 1.17% |
| 2025-02-18 | 7.75 | 7.38 | -0.41 | -5.26% | 7.36 | 7.79 | 118036 | 8893.01 | 2.04% |
| 2025-02-17 | 7.77 | 7.79 | 0.00 | 0.00% | 7.68 | 7.88 | 85902 | 6686.51 | 1.48% |
| 2025-02-14 | 7.87 | 7.79 | -0.09 | -1.14% | 7.75 | 7.96 | 107226 | 8404.13 | 1.85% |
| 2025-02-13 | 7.77 | 7.88 | 0.11 | 1.42% | 7.68 | 7.95 | 124554 | 9758.71 | 2.15% |
| 2025-02-12 | 7.70 | 7.77 | 0.07 | 0.91% | 7.65 | 7.78 | 78933 | 6094.92 | 1.36% |
| 2025-02-11 | 7.77 | 7.70 | -0.07 | -0.90% | 7.57 | 7.78 | 95853 | 7344.35 | 1.65% |
| 2025-02-10 | 7.47 | 7.77 | 0.30 | 4.02% | 7.46 | 7.77 | 133281 | 10204.83 | 2.30% |
| 2025-02-07 | 7.28 | 7.47 | 0.17 | 2.33% | 7.24 | 7.54 | 101982 | 7586.90 | 1.76% |
| 2025-02-06 | 7.23 | 7.30 | 0.08 | 1.11% | 7.08 | 7.30 | 67473 | 4860.91 | 1.16% |
| 2025-02-05 | 7.22 | 7.22 | 0.06 | 0.84% | 7.14 | 7.27 | 48675 | 3511.06 | 0.84% |
| 2025-01-27 | 7.22 | 7.16 | -0.03 | -0.42% | 7.14 | 7.34 | 49354 | 3573.33 | 0.85% |
| 2025-01-24 | 7.18 | 7.19 | 0.00 | 0.00% | 7.09 | 7.22 | 55313 | 3957.81 | 0.95% |
| 2025-01-23 | 7.25 | 7.19 | 0.00 | 0.00% | 7.19 | 7.35 | 61794 | 4500.42 | 1.07% |
| 2025-01-22 | 7.25 | 7.19 | -0.07 | -0.96% | 7.15 | 7.27 | 45158 | 3255.20 | 0.78% |
| 2025-01-21 | 7.40 | 7.26 | -0.15 | -2.02% | 7.22 | 7.43 | 54780 | 3989.96 | 0.94% |
| 2025-01-20 | 7.33 | 7.41 | 0.14 | 1.93% | 7.22 | 7.45 | 77359 | 5696.73 | 1.33% |
| 2025-01-17 | 7.26 | 7.27 | -0.02 | -0.27% | 7.18 | 7.31 | 52952 | 3839.45 | 0.91% |
| 2025-01-16 | 7.24 | 7.29 | 0.10 | 1.39% | 7.21 | 7.35 | 86601 | 6302.97 | 1.49% |
| 2025-01-15 | 7.22 | 7.19 | -0.04 | -0.55% | 7.12 | 7.24 | 61741 | 4429.52 | 1.06% |
| 2025-01-14 | 6.95 | 7.23 | 0.31 | 4.48% | 6.93 | 7.23 | 98072 | 6973.85 | 1.69% |
| 2025-01-13 | 6.88 | 6.92 | -0.02 | -0.29% | 6.66 | 6.94 | 75359 | 5153.36 | 1.30% |
| 2025-01-10 | 7.25 | 6.94 | -0.30 | -4.14% | 6.94 | 7.32 | 98236 | 6962.97 | 1.69% |
| 2025-01-09 | 7.20 | 7.24 | -0.09 | -1.23% | 7.11 | 7.36 | 94878 | 6885.19 | 1.64% |
| 2025-01-08 | 7.25 | 7.33 | -0.09 | -1.21% | 7.11 | 7.46 | 166236 | 12099.79 | 2.87% |
| 2025-01-07 | 7.76 | 7.42 | -0.43 | -5.48% | 7.08 | 7.77 | 261200 | 19214.59 | 4.50% |
| 2025-01-06 | 7.44 | 7.85 | 0.50 | 6.80% | 7.38 | 7.99 | 257980 | 19725.77 | 4.45% |
