| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.61 | 9.36 | -0.25 | -2.60% | 9.36 | 9.73 | 199543 | 18952.58 | 2.53% |
| 2025-05-22 | 9.71 | 9.61 | -0.17 | -1.74% | 9.59 | 9.85 | 193813 | 18786.28 | 2.46% |
| 2025-05-21 | 10.00 | 9.78 | -0.17 | -1.71% | 9.75 | 10.06 | 271582 | 26814.41 | 3.45% |
| 2025-05-20 | 9.91 | 9.95 | 0.01 | 0.10% | 9.62 | 9.96 | 342929 | 33678.41 | 4.36% |
| 2025-05-19 | 9.79 | 9.94 | 0.13 | 1.33% | 9.51 | 9.99 | 400114 | 39026.13 | 5.08% |
| 2025-05-16 | 9.45 | 9.81 | 0.36 | 3.81% | 9.36 | 10.30 | 616253 | 61121.07 | 7.83% |
| 2025-05-15 | 9.70 | 9.45 | -0.29 | -2.98% | 9.43 | 9.71 | 188106 | 17886.86 | 2.39% |
| 2025-05-14 | 9.76 | 9.74 | -0.04 | -0.41% | 9.66 | 9.92 | 220459 | 21517.79 | 2.80% |
| 2025-05-13 | 9.99 | 9.78 | -0.07 | -0.71% | 9.72 | 10.02 | 199661 | 19642.86 | 2.54% |
| 2025-05-12 | 9.74 | 9.85 | 0.20 | 2.07% | 9.68 | 9.85 | 217499 | 21294.49 | 2.76% |
| 2025-05-09 | 9.76 | 9.65 | -0.15 | -1.53% | 9.55 | 9.79 | 231332 | 22292.78 | 2.94% |
| 2025-05-08 | 9.60 | 9.80 | 0.15 | 1.55% | 9.58 | 9.85 | 266995 | 26093.46 | 3.39% |
| 2025-05-07 | 9.71 | 9.65 | 0.02 | 0.21% | 9.55 | 9.82 | 371538 | 35811.88 | 4.72% |
| 2025-05-06 | 9.27 | 9.63 | 0.47 | 5.13% | 9.23 | 9.65 | 426526 | 40397.66 | 5.42% |
| 2025-04-30 | 8.87 | 9.16 | 0.34 | 3.85% | 8.85 | 9.26 | 403745 | 36839.57 | 5.13% |
| 2025-04-29 | 8.60 | 8.82 | 0.32 | 3.76% | 8.59 | 9.02 | 458766 | 40765.90 | 5.83% |
| 2025-04-28 | 8.59 | 8.50 | -0.14 | -1.62% | 8.50 | 8.75 | 169844 | 14574.22 | 2.16% |
| 2025-04-25 | 8.54 | 8.64 | 0.10 | 1.17% | 8.54 | 8.76 | 183413 | 15907.14 | 2.33% |
| 2025-04-24 | 8.79 | 8.54 | -0.27 | -3.06% | 8.50 | 8.83 | 190357 | 16433.59 | 2.42% |
| 2025-04-23 | 8.69 | 8.81 | 0.17 | 1.97% | 8.69 | 8.91 | 234265 | 20668.05 | 2.98% |
| 2025-04-22 | 8.80 | 8.64 | -0.20 | -2.26% | 8.63 | 8.93 | 224671 | 19582.13 | 2.85% |
| 2025-04-21 | 8.63 | 8.84 | 0.13 | 1.49% | 8.61 | 8.87 | 250367 | 21950.92 | 3.18% |
| 2025-04-18 | 8.43 | 8.71 | 0.25 | 2.96% | 8.40 | 8.81 | 327840 | 28371.32 | 4.16% |
| 2025-04-17 | 8.37 | 8.46 | -0.01 | -0.12% | 8.37 | 8.64 | 164039 | 14026.72 | 2.08% |
| 2025-04-16 | 8.67 | 8.47 | -0.28 | -3.20% | 8.34 | 8.75 | 185907 | 15842.79 | 2.36% |
| 2025-04-15 | 8.89 | 8.75 | -0.10 | -1.13% | 8.63 | 8.92 | 169615 | 14821.64 | 2.15% |
| 2025-04-14 | 8.98 | 8.85 | 0.12 | 1.37% | 8.82 | 9.10 | 238423 | 21265.12 | 3.03% |
