| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 16.46 | 16.32 | -0.17 | -1.03% | 16.25 | 16.63 | 18481 | 3033.01 | 0.71% |
| 2026-03-25 | 16.15 | 16.49 | 0.40 | 2.49% | 16.12 | 16.60 | 21690 | 3548.99 | 0.83% |
| 2026-03-24 | 15.96 | 16.09 | 0.44 | 2.81% | 15.70 | 16.09 | 22274 | 3546.87 | 0.86% |
| 2026-03-23 | 16.65 | 15.65 | -1.13 | -6.73% | 15.60 | 16.65 | 37999 | 6091.39 | 1.46% |
| 2026-03-20 | 17.15 | 16.78 | -0.32 | -1.87% | 16.78 | 17.23 | 21790 | 3693.34 | 0.84% |
| 2026-03-19 | 17.26 | 17.10 | -0.30 | -1.72% | 17.00 | 17.40 | 15867 | 2727.31 | 0.61% |
| 2026-03-18 | 17.54 | 17.40 | -0.15 | -0.85% | 17.24 | 17.59 | 20792 | 3601.82 | 0.80% |
| 2026-03-17 | 17.66 | 17.55 | -0.13 | -0.74% | 17.48 | 17.86 | 28537 | 5050.39 | 1.10% |
| 2026-03-16 | 17.68 | 17.68 | 0.10 | 0.57% | 17.49 | 17.70 | 17806 | 3132.58 | 0.68% |
| 2026-03-13 | 17.52 | 17.58 | 0.00 | 0.00% | 17.51 | 17.77 | 17571 | 3103.56 | 0.68% |
| 2026-03-12 | 17.62 | 17.58 | -0.04 | -0.23% | 17.50 | 17.68 | 13637 | 2396.94 | 0.52% |
| 2026-03-11 | 17.82 | 17.62 | -0.11 | -0.62% | 17.54 | 17.82 | 18510 | 3264.80 | 0.71% |
| 2026-03-10 | 17.66 | 17.73 | 0.14 | 0.80% | 17.66 | 17.81 | 22046 | 3913.68 | 0.85% |
| 2026-03-09 | 17.75 | 17.59 | -0.37 | -2.06% | 17.46 | 17.79 | 29356 | 5162.50 | 1.13% |
| 2026-03-06 | 17.72 | 17.96 | 0.19 | 1.07% | 17.66 | 17.98 | 23679 | 4226.96 | 0.91% |
| 2026-03-05 | 17.98 | 17.77 | -0.02 | -0.11% | 17.49 | 18.09 | 24866 | 4427.61 | 0.96% |
| 2026-03-04 | 18.08 | 17.79 | -0.38 | -2.09% | 17.72 | 18.22 | 27454 | 4914.04 | 1.06% |
| 2026-03-03 | 18.62 | 18.17 | -0.46 | -2.47% | 18.12 | 18.77 | 30484 | 5622.10 | 1.17% |
| 2026-03-02 | 18.97 | 18.63 | -0.51 | -2.66% | 18.55 | 19.05 | 38812 | 7264.22 | 1.49% |
| 2026-02-27 | 18.99 | 19.14 | 0.15 | 0.79% | 18.98 | 19.18 | 22425 | 4286.01 | 0.86% |
| 2026-02-26 | 19.20 | 18.99 | -0.19 | -0.99% | 18.98 | 19.23 | 32099 | 6118.58 | 1.23% |
| 2026-02-25 | 19.08 | 19.18 | 0.13 | 0.68% | 19.07 | 19.20 | 26431 | 5065.38 | 1.02% |
| 2026-02-24 | 19.30 | 19.05 | -0.22 | -1.14% | 19.00 | 19.50 | 40846 | 7812.10 | 1.57% |
| 2026-02-13 | 19.40 | 19.27 | -0.15 | -0.77% | 19.25 | 19.62 | 24097 | 4678.30 | 0.93% |
| 2026-02-12 | 20.10 | 19.42 | -0.57 | -2.85% | 19.42 | 20.10 | 48592 | 9520.93 | 1.87% |
| 2026-02-11 | 20.30 | 19.99 | -0.39 | -1.91% | 19.96 | 20.33 | 39166 | 7859.47 | 1.51% |
| 2026-02-10 | 20.33 | 20.38 | 0.11 | 0.54% | 20.01 | 20.53 | 42974 | 8709.45 | 1.65% |
| 2026-02-09 | 20.08 | 20.27 | 0.20 | 1.00% | 20.08 | 20.35 | 36931 | 7465.92 | 1.42% |
| 2026-02-06 | 20.50 | 20.07 | -0.49 | -2.38% | 19.97 | 20.54 | 50916 | 10260.98 | 1.96% |
| 2026-02-05 | 20.30 | 20.56 | 0.26 | 1.28% | 20.23 | 20.70 | 69642 | 14320.37 | 2.68% |
