| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.33 | 11.85 | 0.41 | 3.58% | 11.30 | 12.30 | 326185 | 38727.36 | 5.62% |
| 2025-12-17 | 11.32 | 11.44 | 0.12 | 1.06% | 11.22 | 11.62 | 229610 | 26262.44 | 3.96% |
| 2025-12-16 | 11.76 | 11.32 | -0.49 | -4.15% | 11.24 | 11.82 | 217031 | 24841.95 | 3.74% |
| 2025-12-15 | 11.40 | 11.81 | 0.26 | 2.25% | 11.37 | 11.95 | 251872 | 29577.40 | 4.34% |
| 2025-12-12 | 11.90 | 11.55 | -0.47 | -3.91% | 11.50 | 11.93 | 264381 | 30664.18 | 4.56% |
| 2025-12-11 | 12.34 | 12.02 | -0.34 | -2.75% | 11.93 | 12.34 | 302214 | 36438.12 | 5.21% |
| 2025-12-10 | 12.51 | 12.36 | -0.41 | -3.21% | 12.14 | 12.77 | 386287 | 47731.67 | 6.66% |
| 2025-12-09 | 13.43 | 12.77 | -0.95 | -6.92% | 12.62 | 13.44 | 481353 | 62336.07 | 8.30% |
| 2025-12-08 | 13.26 | 13.72 | 0.43 | 3.24% | 12.99 | 13.97 | 625477 | 84013.44 | 10.79% |
| 2025-12-05 | 12.73 | 13.29 | 0.27 | 2.07% | 12.59 | 13.79 | 629257 | 83877.73 | 10.85% |
| 2025-12-04 | 13.89 | 13.02 | -1.45 | -10.02% | 13.02 | 13.98 | 650371 | 86343.65 | 11.22% |
| 2025-12-03 | 14.03 | 14.47 | 0.98 | 7.26% | 13.70 | 14.80 | 933407 | 134005.42 | 16.10% |
| 2025-12-02 | 12.45 | 13.49 | 1.23 | 10.03% | 12.19 | 13.49 | 450626 | 58252.10 | 7.77% |
| 2025-12-01 | 12.59 | 12.26 | -0.41 | -3.24% | 12.25 | 12.96 | 509275 | 64220.88 | 8.78% |
| 2025-11-28 | 12.60 | 12.67 | 0.04 | 0.32% | 12.21 | 13.28 | 589706 | 74015.70 | 10.17% |
| 2025-11-27 | 13.45 | 12.63 | -0.55 | -4.17% | 12.35 | 13.60 | 708576 | 90940.66 | 12.22% |
| 2025-11-26 | 11.94 | 13.18 | 1.20 | 10.02% | 11.68 | 13.18 | 538852 | 67168.35 | 9.29% |
| 2025-11-25 | 11.84 | 11.98 | 0.35 | 3.01% | 11.68 | 12.14 | 569944 | 68058.95 | 9.83% |
| 2025-11-24 | 11.86 | 11.63 | -1.29 | -9.98% | 11.63 | 12.50 | 645483 | 76887.90 | 11.13% |
| 2025-11-21 | 12.92 | 12.92 | -1.44 | -10.03% | 12.92 | 13.23 | 220172 | 28487.76 | 3.80% |
| 2025-11-20 | 14.36 | 14.36 | -1.59 | -9.97% | 14.36 | 15.46 | 557740 | 80941.18 | 9.62% |
| 2025-11-19 | 15.95 | 15.95 | -1.77 | -9.99% | 15.95 | 17.48 | 650951 | 106025.34 | 11.23% |
| 2025-11-18 | 16.70 | 17.72 | 1.08 | 6.49% | 14.98 | 18.13 | 1148746 | 190159.09 | 19.81% |
| 2025-11-17 | 16.64 | 16.64 | 1.51 | 9.98% | 16.20 | 16.64 | 768021 | 127613.35 | 13.24% |
| 2025-11-14 | 15.13 | 15.13 | 1.38 | 10.04% | 14.68 | 15.13 | 427633 | 64523.04 | 7.37% |