| 2025-04-11 | 8.45 | 8.73 | 0.19 | 2.22% | 8.42 | 8.89 | 299095 | 26036.77 | 3.80% |
| 2025-04-10 | 8.47 | 8.54 | 0.36 | 4.40% | 8.44 | 8.83 | 370670 | 32004.05 | 4.71% |
| 2025-04-09 | 7.90 | 8.18 | 0.14 | 1.74% | 7.31 | 8.32 | 436152 | 34478.09 | 5.54% |
| 2025-04-08 | 8.40 | 8.04 | -0.89 | -9.97% | 8.04 | 8.62 | 477751 | 39075.84 | 6.07% |
| 2025-04-07 | 8.93 | 8.93 | -0.99 | -9.98% | 8.93 | 9.13 | 88474 | 7920.44 | 1.12% |
| 2025-04-03 | 9.99 | 9.92 | -0.21 | -2.07% | 9.88 | 10.18 | 167166 | 16735.30 | 2.12% |
| 2025-04-02 | 10.10 | 10.13 | 0.03 | 0.30% | 10.04 | 10.23 | 137278 | 13949.68 | 1.74% |
| 2025-04-01 | 10.18 | 10.10 | -0.05 | -0.49% | 10.07 | 10.29 | 157432 | 16000.19 | 2.00% |
| 2025-03-31 | 10.19 | 10.15 | -0.09 | -0.88% | 9.87 | 10.23 | 262386 | 26363.85 | 3.33% |
| 2025-03-28 | 10.21 | 10.24 | 0.03 | 0.29% | 10.21 | 10.49 | 252593 | 26098.66 | 3.21% |
| 2025-03-27 | 10.33 | 10.21 | -0.12 | -1.16% | 10.13 | 10.39 | 219744 | 22587.62 | 2.79% |
| 2025-03-26 | 10.32 | 10.33 | -0.02 | -0.19% | 10.24 | 10.44 | 189238 | 19602.41 | 2.40% |
| 2025-03-25 | 10.79 | 10.35 | -0.46 | -4.26% | 10.21 | 10.81 | 362912 | 37865.44 | 4.61% |
| 2025-03-24 | 11.06 | 10.81 | -0.34 | -3.05% | 10.50 | 11.17 | 395240 | 42783.05 | 5.02% |
| 2025-03-21 | 11.45 | 11.15 | -0.39 | -3.38% | 11.14 | 11.48 | 413434 | 46536.23 | 5.25% |
| 2025-03-20 | 11.45 | 11.54 | 0.00 | 0.00% | 11.36 | 11.90 | 488811 | 56885.62 | 6.21% |
| 2025-03-19 | 11.60 | 11.54 | -0.17 | -1.45% | 11.44 | 11.75 | 378277 | 43660.43 | 4.80% |
| 2025-03-18 | 11.99 | 11.71 | -0.19 | -1.60% | 11.64 | 12.08 | 478844 | 56473.38 | 6.08% |
| 2025-03-17 | 11.78 | 11.90 | 0.13 | 1.10% | 11.56 | 12.11 | 579927 | 68700.53 | 7.37% |
| 2025-03-14 | 11.45 | 11.77 | 0.24 | 2.08% | 11.12 | 11.85 | 618121 | 71147.63 | 7.85% |
| 2025-03-13 | 12.26 | 11.53 | -0.74 | -6.03% | 11.38 | 12.41 | 755189 | 89267.41 | 9.59% |
| 2025-03-12 | 12.10 | 12.27 | 0.22 | 1.83% | 12.02 | 12.43 | 762759 | 93434.60 | 9.69% |
| 2025-03-11 | 12.04 | 12.05 | -0.17 | -1.39% | 11.69 | 12.22 | 701165 | 83506.59 | 8.91% |
| 2025-03-10 | 12.91 | 12.22 | -0.81 | -6.22% | 12.11 | 13.30 | 1140433 | 142835.86 | 14.49% |
| 2025-03-07 | 13.33 | 13.03 | -0.40 | -2.98% | 12.98 | 14.12 | 1560577 | 210829.14 | 19.82% |
| 2025-03-06 | 12.80 | 13.43 | 0.73 | 5.75% | 12.80 | 13.97 | 1995487 | 269050.47 | 25.35% |
| 2025-03-05 | 12.38 | 12.70 | 0.48 | 3.93% | 12.05 | 12.92 | 1647483 | 207422.11 | 20.93% |
