| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | 13.91 | 13.53 | 0.20 | 1.50% | 13.44 | 14.44 | 677761 | 93315.76 | 8.61% |
| 2025-09-24 | 12.72 | 13.33 | 0.51 | 3.98% | 12.47 | 13.35 | 390755 | 50968.16 | 4.96% |
| 2025-09-23 | 13.33 | 12.82 | -0.45 | -3.39% | 12.39 | 13.47 | 405434 | 51874.94 | 5.15% |
| 2025-09-22 | 13.44 | 13.27 | 0.02 | 0.15% | 13.12 | 13.57 | 370693 | 49420.12 | 4.71% |
| 2025-09-19 | 13.68 | 13.25 | -0.50 | -3.64% | 13.18 | 13.73 | 516215 | 69276.89 | 6.56% |
| 2025-09-18 | 13.46 | 13.75 | 0.25 | 1.85% | 13.24 | 14.50 | 942014 | 130705.59 | 11.97% |
| 2025-09-17 | 13.25 | 13.50 | 0.35 | 2.66% | 12.90 | 13.50 | 460551 | 60964.25 | 5.85% |
| 2025-09-16 | 12.87 | 13.15 | 0.30 | 2.33% | 12.68 | 13.17 | 294424 | 38162.45 | 3.74% |
| 2025-09-15 | 12.94 | 12.85 | -0.05 | -0.39% | 12.63 | 13.03 | 260449 | 33377.45 | 3.31% |
| 2025-09-12 | 12.67 | 12.90 | 0.06 | 0.47% | 12.67 | 13.06 | 352844 | 45637.20 | 4.48% |
| 2025-09-11 | 12.16 | 12.84 | 0.68 | 5.59% | 12.11 | 12.87 | 460720 | 58137.41 | 5.85% |
| 2025-09-10 | 12.19 | 12.16 | 0.05 | 0.41% | 12.10 | 12.34 | 247528 | 30257.81 | 3.14% |
| 2025-09-09 | 12.55 | 12.11 | -0.44 | -3.51% | 12.00 | 12.65 | 366322 | 45049.71 | 4.65% |
| 2025-09-08 | 12.87 | 12.55 | -0.33 | -2.56% | 12.42 | 12.90 | 357038 | 45010.86 | 4.54% |
| 2025-09-05 | 12.65 | 12.88 | 0.24 | 1.90% | 12.40 | 12.93 | 358168 | 45574.33 | 4.55% |
| 2025-09-04 | 13.21 | 12.64 | -0.70 | -5.25% | 12.30 | 13.53 | 685053 | 88574.86 | 8.70% |
| 2025-09-03 | 12.90 | 13.34 | 0.43 | 3.33% | 12.67 | 14.20 | 856114 | 115815.80 | 10.87% |
| 2025-09-02 | 13.60 | 12.91 | -0.75 | -5.49% | 12.71 | 13.70 | 585094 | 76418.69 | 7.43% |
| 2025-09-01 | 13.40 | 13.66 | 0.46 | 3.48% | 13.10 | 13.72 | 757379 | 102123.00 | 9.62% |
| 2025-08-29 | 13.60 | 13.20 | -0.36 | -2.65% | 13.13 | 13.60 | 465002 | 61525.46 | 5.91% |
| 2025-08-28 | 13.01 | 13.56 | 0.54 | 4.15% | 13.01 | 13.56 | 680300 | 90666.75 | 8.64% |
| 2025-08-27 | 13.48 | 13.02 | -0.44 | -3.27% | 13.02 | 13.85 | 714738 | 96206.81 | 9.08% |
| 2025-08-26 | 13.53 | 13.46 | -0.43 | -3.10% | 13.38 | 13.80 | 867158 | 117410.27 | 11.01% |
| 2025-08-25 | 13.30 | 13.89 | 0.85 | 6.52% | 13.29 | 14.34 | 1399246 | 194244.41 | 17.77% |
| 2025-08-22 | 12.88 | 13.04 | 0.12 | 0.93% | 12.70 | 13.25 | 679202 | 88451.61 | 8.63% |
| 2025-08-21 | 13.58 | 12.92 | -0.75 | -5.49% | 12.71 | 13.60 | 957877 | 124893.99 | 12.17% |
| 2025-08-20 | 12.72 | 13.67 | 0.61 | 4.67% | 12.50 | 13.70 | 1299538 | 170762.14 | 16.51% |
| 2025-08-19 | 12.78 | 13.06 | 0.82 | 6.70% | 12.48 | 13.46 | 1435342 | 187281.59 | 18.23% |
| 2025-08-18 | 11.71 | 12.24 | 0.59 | 5.06% | 11.71 | 12.67 | 696590 | 84944.52 | 8.85% |
| 2025-08-15 | 11.42 | 11.65 | 0.10 | 0.87% | 11.42 | 11.76 | 307480 | 35778.72 | 3.91% |
| 2025-08-14 | 11.90 | 11.55 | -0.35 | -2.94% | 11.50 | 11.90 | 427857 | 49696.86 | 5.43% |
| 2025-08-13 | 11.67 | 11.90 | 0.27 | 2.32% | 11.51 | 11.99 | 497124 | 58498.30 | 6.31% |
| 2025-08-12 | 11.40 | 11.63 | 0.23 | 2.02% | 11.23 | 11.73 | 341326 | 39261.18 | 4.34% |