| 2025-11-13 | 13.75 | 13.75 | 1.25 | 10.00% | 13.75 | 13.75 | 69360 | 9536.97 | 1.20% |
| 2025-11-12 | 12.50 | 12.50 | 1.14 | 10.04% | 12.50 | 12.50 | 47824 | 5977.98 | 0.82% |
| 2025-11-11 | 11.36 | 11.36 | 1.03 | 9.97% | 11.36 | 11.36 | 60304 | 6850.59 | 1.04% |
| 2025-11-10 | 9.20 | 10.33 | 0.94 | 10.01% | 9.15 | 10.33 | 308831 | 31251.09 | 5.33% |
| 2025-11-07 | 9.02 | 9.39 | 0.10 | 1.08% | 9.02 | 9.49 | 362957 | 33585.20 | 6.26% |
| 2025-11-06 | 10.00 | 9.29 | -1.03 | -9.98% | 9.29 | 10.19 | 521666 | 50018.56 | 9.00% |
| 2025-11-05 | 9.38 | 10.32 | 0.61 | 6.28% | 9.27 | 10.50 | 603544 | 59817.97 | 10.41% |
| 2025-11-04 | 8.82 | 9.71 | 0.72 | 8.01% | 8.73 | 9.89 | 550341 | 51734.64 | 9.49% |
| 2025-11-03 | 8.66 | 8.99 | 0.34 | 3.93% | 8.56 | 9.44 | 337542 | 30249.28 | 5.82% |
| 2025-10-31 | 8.49 | 8.65 | 0.05 | 0.58% | 8.49 | 8.80 | 202749 | 17512.30 | 3.50% |
| 2025-10-30 | 8.35 | 8.60 | 0.17 | 2.02% | 8.27 | 8.88 | 277196 | 23914.85 | 4.78% |
| 2025-10-29 | 8.15 | 8.43 | 0.18 | 2.18% | 8.15 | 8.87 | 190989 | 16176.87 | 3.29% |
| 2025-10-28 | 8.19 | 8.25 | 0.07 | 0.86% | 8.13 | 8.47 | 97394 | 8082.37 | 1.68% |
| 2025-10-27 | 8.17 | 8.18 | 0.04 | 0.49% | 8.09 | 8.23 | 50166 | 4102.30 | 0.87% |
| 2025-10-24 | 8.24 | 8.14 | -0.10 | -1.21% | 8.14 | 8.24 | 42590 | 3479.14 | 0.73% |
| 2025-10-23 | 8.22 | 8.24 | 0.03 | 0.37% | 8.12 | 8.28 | 44617 | 3651.15 | 0.77% |
| 2025-10-22 | 8.15 | 8.21 | 0.02 | 0.24% | 8.13 | 8.26 | 53091 | 4361.27 | 0.92% |
| 2025-10-21 | 8.17 | 8.19 | -0.03 | -0.36% | 8.06 | 8.20 | 62758 | 5104.30 | 1.08% |
| 2025-10-20 | 8.09 | 8.22 | 0.21 | 2.62% | 8.05 | 8.23 | 74311 | 6063.58 | 1.28% |
| 2025-10-17 | 8.13 | 8.01 | -0.09 | -1.11% | 8.01 | 8.15 | 49166 | 3973.21 | 0.85% |
| 2025-10-16 | 8.10 | 8.10 | 0.02 | 0.25% | 8.05 | 8.15 | 39187 | 3174.47 | 0.68% |
| 2025-10-15 | 8.01 | 8.08 | 0.08 | 1.00% | 7.94 | 8.10 | 40675 | 3282.26 | 0.70% |
| 2025-10-14 | 7.94 | 8.00 | 0.08 | 1.01% | 7.90 | 8.05 | 45515 | 3635.19 | 0.78% |
| 2025-10-13 | 7.82 | 7.92 | -0.12 | -1.49% | 7.74 | 7.94 | 41961 | 3291.68 | 0.72% |
| 2025-10-10 | 7.93 | 8.04 | 0.10 | 1.26% | 7.87 | 8.05 | 40685 | 3257.88 | 0.70% |
| 2025-10-09 | 7.96 | 7.94 | 0.05 | 0.63% | 7.81 | 7.97 | 31772 | 2509.39 | 0.55% |
| 2025-09-30 | 7.91 | 7.89 | -0.02 | -0.25% | 7.86 | 7.93 | 23051 | 1819.55 | 0.40% |
| 2025-09-29 | 7.84 | 7.91 | 0.05 | 0.64% | 7.70 | 7.91 | 41246 | 3222.87 | 0.71% |
