| 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 | 12.65 | 12.70 | 0.07 | 0.55% | 12.63 | 12.88 | 37477 | 4769.34 | 0.60% |
| 2026-02-02 | 13.12 | 12.63 | -0.41 | -3.14% | 12.62 | 13.12 | 42771 | 5475.08 | 0.68% |
| 2026-01-30 | 12.90 | 13.04 | 0.09 | 0.69% | 12.80 | 13.09 | 54128 | 7024.59 | 0.87% |
| 2026-01-29 | 13.15 | 12.95 | -0.26 | -1.97% | 12.95 | 13.29 | 39694 | 5198.45 | 0.64% |
| 2026-01-28 | 13.28 | 13.21 | -0.11 | -0.83% | 13.15 | 13.40 | 30064 | 3973.79 | 0.48% |
| 2026-01-27 | 13.50 | 13.32 | -0.22 | -1.62% | 13.11 | 13.59 | 47353 | 6282.18 | 0.76% |
| 2026-01-26 | 14.00 | 13.54 | -0.46 | -3.29% | 13.45 | 14.06 | 63470 | 8671.52 | 1.02% |
| 2026-01-23 | 14.15 | 14.00 | -0.14 | -0.99% | 13.93 | 14.20 | 54370 | 7612.93 | 0.87% |
| 2026-01-22 | 14.06 | 14.14 | 0.07 | 0.50% | 13.90 | 14.36 | 48232 | 6817.25 | 0.77% |
| 2026-01-21 | 13.98 | 14.07 | 0.08 | 0.57% | 13.81 | 14.16 | 37721 | 5276.75 | 0.60% |
| 2026-01-20 | 14.18 | 13.99 | -0.21 | -1.48% | 13.90 | 14.36 | 77351 | 10929.11 | 1.24% |
| 2026-01-19 | 14.39 | 14.20 | -0.19 | -1.32% | 14.18 | 14.45 | 44638 | 6375.38 | 0.71% |
| 2026-01-16 | 13.98 | 14.39 | 0.35 | 2.49% | 13.97 | 14.43 | 80492 | 11495.29 | 1.29% |
| 2026-01-15 | 13.75 | 14.04 | 0.31 | 2.26% | 13.61 | 14.08 | 52701 | 7320.78 | 0.84% |
| 2026-01-14 | 13.98 | 13.73 | -0.25 | -1.79% | 13.68 | 14.10 | 89351 | 12422.61 | 1.43% |
| 2026-01-13 | 14.05 | 13.98 | -0.13 | -0.92% | 13.96 | 14.35 | 77151 | 10894.72 | 1.23% |
| 2026-01-12 | 14.25 | 14.11 | -0.14 | -0.98% | 13.83 | 14.45 | 90915 | 12781.98 | 1.46% |
| 2026-01-09 | 14.28 | 14.25 | 0.20 | 1.42% | 14.10 | 14.45 | 64342 | 9183.90 | 1.03% |
| 2026-01-08 | 14.20 | 14.05 | -0.25 | -1.75% | 14.05 | 14.35 | 50686 | 7169.34 | 0.81% |
| 2026-01-07 | 14.23 | 14.30 | -0.02 | -0.14% | 13.90 | 14.49 | 78932 | 11200.54 | 1.26% |
| 2026-01-06 | 13.43 | 14.32 | 1.02 | 7.67% | 13.35 | 14.45 | 123740 | 17391.05 | 1.98% |
| 2026-01-05 | 13.25 | 13.30 | 0.15 | 1.14% | 12.96 | 13.52 | 60389 | 8012.69 | 0.97% |
| 2025-12-31 | 13.24 | 13.15 | -0.09 | -0.68% | 13.03 | 13.30 | 44252 | 5810.44 | 0.71% |
| 2025-12-30 | 13.41 | 13.24 | -0.17 | -1.27% | 13.21 | 13.44 | 51974 | 6898.72 | 0.83% |
| 2025-12-29 | 14.15 | 13.41 | -0.74 | -5.23% | 13.38 | 14.20 | 84415 | 11564.65 | 1.35% |
| 2025-12-26 | 13.69 | 14.15 | 0.53 | 3.89% | 13.65 | 14.28 | 100420 | 14031.95 | 1.61% |
| 2025-12-25 | 13.80 | 13.62 | -0.18 | -1.30% | 13.56 | 13.80 | 55520 | 7574.66 | 0.89% |
