| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.33 | 10.50 | 0.32 | 3.14% | 10.00 | 11.00 | 1476741 | 153230.00 | 18.76% |
| 2025-01-16 | 9.41 | 10.18 | 0.93 | 10.05% | 9.31 | 10.18 | 1308413 | 129845.23 | 16.62% |
| 2025-01-15 | 9.57 | 9.25 | -0.50 | -5.13% | 9.20 | 9.95 | 867890 | 82835.69 | 11.02% |
| 2025-01-14 | 9.10 | 9.75 | 0.33 | 3.50% | 9.10 | 10.00 | 1103123 | 105396.76 | 14.01% |
| 2025-01-13 | 9.70 | 9.42 | -1.05 | -10.03% | 9.42 | 9.84 | 689182 | 65250.74 | 8.75% |
| 2025-01-10 | 10.80 | 10.47 | -1.16 | -9.97% | 10.47 | 10.99 | 1177367 | 125838.80 | 14.95% |
| 2025-01-09 | 10.79 | 11.63 | 1.06 | 10.03% | 10.31 | 11.63 | 2241778 | 246354.36 | 28.48% |
| 2025-01-08 | 9.25 | 10.57 | 0.96 | 9.99% | 9.23 | 10.57 | 1006620 | 104569.28 | 12.79% |
| 2025-01-07 | 9.22 | 9.61 | -0.09 | -0.93% | 8.90 | 9.67 | 1318073 | 121669.95 | 16.74% |
| 2025-01-06 | 10.53 | 9.70 | 0.13 | 1.36% | 9.60 | 10.53 | 1413769 | 144375.61 | 17.96% |
| 2025-01-03 | 10.06 | 9.57 | -0.22 | -2.25% | 9.43 | 10.31 | 1511959 | 149111.94 | 19.20% |
| 2025-01-02 | 8.82 | 9.79 | 0.89 | 10.00% | 8.47 | 9.79 | 1092411 | 104235.80 | 13.88% |
| 2024-12-31 | 9.28 | 8.90 | -0.53 | -5.62% | 8.84 | 9.44 | 579029 | 52804.52 | 7.35% |
| 2024-12-30 | 9.05 | 9.43 | 0.42 | 4.66% | 8.76 | 9.80 | 631210 | 58315.39 | 8.02% |
| 2024-12-27 | 9.01 | 9.01 | -0.06 | -0.66% | 8.90 | 9.24 | 338202 | 30631.34 | 4.30% |
| 2024-12-26 | 8.65 | 9.07 | 0.40 | 4.61% | 8.62 | 9.20 | 406765 | 36751.43 | 5.17% |
| 2024-12-25 | 8.83 | 8.67 | -0.20 | -2.25% | 8.47 | 9.03 | 298516 | 25950.89 | 3.79% |
| 2024-12-24 | 8.87 | 8.87 | -0.04 | -0.45% | 8.70 | 9.08 | 351780 | 31123.64 | 4.47% |
| 2024-12-23 | 9.37 | 8.91 | -0.33 | -3.57% | 8.87 | 9.57 | 441046 | 40346.43 | 5.60% |
| 2024-12-20 | 8.87 | 9.24 | 0.20 | 2.21% | 8.77 | 9.45 | 545599 | 49734.68 | 6.93% |
| 2024-12-19 | 8.52 | 9.04 | 0.44 | 5.12% | 8.50 | 9.14 | 568815 | 50822.77 | 7.23% |
| 2024-12-18 | 8.50 | 8.60 | 0.16 | 1.90% | 8.28 | 8.68 | 229551 | 19594.79 | 2.92% |
| 2024-12-17 | 8.69 | 8.44 | -0.25 | -2.88% | 8.41 | 8.93 | 281448 | 24407.10 | 3.57% |
| 2024-12-16 | 8.65 | 8.69 | 0.14 | 1.64% | 8.65 | 8.89 | 283710 | 24847.39 | 3.60% |
| 2024-12-13 | 8.75 | 8.55 | -0.20 | -2.29% | 8.54 | 8.78 | 178019 | 15372.60 | 2.26% |
| 2024-12-12 | 8.71 | 8.75 | 0.06 | 0.69% | 8.60 | 8.79 | 175280 | 15238.79 | 2.23% |
| 2024-12-11 | 8.42 | 8.69 | 0.22 | 2.60% | 8.42 | 8.70 | 206295 | 17753.72 | 2.62% |
| 2024-12-10 | 8.63 | 8.47 | 0.06 | 0.71% | 8.45 | 8.69 | 202800 | 17329.85 | 2.58% |
| 2024-12-09 | 8.55 | 8.41 | -0.12 | -1.41% | 8.33 | 8.61 | 161304 | 13615.01 | 2.05% |
| 2024-12-06 | 8.49 | 8.53 | 0.07 | 0.83% | 8.36 | 8.54 | 180214 | 15266.40 | 2.29% |
| 2024-12-05 | 8.23 | 8.46 | 0.21 | 2.55% | 8.21 | 8.48 | 183778 | 15446.58 | 2.33% |
| 2024-12-04 | 8.43 | 8.25 | -0.15 | -1.79% | 8.19 | 8.46 | 161893 | 13496.75 | 2.06% |
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。
