| 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 | 11.66 | 11.94 | 0.40 | 3.47% | 11.64 | 11.96 | 260431 | 30834.14 | 3.31% |
| 2026-02-02 | 11.90 | 11.54 | -0.39 | -3.27% | 11.51 | 11.97 | 261567 | 30615.30 | 3.32% |
| 2026-01-30 | 11.68 | 11.93 | 0.24 | 2.05% | 11.45 | 11.99 | 321079 | 37739.87 | 4.08% |
| 2026-01-29 | 11.90 | 11.69 | -0.32 | -2.66% | 11.61 | 12.03 | 285020 | 33648.41 | 3.62% |
| 2026-01-28 | 12.16 | 12.01 | -0.20 | -1.64% | 11.96 | 12.31 | 243304 | 29400.51 | 3.09% |
| 2026-01-27 | 12.10 | 12.21 | 0.09 | 0.74% | 11.59 | 12.21 | 306387 | 36631.21 | 3.89% |
| 2026-01-26 | 12.22 | 12.12 | -0.09 | -0.74% | 11.96 | 12.32 | 273292 | 33026.04 | 3.47% |
| 2026-01-23 | 12.19 | 12.21 | 0.03 | 0.25% | 12.05 | 12.22 | 310732 | 37727.72 | 3.95% |
| 2026-01-22 | 11.73 | 12.18 | 0.48 | 4.10% | 11.73 | 12.18 | 408162 | 49129.25 | 5.18% |
| 2026-01-21 | 11.68 | 11.70 | -0.07 | -0.59% | 11.61 | 11.94 | 329620 | 38848.22 | 4.19% |
| 2026-01-20 | 11.95 | 11.77 | -0.20 | -1.67% | 11.65 | 11.99 | 234416 | 27604.33 | 2.98% |
| 2026-01-19 | 11.82 | 11.97 | 0.07 | 0.59% | 11.77 | 12.02 | 179596 | 21430.22 | 2.28% |
| 2026-01-16 | 11.94 | 11.90 | 0.02 | 0.17% | 11.71 | 11.98 | 208110 | 24637.23 | 2.64% |
| 2026-01-15 | 11.95 | 11.88 | -0.14 | -1.16% | 11.78 | 12.00 | 191187 | 22652.97 | 2.43% |
| 2026-01-14 | 11.96 | 12.02 | 0.12 | 1.01% | 11.85 | 12.20 | 329134 | 39633.43 | 4.18% |
| 2026-01-13 | 12.30 | 11.90 | -0.45 | -3.64% | 11.86 | 12.40 | 351181 | 42282.65 | 4.46% |
| 2026-01-12 | 12.12 | 12.35 | 0.32 | 2.66% | 12.02 | 12.35 | 346572 | 42385.30 | 4.40% |
| 2026-01-09 | 11.99 | 12.03 | 0.08 | 0.67% | 11.92 | 12.14 | 296264 | 35631.38 | 3.76% |
| 2026-01-08 | 11.82 | 11.95 | 0.11 | 0.93% | 11.71 | 12.02 | 231497 | 27589.41 | 2.94% |
| 2026-01-07 | 11.83 | 11.84 | 0.02 | 0.17% | 11.74 | 12.04 | 274985 | 32647.26 | 3.49% |
| 2026-01-06 | 11.77 | 11.82 | 0.10 | 0.85% | 11.64 | 11.84 | 223935 | 26313.95 | 2.84% |
| 2026-01-05 | 11.55 | 11.72 | 0.22 | 1.91% | 11.54 | 11.73 | 192083 | 22397.53 | 2.44% |
| 2025-12-31 | 11.64 | 11.50 | -0.16 | -1.37% | 11.45 | 11.67 | 147739 | 17026.77 | 1.88% |
| 2025-12-30 | 11.51 | 11.66 | 0.07 | 0.60% | 11.49 | 11.67 | 150834 | 17535.95 | 1.92% |
| 2025-12-29 | 11.56 | 11.59 | 0.05 | 0.43% | 11.51 | 11.79 | 148781 | 17310.31 | 1.89% |
| 2025-12-26 | 11.60 | 11.54 | -0.05 | -0.43% | 11.45 | 11.63 | 154227 | 17801.57 | 1.96% |
| 2025-12-25 | 11.56 | 11.59 | 0.07 | 0.61% | 11.49 | 11.67 | 132383 | 15334.58 | 1.68% |