| 2025-03-04 | 12.00 | 12.22 | -0.83 | -6.36% | 12.00 | 12.99 | 1510295 | 188371.20 | 19.18% |
| 2025-03-03 | 13.97 | 13.05 | -0.96 | -6.85% | 12.61 | 14.34 | 1550231 | 199362.27 | 19.69% |
| 2025-02-28 | 16.10 | 14.01 | -0.63 | -4.30% | 14.01 | 16.10 | 2531353 | 392923.66 | 32.15% |
| 2025-02-27 | 14.64 | 14.64 | 1.33 | 9.99% | 14.04 | 14.64 | 760073 | 111003.25 | 9.65% |
| 2025-02-26 | 12.34 | 13.31 | 0.83 | 6.65% | 12.10 | 13.73 | 1784552 | 231296.33 | 22.67% |
| 2025-02-25 | 11.92 | 12.48 | 0.43 | 3.57% | 11.61 | 13.26 | 1829812 | 231791.83 | 23.24% |
| 2025-02-24 | 12.05 | 12.05 | 1.10 | 10.05% | 11.66 | 12.05 | 395305 | 47264.40 | 5.02% |
| 2025-02-21 | 10.51 | 10.95 | 0.43 | 4.09% | 10.42 | 10.97 | 671149 | 72103.17 | 8.52% |
| 2025-02-20 | 10.42 | 10.52 | 0.05 | 0.48% | 10.33 | 10.89 | 490778 | 51687.54 | 6.23% |
| 2025-02-19 | 10.28 | 10.47 | 0.13 | 1.26% | 10.26 | 10.49 | 357647 | 37158.95 | 4.54% |
| 2025-02-18 | 10.82 | 10.34 | -0.56 | -5.14% | 10.27 | 10.88 | 498435 | 52612.82 | 6.33% |
| 2025-02-17 | 10.86 | 10.90 | 0.12 | 1.11% | 10.73 | 11.15 | 593630 | 64791.49 | 7.54% |
| 2025-02-14 | 10.62 | 10.78 | 0.13 | 1.22% | 10.30 | 10.96 | 603531 | 64261.45 | 7.67% |
| 2025-02-13 | 10.66 | 10.65 | 0.08 | 0.76% | 10.21 | 10.87 | 704401 | 74790.14 | 8.95% |
| 2025-02-12 | 10.52 | 10.57 | 0.10 | 0.96% | 10.45 | 10.70 | 460732 | 48660.65 | 5.85% |
| 2025-02-11 | 10.59 | 10.47 | -0.15 | -1.41% | 10.46 | 10.74 | 514062 | 54316.11 | 6.53% |
| 2025-02-10 | 10.36 | 10.62 | 0.42 | 4.12% | 10.28 | 10.68 | 875105 | 92018.51 | 11.12% |
| 2025-02-07 | 10.02 | 10.20 | 0.06 | 0.59% | 9.99 | 10.45 | 893944 | 91634.92 | 11.35% |
| 2025-02-06 | 9.21 | 10.14 | 0.73 | 7.76% | 9.12 | 10.35 | 949382 | 94112.39 | 12.06% |
| 2025-02-05 | 9.05 | 9.41 | 0.20 | 2.17% | 8.75 | 9.43 | 589816 | 53355.02 | 7.49% |
| 2025-01-27 | 10.08 | 9.21 | -1.02 | -9.97% | 9.21 | 10.14 | 650040 | 61609.39 | 8.26% |
| 2025-01-24 | 9.82 | 10.23 | 0.20 | 1.99% | 9.82 | 10.36 | 708486 | 72035.57 | 9.00% |
| 2025-01-23 | 10.50 | 10.03 | -0.36 | -3.46% | 10.02 | 11.12 | 1083358 | 113477.91 | 13.76% |
| 2025-01-22 | 10.00 | 10.39 | 0.39 | 3.90% | 9.95 | 10.44 | 1027685 | 105798.34 | 13.05% |
| 2025-01-21 | 10.09 | 10.00 | -0.10 | -0.99% | 9.75 | 10.22 | 773303 | 76857.61 | 9.82% |
| 2025-01-20 | 9.95 | 10.10 | -0.40 | -3.81% | 9.91 | 10.47 | 1037068 | 104955.43 | 13.17% |
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。