| 2025-01-03 | 7.46 | 7.35 | -0.11 | -1.47% | 7.23 | 7.58 | 128970 | 9542.61 | 2.22% |
| 2025-01-02 | 7.46 | 7.46 | -0.04 | -0.53% | 7.38 | 7.73 | 136042 | 10258.69 | 2.35% |
| 2024-12-31 | 7.88 | 7.50 | -0.42 | -5.30% | 7.49 | 7.95 | 196449 | 15055.04 | 3.39% |
| 2024-12-30 | 8.22 | 7.92 | -0.31 | -3.77% | 7.85 | 8.22 | 191299 | 15258.47 | 3.30% |
| 2024-12-27 | 8.06 | 8.23 | 0.10 | 1.23% | 8.00 | 8.34 | 210267 | 17299.76 | 3.63% |
| 2024-12-26 | 8.06 | 8.13 | -0.03 | -0.37% | 7.93 | 8.23 | 229111 | 18491.25 | 3.95% |
| 2024-12-25 | 7.95 | 8.16 | 0.28 | 3.55% | 7.91 | 8.52 | 347903 | 28404.97 | 6.00% |
| 2024-12-24 | 7.81 | 7.88 | 0.07 | 0.90% | 7.77 | 7.97 | 142481 | 11210.65 | 2.46% |
| 2024-12-23 | 8.19 | 7.81 | -0.38 | -4.64% | 7.76 | 8.28 | 224346 | 17860.13 | 3.87% |
| 2024-12-20 | 8.01 | 8.19 | 0.11 | 1.36% | 8.01 | 8.50 | 332080 | 27418.04 | 5.73% |
| 2024-12-19 | 8.38 | 8.08 | -0.57 | -6.59% | 8.03 | 8.76 | 430308 | 35302.48 | 7.42% |
| 2024-12-18 | 8.71 | 8.65 | -0.58 | -6.28% | 8.47 | 9.50 | 568605 | 51055.91 | 9.81% |
| 2024-12-17 | 11.26 | 9.23 | -1.02 | -9.95% | 9.23 | 11.28 | 794647 | 80449.44 | 13.70% |
| 2024-12-16 | 10.10 | 10.25 | 0.93 | 9.98% | 9.88 | 10.25 | 170984 | 17342.68 | 2.95% |
| 2024-12-13 | 9.01 | 9.32 | 0.85 | 10.04% | 8.70 | 9.32 | 441128 | 40613.75 | 7.61% |
| 2024-12-12 | 7.70 | 8.47 | 0.77 | 10.00% | 7.70 | 8.47 | 168593 | 13980.17 | 2.91% |
| 2024-12-11 | 7.63 | 7.70 | 0.07 | 0.92% | 7.58 | 7.88 | 140534 | 10813.25 | 2.42% |
| 2024-12-10 | 7.69 | 7.63 | 0.12 | 1.60% | 7.47 | 8.00 | 233695 | 17905.81 | 4.03% |
| 2024-12-09 | 7.41 | 7.51 | 0.14 | 1.90% | 7.37 | 7.57 | 140528 | 10513.95 | 2.42% |
| 2024-12-06 | 7.27 | 7.37 | 0.07 | 0.96% | 7.25 | 7.46 | 83211 | 6106.83 | 1.43% |
| 2024-12-05 | 7.25 | 7.30 | -0.01 | -0.14% | 7.20 | 7.32 | 70596 | 5129.97 | 1.22% |
| 2024-12-04 | 7.40 | 7.31 | -0.15 | -2.01% | 7.25 | 7.54 | 104894 | 7753.46 | 1.81% |
| 2024-12-03 | 7.54 | 7.46 | -0.05 | -0.67% | 7.40 | 7.59 | 102872 | 7680.83 | 1.77% |
| 2024-12-02 | 7.48 | 7.51 | 0.17 | 2.32% | 7.38 | 7.54 | 147692 | 11040.46 | 2.55% |
人民同泰(600829)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。