| 2025-12-24 | 11.28 | 11.52 | 0.17 | 1.50% | 11.27 | 11.53 | 180494 | 20722.09 | 2.29% |
| 2025-12-23 | 11.39 | 11.35 | -0.11 | -0.96% | 11.29 | 11.52 | 167472 | 19053.66 | 2.13% |
| 2025-12-22 | 11.36 | 11.46 | 0.13 | 1.15% | 11.36 | 11.62 | 223812 | 25798.43 | 2.84% |
| 2025-12-19 | 11.41 | 11.33 | -0.02 | -0.18% | 11.26 | 11.65 | 165305 | 18877.70 | 2.10% |
| 2025-12-18 | 11.19 | 11.35 | 0.06 | 0.53% | 11.17 | 11.58 | 140307 | 16046.57 | 1.78% |
| 2025-12-17 | 11.08 | 11.29 | 0.17 | 1.53% | 10.96 | 11.33 | 134967 | 15035.86 | 1.71% |
| 2025-12-16 | 11.39 | 11.12 | -0.28 | -2.46% | 11.02 | 11.39 | 141555 | 15754.08 | 1.80% |
| 2025-12-15 | 11.49 | 11.40 | -0.19 | -1.64% | 11.34 | 11.54 | 115596 | 13224.48 | 1.47% |
| 2025-12-12 | 11.61 | 11.59 | -0.04 | -0.34% | 11.46 | 11.78 | 128785 | 14978.87 | 1.64% |
| 2025-12-11 | 11.89 | 11.63 | -0.26 | -2.19% | 11.62 | 11.89 | 169422 | 19916.52 | 2.15% |
| 2025-12-10 | 11.77 | 11.89 | 0.07 | 0.59% | 11.69 | 11.94 | 189188 | 22330.83 | 2.40% |
| 2025-12-09 | 11.79 | 11.82 | 0.13 | 1.11% | 11.69 | 12.00 | 280139 | 33271.32 | 3.56% |
| 2025-12-08 | 11.41 | 11.69 | 0.30 | 2.63% | 11.39 | 11.77 | 223785 | 26074.13 | 2.84% |
| 2025-12-05 | 11.32 | 11.39 | 0.10 | 0.89% | 11.13 | 11.45 | 142360 | 16142.59 | 1.81% |
| 2025-12-04 | 11.23 | 11.29 | -0.01 | -0.09% | 11.10 | 11.35 | 120046 | 13504.61 | 1.52% |
| 2025-12-03 | 11.56 | 11.30 | -0.27 | -2.33% | 11.23 | 11.57 | 163999 | 18587.47 | 2.08% |
| 2025-12-02 | 11.44 | 11.57 | 0.08 | 0.70% | 11.29 | 11.71 | 207889 | 23840.46 | 2.64% |
| 2025-12-01 | 11.35 | 11.49 | 0.17 | 1.50% | 11.28 | 11.50 | 133633 | 15287.83 | 1.70% |
| 2025-11-28 | 11.38 | 11.32 | -0.07 | -0.61% | 11.25 | 11.43 | 139698 | 15794.01 | 1.77% |
| 2025-11-27 | 11.21 | 11.39 | 0.11 | 0.98% | 11.20 | 11.59 | 189749 | 21756.80 | 2.41% |
| 2025-11-26 | 11.26 | 11.28 | -0.03 | -0.27% | 11.17 | 11.42 | 155366 | 17581.94 | 1.97% |
| 2025-11-25 | 11.04 | 11.31 | 0.28 | 2.54% | 11.04 | 11.42 | 236073 | 26652.75 | 3.00% |
| 2025-11-24 | 10.90 | 11.03 | 0.17 | 1.57% | 10.79 | 11.09 | 134270 | 14708.85 | 1.71% |
| 2025-11-21 | 11.20 | 10.86 | -0.43 | -3.81% | 10.84 | 11.28 | 218115 | 24004.60 | 2.77% |
| 2025-11-20 | 11.88 | 11.29 | -0.49 | -4.16% | 11.26 | 11.95 | 294819 | 33756.24 | 3.74% |
| 2025-11-19 | 11.72 | 11.78 | 0.02 | 0.17% | 11.72 | 12.07 | 240514 | 28518.21 | 3.06% |
| 2025-11-18 | 11.91 | 11.76 | -0.23 | -1.92% | 11.69 | 11.94 | 211934 | 24966.34 | 2.69% |
