| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.16 | 11.29 | 0.18 | 1.62% | 11.07 | 11.32 | 118867 | 13324.96 | 2.05% |
| 2026-02-02 | 10.99 | 11.11 | -0.11 | -0.98% | 10.99 | 11.44 | 143493 | 16167.50 | 2.47% |
| 2026-01-30 | 11.78 | 11.22 | -0.55 | -4.67% | 11.12 | 11.96 | 256797 | 29216.96 | 4.43% |
| 2026-01-29 | 12.06 | 11.77 | -0.58 | -4.70% | 11.41 | 12.06 | 301825 | 35685.38 | 5.20% |
| 2026-01-28 | 12.61 | 12.35 | -0.64 | -4.93% | 12.24 | 12.65 | 432727 | 53723.72 | 7.46% |
| 2026-01-27 | 12.00 | 12.99 | 0.74 | 6.04% | 11.69 | 13.16 | 667224 | 83856.16 | 11.51% |
| 2026-01-26 | 12.04 | 12.25 | 0.21 | 1.74% | 11.88 | 12.65 | 576677 | 70410.41 | 9.94% |
| 2026-01-23 | 11.61 | 12.04 | 0.69 | 6.08% | 11.61 | 12.49 | 531766 | 64916.73 | 9.17% |
| 2026-01-22 | 11.14 | 11.35 | 0.21 | 1.89% | 11.05 | 11.37 | 109329 | 12317.96 | 1.89% |
| 2026-01-21 | 11.10 | 11.14 | 0.00 | 0.00% | 10.96 | 11.19 | 83307 | 9260.57 | 1.44% |
| 2026-01-20 | 11.29 | 11.14 | -0.15 | -1.33% | 11.03 | 11.36 | 105879 | 11794.69 | 1.83% |
| 2026-01-19 | 11.03 | 11.29 | 0.19 | 1.71% | 11.01 | 11.41 | 125449 | 14145.22 | 2.16% |
| 2026-01-16 | 11.55 | 11.10 | -0.36 | -3.14% | 11.06 | 11.56 | 164738 | 18454.97 | 2.84% |
| 2026-01-15 | 11.68 | 11.46 | -0.43 | -3.62% | 11.27 | 11.76 | 229751 | 26327.02 | 3.96% |
| 2026-01-14 | 12.10 | 11.89 | -0.22 | -1.82% | 11.65 | 12.43 | 403840 | 48256.62 | 6.96% |
| 2026-01-13 | 12.19 | 12.11 | 0.02 | 0.17% | 11.76 | 12.69 | 521381 | 63980.87 | 8.99% |
| 2026-01-12 | 11.88 | 12.09 | 0.26 | 2.20% | 11.68 | 12.10 | 224396 | 26776.50 | 3.87% |
| 2026-01-09 | 11.52 | 11.83 | 0.32 | 2.78% | 11.50 | 11.85 | 202217 | 23740.45 | 3.49% |
| 2026-01-08 | 11.44 | 11.51 | 0.07 | 0.61% | 11.37 | 11.54 | 159096 | 18246.45 | 2.74% |
| 2026-01-07 | 11.30 | 11.44 | 0.15 | 1.33% | 11.28 | 11.60 | 215578 | 24610.70 | 3.72% |
| 2026-01-06 | 11.01 | 11.29 | 0.29 | 2.64% | 10.95 | 11.45 | 260269 | 29351.09 | 4.49% |
| 2026-01-05 | 10.98 | 11.00 | 0.19 | 1.76% | 10.81 | 11.19 | 203718 | 22317.48 | 3.51% |
| 2025-12-31 | 10.93 | 10.81 | -0.08 | -0.73% | 10.70 | 11.03 | 174382 | 18874.65 | 3.01% |
| 2025-12-30 | 11.11 | 10.89 | -0.28 | -2.51% | 10.71 | 11.13 | 264745 | 28871.25 | 4.57% |
| 2025-12-29 | 11.79 | 11.17 | -0.82 | -6.84% | 10.99 | 11.84 | 367659 | 41397.62 | 6.34% |
| 2025-12-26 | 11.80 | 11.99 | 0.19 | 1.61% | 11.77 | 12.25 | 337500 | 40313.27 | 5.82% |
| 2025-12-25 | 11.75 | 11.80 | 0.04 | 0.34% | 11.52 | 12.25 | 332313 | 39225.64 | 5.73% |
| 2025-12-24 | 11.53 | 11.76 | 0.09 | 0.77% | 11.50 | 11.78 | 227106 | 26466.63 | 3.92% |
| 2025-12-23 | 11.51 | 11.67 | 0.09 | 0.78% | 11.43 | 12.15 | 379864 | 44894.62 | 6.55% |
| 2025-12-22 | 11.96 | 11.58 | -0.21 | -1.78% | 11.54 | 11.97 | 202936 | 23589.37 | 3.50% |
| 2025-12-19 | 11.61 | 11.79 | -0.06 | -0.51% | 11.28 | 11.91 | 330761 | 38616.32 | 5.70% |
| 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% |
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。
