| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 19.28 | 18.89 | -0.31 | -1.61% | 18.80 | 19.28 | 23852 | 4524.83 | 0.92% |
| 2025-06-19 | 19.45 | 19.20 | -0.37 | -1.89% | 19.12 | 19.68 | 26410 | 5131.46 | 1.02% |
| 2025-06-18 | 19.40 | 19.57 | 0.27 | 1.40% | 19.31 | 19.95 | 26572 | 5192.91 | 1.02% |
| 2025-06-17 | 19.39 | 19.30 | -0.08 | -0.41% | 19.23 | 19.45 | 20393 | 3938.24 | 0.78% |
| 2025-06-16 | 19.30 | 19.38 | -0.22 | -1.12% | 19.10 | 19.40 | 28195 | 5435.43 | 1.08% |
| 2025-06-13 | 20.43 | 19.60 | -0.94 | -4.58% | 19.11 | 20.44 | 71176 | 13963.15 | 2.74% |
| 2025-06-12 | 20.81 | 20.54 | -0.29 | -1.39% | 20.38 | 20.84 | 23803 | 4895.48 | 0.92% |
| 2025-06-11 | 20.73 | 20.83 | 0.00 | 0.00% | 20.73 | 21.15 | 22766 | 4762.30 | 0.88% |
| 2025-06-10 | 20.96 | 20.83 | -0.13 | -0.62% | 20.55 | 21.20 | 23043 | 4806.16 | 0.89% |
| 2025-06-09 | 20.86 | 20.96 | 0.02 | 0.10% | 20.71 | 21.11 | 21291 | 4447.77 | 0.82% |
| 2025-06-06 | 21.53 | 20.94 | -0.66 | -3.06% | 20.70 | 21.56 | 47416 | 9948.24 | 1.82% |
| 2025-06-05 | 21.32 | 21.60 | 0.19 | 0.89% | 21.32 | 22.13 | 33199 | 7233.13 | 1.28% |
| 2025-06-04 | 20.97 | 21.41 | 0.29 | 1.37% | 20.97 | 21.54 | 18509 | 3950.98 | 0.71% |
| 2025-06-03 | 20.81 | 21.12 | 0.23 | 1.10% | 20.81 | 21.27 | 17858 | 3755.60 | 0.69% |
| 2025-05-30 | 21.32 | 20.89 | -0.44 | -2.06% | 20.82 | 21.40 | 19149 | 4032.56 | 0.74% |
| 2025-05-29 | 21.04 | 21.33 | 0.27 | 1.28% | 20.87 | 21.47 | 23443 | 4987.17 | 0.90% |
| 2025-05-28 | 21.41 | 21.06 | -0.41 | -1.91% | 21.04 | 21.57 | 25324 | 5370.20 | 0.97% |
| 2025-05-27 | 22.11 | 21.47 | -0.67 | -3.03% | 21.31 | 22.40 | 38779 | 8390.25 | 1.49% |
| 2025-05-26 | 22.00 | 22.14 | 0.06 | 0.27% | 21.50 | 22.25 | 39221 | 8573.19 | 1.51% |
| 2025-05-23 | 22.14 | 22.08 | -0.11 | -0.50% | 22.00 | 22.72 | 33220 | 7437.46 | 1.28% |
| 2025-05-22 | 22.23 | 22.19 | -0.04 | -0.18% | 22.09 | 22.77 | 29406 | 6576.76 | 1.13% |
| 2025-05-21 | 22.52 | 22.23 | -0.39 | -1.72% | 22.09 | 22.70 | 22005 | 4911.65 | 0.85% |
| 2025-05-20 | 22.80 | 22.62 | -0.34 | -1.48% | 22.57 | 23.18 | 23677 | 5395.64 | 0.91% |
| 2025-05-19 | 21.79 | 22.96 | 1.13 | 5.18% | 21.75 | 23.00 | 47511 | 10756.91 | 1.83% |
| 2025-05-16 | 21.93 | 21.83 | -0.19 | -0.86% | 21.76 | 22.08 | 14916 | 3262.12 | 0.57% |
| 2025-05-15 | 22.23 | 22.02 | -0.24 | -1.08% | 21.66 | 22.24 | 24868 | 5457.14 | 0.96% |
| 2025-05-14 | 22.38 | 22.26 | -0.19 | -0.85% | 22.08 | 22.45 | 25662 | 5707.61 | 0.99% |