| 2025-09-26 | 7.91 | 7.86 | -0.09 | -1.13% | 7.78 | 7.91 | 37110 | 2911.87 | 0.64% |
| 2025-09-25 | 7.90 | 7.95 | 0.05 | 0.63% | 7.90 | 8.02 | 49979 | 3974.13 | 0.86% |
| 2025-09-24 | 7.81 | 7.90 | 0.07 | 0.89% | 7.71 | 7.92 | 35207 | 2771.50 | 0.61% |
| 2025-09-23 | 7.98 | 7.83 | -0.13 | -1.63% | 7.66 | 8.00 | 63659 | 4949.41 | 1.10% |
| 2025-09-22 | 8.12 | 7.96 | -0.17 | -2.09% | 7.95 | 8.16 | 58637 | 4702.75 | 1.01% |
| 2025-09-19 | 8.28 | 8.13 | -0.20 | -2.40% | 8.08 | 8.28 | 73717 | 6000.21 | 1.27% |
| 2025-09-18 | 8.16 | 8.33 | 0.13 | 1.59% | 8.16 | 8.40 | 123632 | 10211.56 | 2.13% |
| 2025-09-17 | 8.28 | 8.20 | -0.06 | -0.73% | 8.20 | 8.29 | 63850 | 5251.72 | 1.10% |
| 2025-09-16 | 8.30 | 8.26 | 0.00 | 0.00% | 8.18 | 8.30 | 62535 | 5147.04 | 1.08% |
| 2025-09-15 | 8.32 | 8.26 | -0.09 | -1.08% | 8.23 | 8.34 | 56721 | 4690.53 | 0.98% |
| 2025-09-12 | 8.48 | 8.35 | -0.10 | -1.18% | 8.35 | 8.50 | 71223 | 5982.45 | 1.23% |
| 2025-09-11 | 8.38 | 8.45 | 0.02 | 0.24% | 8.21 | 8.45 | 83748 | 6999.81 | 1.44% |
| 2025-09-10 | 8.48 | 8.43 | -0.03 | -0.35% | 8.39 | 8.51 | 64931 | 5484.03 | 1.12% |
| 2025-09-09 | 8.56 | 8.46 | -0.10 | -1.17% | 8.38 | 8.58 | 110846 | 9378.11 | 1.91% |
| 2025-09-08 | 8.33 | 8.56 | 0.23 | 2.76% | 8.30 | 8.56 | 149698 | 12687.18 | 2.58% |
| 2025-09-05 | 8.33 | 8.33 | 0.00 | 0.00% | 8.08 | 8.35 | 101980 | 8384.67 | 1.76% |
| 2025-09-04 | 8.37 | 8.33 | -0.11 | -1.30% | 8.20 | 8.52 | 129692 | 10886.60 | 2.24% |
| 2025-09-03 | 8.61 | 8.44 | -0.17 | -1.97% | 8.30 | 8.77 | 191861 | 16286.44 | 3.31% |
| 2025-09-02 | 8.38 | 8.61 | 0.29 | 3.49% | 8.22 | 8.81 | 273491 | 23277.09 | 4.72% |
| 2025-09-01 | 8.20 | 8.32 | 0.14 | 1.71% | 8.08 | 8.35 | 85717 | 7074.70 | 1.48% |
| 2025-08-29 | 8.15 | 8.18 | 0.00 | 0.00% | 8.11 | 8.22 | 52275 | 4271.14 | 0.90% |
| 2025-08-28 | 8.21 | 8.18 | -0.03 | -0.37% | 7.89 | 8.30 | 110588 | 8963.32 | 1.91% |
| 2025-08-27 | 8.48 | 8.21 | -0.26 | -3.07% | 8.20 | 8.52 | 151940 | 12699.99 | 2.62% |
| 2025-08-26 | 8.33 | 8.47 | 0.14 | 1.68% | 8.27 | 8.65 | 210996 | 17853.27 | 3.64% |
| 2025-08-25 | 8.29 | 8.33 | 0.06 | 0.73% | 8.22 | 8.36 | 95577 | 7936.96 | 1.65% |
| 2025-08-22 | 8.30 | 8.27 | -0.03 | -0.36% | 8.20 | 8.32 | 71182 | 5866.25 | 1.23% |
| 2025-08-21 | 8.35 | 8.30 | -0.03 | -0.36% | 8.26 | 8.37 | 90578 | 7529.50 | 1.56% |
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。