| 2025-12-24 | 13.91 | 13.80 | -0.11 | -0.79% | 13.75 | 13.98 | 61609 | 8542.85 | 0.99% |
| 2025-12-23 | 13.90 | 13.91 | -0.04 | -0.29% | 13.80 | 14.03 | 45969 | 6385.98 | 0.74% |
| 2025-12-22 | 14.02 | 13.95 | -0.15 | -1.06% | 13.90 | 14.40 | 71450 | 10087.39 | 1.14% |
| 2025-12-19 | 13.88 | 14.10 | 0.22 | 1.59% | 13.87 | 14.40 | 77526 | 10955.84 | 1.24% |
| 2025-12-18 | 14.10 | 13.88 | -0.32 | -2.25% | 13.76 | 14.15 | 68118 | 9488.39 | 1.09% |
| 2025-12-17 | 13.97 | 14.20 | 0.11 | 0.78% | 13.96 | 14.55 | 87944 | 12486.06 | 1.41% |
| 2025-12-16 | 15.29 | 14.09 | -1.29 | -8.39% | 14.00 | 15.37 | 130330 | 18944.48 | 2.09% |
| 2025-12-15 | 15.81 | 15.38 | -0.61 | -3.81% | 15.35 | 15.98 | 78723 | 12290.51 | 1.26% |
| 2025-12-12 | 16.00 | 15.99 | -0.47 | -2.86% | 15.47 | 16.63 | 178598 | 28416.60 | 2.86% |
| 2025-12-11 | 18.32 | 16.46 | -1.83 | -10.01% | 16.46 | 18.37 | 260681 | 44712.66 | 4.17% |
| 2025-12-10 | 17.81 | 18.29 | 0.43 | 2.41% | 17.56 | 18.32 | 140612 | 25394.26 | 2.25% |
| 2025-12-09 | 17.60 | 17.86 | 0.26 | 1.48% | 17.32 | 18.11 | 109405 | 19399.51 | 1.75% |
| 2025-12-08 | 17.31 | 17.60 | 0.28 | 1.62% | 16.95 | 17.68 | 91129 | 15839.44 | 1.46% |
| 2025-12-05 | 17.10 | 17.32 | 0.23 | 1.35% | 16.82 | 17.80 | 92619 | 15980.43 | 1.48% |
| 2025-12-04 | 17.13 | 17.09 | -0.02 | -0.12% | 16.85 | 17.35 | 78176 | 13370.65 | 1.25% |
| 2025-12-03 | 17.42 | 17.11 | -0.05 | -0.29% | 16.82 | 17.50 | 78330 | 13385.69 | 1.25% |
| 2025-12-02 | 17.05 | 17.16 | -0.04 | -0.23% | 16.83 | 17.33 | 90047 | 15383.15 | 1.44% |
| 2025-12-01 | 15.96 | 17.20 | 1.10 | 6.83% | 15.96 | 17.28 | 164702 | 27822.97 | 2.64% |
| 2025-11-28 | 15.60 | 16.10 | 0.38 | 2.42% | 15.48 | 16.20 | 67280 | 10697.86 | 1.08% |
| 2025-11-27 | 16.11 | 15.72 | -0.40 | -2.48% | 15.61 | 16.14 | 61021 | 9673.01 | 0.98% |
| 2025-11-26 | 15.98 | 16.12 | 0.06 | 0.37% | 15.58 | 16.44 | 91839 | 14726.52 | 1.47% |
| 2025-11-25 | 16.40 | 16.06 | 0.00 | 0.00% | 15.88 | 16.52 | 119926 | 19363.26 | 1.92% |
| 2025-11-24 | 15.21 | 16.06 | 0.81 | 5.31% | 15.21 | 16.27 | 112545 | 17824.46 | 1.80% |
| 2025-11-21 | 15.60 | 15.25 | -0.54 | -3.42% | 15.13 | 16.06 | 114257 | 17706.31 | 1.83% |
| 2025-11-20 | 16.00 | 15.79 | -0.40 | -2.47% | 15.73 | 16.41 | 92141 | 14742.54 | 1.47% |
| 2025-11-19 | 16.62 | 16.19 | -0.71 | -4.20% | 16.02 | 17.15 | 185766 | 30520.61 | 2.97% |
| 2025-11-18 | 15.61 | 16.90 | 1.45 | 9.39% | 15.48 | 17.00 | 312529 | 52136.71 | 5.00% |