| 2025-05-13 | 21.80 | 22.45 | 0.92 | 4.27% | 21.48 | 22.68 | 49842 | 11050.54 | 1.92% |
| 2025-05-12 | 21.40 | 21.53 | 0.19 | 0.89% | 21.19 | 21.72 | 22832 | 4897.94 | 0.88% |
| 2025-05-09 | 21.70 | 21.34 | -0.33 | -1.52% | 21.30 | 21.85 | 15280 | 3280.65 | 0.59% |
| 2025-05-08 | 21.53 | 21.67 | -0.08 | -0.37% | 21.45 | 21.81 | 18821 | 4081.77 | 0.72% |
| 2025-05-07 | 21.50 | 21.75 | 0.40 | 1.87% | 21.40 | 22.27 | 47833 | 10421.84 | 1.84% |
| 2025-05-06 | 21.37 | 21.35 | -0.02 | -0.09% | 20.70 | 21.40 | 30051 | 6342.47 | 1.16% |
| 2025-04-30 | 21.02 | 21.37 | 0.05 | 0.23% | 21.02 | 21.76 | 30093 | 6439.54 | 1.16% |
| 2025-04-29 | 20.26 | 21.32 | 0.99 | 4.87% | 20.00 | 21.95 | 68731 | 14661.73 | 2.64% |
| 2025-04-28 | 21.19 | 20.33 | -0.66 | -3.14% | 19.96 | 21.19 | 36802 | 7521.43 | 1.42% |
| 2025-04-25 | 20.88 | 20.99 | 0.14 | 0.67% | 20.73 | 21.17 | 29115 | 6115.80 | 1.12% |
| 2025-04-24 | 20.80 | 20.85 | -0.03 | -0.14% | 20.68 | 21.06 | 26548 | 5537.34 | 1.02% |
| 2025-04-23 | 21.50 | 20.88 | -0.62 | -2.88% | 20.80 | 21.61 | 47048 | 9935.07 | 1.81% |
| 2025-04-22 | 21.50 | 21.50 | -0.42 | -1.92% | 21.28 | 21.91 | 53497 | 11572.90 | 2.06% |
| 2025-04-21 | 21.71 | 21.92 | 0.16 | 0.74% | 21.11 | 21.99 | 59342 | 12775.42 | 2.28% |
| 2025-04-18 | 22.89 | 21.76 | -1.55 | -6.65% | 21.56 | 23.30 | 92490 | 20532.41 | 3.56% |
| 2025-04-17 | 21.90 | 23.31 | 1.16 | 5.24% | 21.80 | 24.37 | 135166 | 31374.35 | 5.20% |
| 2025-04-16 | 20.99 | 22.15 | 0.98 | 4.63% | 20.89 | 22.88 | 90116 | 19840.70 | 3.47% |
| 2025-04-15 | 21.40 | 21.17 | -0.15 | -0.70% | 20.87 | 21.87 | 32389 | 6903.65 | 1.25% |
| 2025-04-14 | 21.17 | 21.32 | 0.17 | 0.80% | 21.15 | 21.79 | 30273 | 6502.12 | 1.16% |
| 2025-04-11 | 21.21 | 21.15 | -0.43 | -1.99% | 21.07 | 21.65 | 30252 | 6435.25 | 1.16% |
| 2025-04-10 | 21.10 | 21.58 | 0.31 | 1.46% | 20.64 | 21.72 | 59511 | 12722.74 | 2.29% |
| 2025-04-09 | 20.33 | 21.27 | 0.84 | 4.11% | 19.88 | 21.60 | 60971 | 12657.53 | 2.35% |
| 2025-04-08 | 18.84 | 20.43 | 1.59 | 8.44% | 18.84 | 20.55 | 55686 | 11141.93 | 2.14% |
| 2025-04-07 | 20.01 | 18.84 | -2.09 | -9.99% | 18.84 | 20.48 | 53406 | 10418.11 | 2.05% |
| 2025-04-03 | 20.01 | 20.93 | 0.69 | 3.41% | 20.01 | 21.32 | 44959 | 9386.74 | 1.73% |
| 2025-04-02 | 20.40 | 20.24 | -0.16 | -0.78% | 20.20 | 20.50 | 23309 | 4739.32 | 0.90% |
| 2025-04-01 | 20.28 | 20.40 | 0.12 | 0.59% | 20.19 | 20.60 | 21454 | 4376.25 | 0.83% |