| 2025-11-17 | 12.15 | 11.99 | -0.07 | -0.58% | 11.88 | 12.17 | 255575 | 30536.71 | 3.25% |
| 2025-11-14 | 12.51 | 12.06 | -0.48 | -3.83% | 12.05 | 12.65 | 581512 | 71135.37 | 7.39% |
| 2025-11-13 | 11.95 | 12.54 | 0.73 | 6.18% | 11.95 | 12.99 | 976933 | 123210.91 | 12.41% |
| 2025-11-12 | 12.10 | 11.81 | -0.29 | -2.40% | 11.66 | 12.10 | 214926 | 25461.85 | 2.73% |
| 2025-11-11 | 12.11 | 12.10 | 0.03 | 0.25% | 11.94 | 12.22 | 252450 | 30496.97 | 3.21% |
| 2025-11-10 | 11.98 | 12.07 | 0.09 | 0.75% | 11.97 | 12.25 | 228250 | 27612.77 | 2.90% |
| 2025-11-07 | 12.00 | 11.98 | -0.14 | -1.16% | 11.90 | 12.55 | 339191 | 41283.78 | 4.31% |
| 2025-11-06 | 11.65 | 12.12 | 0.44 | 3.77% | 11.65 | 12.38 | 454756 | 55086.25 | 5.78% |
| 2025-11-05 | 11.53 | 11.68 | -0.09 | -0.76% | 11.44 | 11.72 | 271933 | 31498.48 | 3.45% |
| 2025-11-04 | 12.22 | 11.77 | -0.51 | -4.15% | 11.64 | 12.22 | 472002 | 55878.00 | 6.00% |
| 2025-11-03 | 13.13 | 12.28 | 0.34 | 2.85% | 12.19 | 13.13 | 685735 | 85282.28 | 8.71% |
| 2025-10-24 | 11.61 | 11.94 | 0.37 | 3.20% | 11.58 | 12.00 | 282720 | 33472.80 | 3.59% |
| 2025-10-23 | 11.56 | 11.57 | -0.09 | -0.77% | 11.30 | 11.65 | 156530 | 17874.44 | 1.99% |
| 2025-10-22 | 11.67 | 11.66 | -0.09 | -0.77% | 11.51 | 11.75 | 172046 | 20000.54 | 2.19% |
| 2025-10-21 | 11.51 | 11.75 | 0.26 | 2.26% | 11.35 | 11.79 | 252622 | 29339.96 | 3.21% |
| 2025-10-20 | 11.26 | 11.49 | 0.38 | 3.42% | 11.25 | 11.53 | 251694 | 28757.61 | 3.20% |
| 2025-10-17 | 11.90 | 11.11 | -0.51 | -4.39% | 11.06 | 12.04 | 357844 | 40828.24 | 4.55% |
| 2025-10-16 | 12.00 | 11.62 | -0.42 | -3.49% | 11.59 | 12.00 | 320532 | 37613.84 | 4.07% |
| 2025-10-15 | 11.97 | 12.04 | 0.04 | 0.33% | 11.81 | 12.07 | 289844 | 34611.49 | 3.68% |
| 2025-10-14 | 12.78 | 12.00 | -0.68 | -5.36% | 11.89 | 12.98 | 586013 | 72422.56 | 7.44% |
| 2025-10-13 | 12.41 | 12.68 | -0.58 | -4.37% | 12.15 | 12.74 | 512742 | 64031.01 | 6.51% |
| 2025-10-10 | 13.58 | 13.26 | -0.40 | -2.93% | 13.01 | 13.58 | 624543 | 82917.30 | 7.93% |
| 2025-10-09 | 13.74 | 13.66 | -0.10 | -0.73% | 13.58 | 14.08 | 992996 | 137012.41 | 12.61% |
| 2025-09-30 | 13.00 | 13.76 | 0.78 | 6.01% | 12.98 | 14.28 | 1377444 | 191087.75 | 17.50% |
| 2025-09-29 | 12.79 | 12.98 | 0.19 | 1.49% | 12.79 | 14.07 | 704783 | 93317.71 | 8.95% |
| 2025-09-26 | 13.55 | 12.79 | -0.74 | -5.47% | 12.79 | 13.63 | 475277 | 62116.55 | 6.04% |
共进股份(603118)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。