| 2025-11-17 | 14.72 | 15.45 | 0.66 | 4.46% | 14.72 | 15.55 | 117888 | 17982.40 | 1.89% |
| 2025-11-14 | 14.61 | 14.79 | -0.05 | -0.34% | 14.61 | 15.13 | 66647 | 9932.31 | 1.07% |
| 2025-11-13 | 14.94 | 14.84 | 0.09 | 0.61% | 14.42 | 14.94 | 50013 | 7367.29 | 0.80% |
| 2025-11-12 | 14.37 | 14.75 | 0.39 | 2.72% | 14.31 | 14.85 | 64197 | 9372.62 | 1.03% |
| 2025-11-11 | 14.25 | 14.36 | 0.21 | 1.48% | 14.14 | 14.98 | 81889 | 11926.04 | 1.31% |
| 2025-11-10 | 14.20 | 14.15 | -0.05 | -0.35% | 13.92 | 14.30 | 57842 | 8162.27 | 0.93% |
| 2025-11-07 | 14.26 | 14.20 | -0.07 | -0.49% | 14.08 | 14.34 | 35039 | 4972.83 | 0.56% |
| 2025-11-06 | 14.70 | 14.27 | -0.24 | -1.65% | 14.11 | 14.70 | 45880 | 6540.95 | 0.73% |
| 2025-11-05 | 14.11 | 14.51 | 0.24 | 1.68% | 14.10 | 14.53 | 47725 | 6846.47 | 0.76% |
| 2025-11-04 | 14.37 | 14.27 | -0.20 | -1.38% | 14.05 | 14.63 | 65673 | 9362.08 | 1.05% |
| 2025-11-03 | 14.70 | 14.47 | -0.39 | -2.62% | 13.94 | 14.82 | 87122 | 12491.73 | 1.39% |
| 2025-10-31 | 14.64 | 14.86 | 0.21 | 1.43% | 14.41 | 15.21 | 107441 | 16071.81 | 1.72% |
| 2025-10-30 | 14.80 | 14.65 | -0.13 | -0.88% | 14.64 | 15.28 | 94952 | 14171.59 | 1.52% |
| 2025-10-29 | 14.85 | 14.78 | -0.10 | -0.67% | 14.65 | 15.13 | 60847 | 9045.15 | 0.97% |
| 2025-10-28 | 14.77 | 14.88 | 0.11 | 0.74% | 14.32 | 14.93 | 87350 | 12744.75 | 1.40% |
| 2025-10-27 | 14.60 | 14.77 | 0.37 | 2.57% | 14.59 | 15.21 | 122636 | 18248.93 | 1.96% |
| 2025-10-24 | 13.94 | 14.40 | 0.46 | 3.30% | 13.94 | 14.58 | 97045 | 13915.12 | 1.55% |
| 2025-10-23 | 13.81 | 13.94 | 0.11 | 0.80% | 13.62 | 14.08 | 68339 | 9454.14 | 1.09% |
| 2025-10-22 | 14.49 | 13.83 | -0.76 | -5.21% | 13.75 | 14.51 | 108956 | 15244.67 | 1.74% |
| 2025-10-21 | 14.03 | 14.59 | 0.39 | 2.75% | 14.00 | 14.61 | 109762 | 15705.12 | 1.76% |
| 2025-10-20 | 13.95 | 14.20 | 0.32 | 2.31% | 13.51 | 14.37 | 137067 | 19259.00 | 2.19% |
| 2025-10-17 | 13.65 | 13.88 | 0.18 | 1.31% | 13.40 | 14.00 | 111224 | 15303.90 | 1.78% |
| 2025-10-16 | 13.85 | 13.70 | -0.31 | -2.21% | 13.62 | 14.38 | 94792 | 13170.52 | 1.52% |
| 2025-10-15 | 14.40 | 14.01 | -0.46 | -3.18% | 13.58 | 14.48 | 158441 | 22045.37 | 2.54% |
| 2025-10-14 | 15.01 | 14.47 | -0.38 | -2.56% | 14.38 | 15.07 | 94797 | 13942.50 | 1.52% |
| 2025-10-13 | 14.44 | 14.85 | -0.17 | -1.13% | 14.30 | 14.89 | 121920 | 17828.89 | 1.95% |
同济科技(600846)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。