| 2025-03-31 | 20.59 | 20.28 | -0.39 | -1.89% | 19.93 | 20.70 | 27069 | 5482.61 | 1.04% |
| 2025-03-28 | 21.10 | 20.67 | -0.62 | -2.91% | 20.61 | 21.26 | 29233 | 6104.40 | 1.12% |
| 2025-03-27 | 21.54 | 21.29 | -0.36 | -1.66% | 21.20 | 22.33 | 36820 | 7934.39 | 1.42% |
| 2025-03-26 | 21.52 | 21.65 | 0.00 | 0.00% | 21.24 | 21.82 | 27102 | 5846.17 | 1.04% |
| 2025-03-25 | 22.30 | 21.65 | -0.98 | -4.33% | 21.58 | 22.41 | 54619 | 11966.88 | 2.10% |
| 2025-03-24 | 22.30 | 22.63 | 0.32 | 1.43% | 22.22 | 23.20 | 59246 | 13493.94 | 2.28% |
| 2025-03-21 | 22.13 | 22.31 | -0.06 | -0.27% | 22.02 | 22.57 | 25208 | 5615.25 | 0.97% |
| 2025-03-20 | 22.55 | 22.37 | -0.40 | -1.76% | 22.20 | 23.22 | 33782 | 7678.20 | 1.30% |
| 2025-03-19 | 22.31 | 22.77 | 0.37 | 1.65% | 22.05 | 23.26 | 49681 | 11347.31 | 1.91% |
| 2025-03-18 | 22.65 | 22.40 | -0.25 | -1.10% | 22.21 | 22.76 | 34676 | 7757.42 | 1.33% |
| 2025-03-17 | 24.00 | 22.65 | -0.32 | -1.39% | 22.45 | 24.00 | 64788 | 14801.49 | 2.49% |
| 2025-03-14 | 21.78 | 22.97 | 1.31 | 6.05% | 21.68 | 23.05 | 76869 | 17352.50 | 2.96% |
| 2025-03-13 | 21.80 | 21.66 | -0.25 | -1.14% | 21.32 | 21.88 | 27772 | 5978.79 | 1.07% |
| 2025-03-12 | 22.26 | 21.91 | -0.35 | -1.57% | 21.83 | 22.36 | 24966 | 5489.35 | 0.96% |
| 2025-03-11 | 22.22 | 22.26 | -0.24 | -1.07% | 21.80 | 22.31 | 26928 | 5939.90 | 1.04% |
| 2025-03-10 | 21.90 | 22.50 | 0.28 | 1.26% | 21.89 | 22.58 | 24509 | 5445.23 | 0.94% |
| 2025-03-07 | 22.50 | 22.22 | -0.22 | -0.98% | 22.12 | 22.51 | 25959 | 5791.68 | 1.00% |
| 2025-03-06 | 21.91 | 22.44 | 0.42 | 1.91% | 21.68 | 22.80 | 60404 | 13467.89 | 2.32% |
| 2025-03-05 | 21.70 | 22.02 | 0.16 | 0.73% | 21.62 | 22.23 | 38878 | 8525.66 | 1.50% |
| 2025-03-04 | 21.29 | 21.86 | 0.59 | 2.77% | 20.97 | 22.30 | 57518 | 12443.37 | 2.21% |
| 2025-03-03 | 21.46 | 21.27 | -0.28 | -1.30% | 21.11 | 22.15 | 43771 | 9461.59 | 1.68% |
| 2025-02-28 | 22.01 | 21.55 | -0.68 | -3.06% | 21.51 | 22.66 | 82131 | 18207.14 | 3.16% |
| 2025-02-27 | 20.36 | 22.23 | 2.02 | 10.00% | 20.23 | 22.23 | 84088 | 18287.31 | 3.23% |
| 2025-02-26 | 20.00 | 20.21 | 0.18 | 0.90% | 19.95 | 20.29 | 27203 | 5478.67 | 1.05% |
| 2025-02-25 | 20.08 | 20.03 | -0.23 | -1.14% | 19.79 | 20.24 | 37377 | 7463.49 | 1.44% |
| 2025-02-24 | 20.36 | 20.26 | -0.14 | -0.69% | 20.14 | 20.63 | 24680 | 5018.10 | 0.95% |
同庆楼(605108)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。