| 2025-08-11 | 11.18 | 11.40 | 0.30 | 2.70% | 11.09 | 11.50 | 294814 | 33492.33 | 3.74% |
| 2025-08-08 | 11.37 | 11.10 | -0.18 | -1.60% | 11.08 | 11.42 | 214491 | 23984.05 | 2.72% |
| 2025-08-07 | 11.48 | 11.28 | -0.07 | -0.62% | 11.16 | 11.87 | 345887 | 39630.27 | 4.39% |
| 2025-08-06 | 11.13 | 11.35 | 0.25 | 2.25% | 11.04 | 11.50 | 377548 | 42766.52 | 4.80% |
| 2025-08-05 | 11.07 | 11.10 | 0.09 | 0.82% | 10.96 | 11.16 | 208917 | 23089.42 | 2.65% |
| 2025-08-04 | 10.73 | 11.01 | 0.14 | 1.29% | 10.72 | 11.03 | 205824 | 22462.41 | 2.61% |
| 2025-08-01 | 10.96 | 10.87 | -0.20 | -1.81% | 10.76 | 11.14 | 326612 | 35696.23 | 4.15% |
| 2025-07-31 | 11.00 | 11.07 | 0.07 | 0.64% | 11.00 | 11.69 | 648639 | 73619.39 | 8.24% |
| 2025-07-30 | 11.27 | 11.00 | -0.34 | -3.00% | 10.86 | 11.27 | 319691 | 35189.02 | 4.06% |
| 2025-07-29 | 11.10 | 11.34 | 0.19 | 1.70% | 10.92 | 11.44 | 330919 | 36982.46 | 4.20% |
| 2025-07-28 | 10.92 | 11.15 | 0.19 | 1.73% | 10.90 | 11.30 | 305882 | 34067.68 | 3.89% |
| 2025-07-25 | 10.90 | 10.96 | 0.00 | 0.00% | 10.87 | 11.09 | 188099 | 20588.52 | 2.39% |
| 2025-07-24 | 10.86 | 10.96 | 0.06 | 0.55% | 10.83 | 11.02 | 237979 | 25939.71 | 3.02% |
| 2025-07-23 | 10.83 | 10.90 | -0.03 | -0.27% | 10.76 | 11.04 | 217066 | 23665.91 | 2.76% |
| 2025-07-22 | 11.03 | 10.93 | -0.20 | -1.80% | 10.85 | 11.19 | 293880 | 32242.00 | 3.73% |
| 2025-07-21 | 11.17 | 11.13 | -0.07 | -0.63% | 11.02 | 11.30 | 298486 | 33227.45 | 3.79% |
| 2025-07-18 | 11.59 | 11.20 | -0.40 | -3.45% | 11.18 | 11.62 | 340219 | 38622.44 | 4.32% |
| 2025-07-17 | 11.11 | 11.60 | 0.44 | 3.94% | 11.06 | 11.71 | 493423 | 56626.01 | 6.27% |
| 2025-07-16 | 11.17 | 11.16 | -0.12 | -1.06% | 11.14 | 11.49 | 377642 | 42693.16 | 4.80% |
| 2025-07-15 | 11.45 | 11.28 | -0.39 | -3.34% | 10.62 | 11.53 | 617046 | 68375.21 | 7.84% |
| 2025-07-14 | 11.77 | 11.67 | 0.01 | 0.09% | 11.40 | 12.14 | 473196 | 55288.47 | 6.01% |
| 2025-07-11 | 11.55 | 11.66 | 0.21 | 1.83% | 11.44 | 11.76 | 470024 | 54664.14 | 5.97% |
| 2025-07-10 | 11.53 | 11.45 | -0.14 | -1.21% | 11.27 | 11.94 | 531429 | 61287.52 | 6.75% |
| 2025-07-09 | 11.48 | 11.59 | -0.06 | -0.52% | 11.13 | 11.79 | 633618 | 72758.73 | 8.05% |
| 2025-07-08 | 11.05 | 11.65 | 0.66 | 6.01% | 11.04 | 11.74 | 516810 | 59341.58 | 6.56% |
| 2025-07-07 | 11.08 | 10.99 | -0.15 | -1.35% | 10.93 | 11.18 | 313722 | 34617.39 | 3.98% |
| 2025-07-04 | 11.28 | 11.14 | -0.18 | -1.59% | 11.10 | 11.62 | 326850 | 36880.86 | 4.15% |
| 2025-07-03 | 11.12 | 11.32 | 0.12 | 1.07% | 11.00 | 11.40 | 335081 | 37512.19 | 4.26% |
| 2025-07-02 | 11.20 | 11.20 | -0.05 | -0.44% | 11.01 | 11.35 | 285116 | 31955.53 | 3.62% |
| 2025-07-01 | 11.26 | 11.25 | -0.02 | -0.18% | 10.93 | 11.46 | 420791 | 47399.57 | 5.34% |
| 2025-06-30 | 11.00 | 11.27 | 0.42 | 3.87% | 11.00 | 11.71 | 764893 | 86951.44 | 9.72% |
| 2025-06-27 | 10.67 | 10.85 | 0.18 | 1.69% | 10.56 | 10.96 | 443139 | 47955.66 | 5.63% |
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。