| 2026-02-04 | 20.08 | 20.30 | 0.17 | 0.84% | 20.03 | 20.40 | 42288 | 8578.92 | 1.63% |
| 2026-02-03 | 19.98 | 20.13 | 0.02 | 0.10% | 19.92 | 20.37 | 47385 | 9532.69 | 1.82% |
| 2026-02-02 | 19.46 | 20.11 | 0.58 | 2.97% | 19.25 | 20.66 | 92625 | 18699.00 | 3.56% |
| 2026-01-30 | 19.68 | 19.53 | -0.13 | -0.66% | 19.53 | 19.96 | 42217 | 8337.96 | 1.62% |
| 2026-01-29 | 19.35 | 19.66 | 0.21 | 1.08% | 19.17 | 19.72 | 34689 | 6776.12 | 1.33% |
| 2026-01-28 | 19.62 | 19.45 | -0.17 | -0.87% | 19.43 | 19.70 | 29680 | 5796.43 | 1.14% |
| 2026-01-27 | 19.84 | 19.62 | -0.21 | -1.06% | 19.41 | 19.91 | 32843 | 6440.29 | 1.26% |
| 2026-01-26 | 20.06 | 19.83 | -0.29 | -1.44% | 19.66 | 20.08 | 39058 | 7747.37 | 1.50% |
| 2026-01-23 | 20.09 | 20.12 | 0.19 | 0.95% | 19.88 | 20.32 | 46442 | 9311.53 | 1.79% |
| 2026-01-22 | 19.94 | 19.93 | 0.04 | 0.20% | 19.78 | 20.09 | 36278 | 7227.61 | 1.40% |
| 2026-01-21 | 20.10 | 19.89 | -0.27 | -1.34% | 19.80 | 20.10 | 45773 | 9106.30 | 1.76% |
| 2026-01-20 | 20.29 | 20.16 | -0.13 | -0.64% | 20.09 | 20.38 | 42269 | 8543.01 | 1.63% |
| 2026-01-19 | 19.88 | 20.29 | 0.36 | 1.81% | 19.76 | 20.50 | 80786 | 16341.88 | 3.11% |
| 2026-01-16 | 20.13 | 19.93 | -0.46 | -2.26% | 19.74 | 20.15 | 63991 | 12752.54 | 2.46% |
| 2026-01-15 | 20.02 | 20.39 | 0.46 | 2.31% | 19.86 | 20.40 | 102895 | 20743.80 | 3.96% |
| 2026-01-14 | 19.59 | 19.93 | 0.29 | 1.48% | 19.43 | 20.03 | 68641 | 13550.48 | 2.64% |
| 2026-01-13 | 19.95 | 19.64 | -0.30 | -1.50% | 19.59 | 20.08 | 53908 | 10679.64 | 2.07% |
| 2026-01-12 | 19.51 | 19.94 | 0.37 | 1.89% | 19.51 | 19.94 | 76247 | 15087.01 | 2.93% |
| 2026-01-09 | 19.55 | 19.57 | 0.00 | 0.00% | 19.45 | 19.63 | 41587 | 8122.53 | 1.60% |
| 2026-01-08 | 19.61 | 19.57 | -0.11 | -0.56% | 19.40 | 19.61 | 41974 | 8182.70 | 1.61% |
| 2026-01-07 | 19.31 | 19.68 | 0.35 | 1.81% | 19.25 | 19.87 | 82602 | 16201.64 | 3.18% |
| 2026-01-06 | 19.36 | 19.33 | 0.08 | 0.42% | 19.18 | 19.36 | 46863 | 9029.83 | 1.80% |
| 2026-01-05 | 19.16 | 19.25 | 0.03 | 0.16% | 19.02 | 19.25 | 38032 | 7283.61 | 1.46% |
| 2025-12-31 | 18.99 | 19.22 | 0.19 | 1.00% | 18.96 | 19.27 | 42311 | 8101.85 | 1.63% |
| 2025-12-30 | 19.30 | 19.03 | -0.29 | -1.50% | 18.95 | 19.30 | 67118 | 12784.86 | 2.58% |
| 2025-12-29 | 19.45 | 19.32 | -0.16 | -0.82% | 19.30 | 19.54 | 32718 | 6342.24 | 1.26% |
| 2025-12-26 | 19.80 | 19.48 | -0.42 | -2.11% | 19.41 | 19.85 | 64784 | 12699.03 | 2.49% |
| 2025-12-25 | 19.60 | 19.90 | 0.28 | 1.43% | 19.46 | 19.91 | 58815 | 11594.26 | 2.26% |
| 2025-12-24 | 19.71 | 19.62 | -0.20 | -1.01% | 19.40 | 19.81 | 53243 | 10433.32 | 2.05% |
| 2025-12-23 | 20.27 | 19.82 | -0.58 | -2.84% | 19.76 | 20.29 | 73064 | 14582.83 | 2.81% |
| 2025-12-22 | 20.62 | 20.40 | -0.22 | -1.07% | 20.20 | 20.69 | 71729 | 14613.81 | 2.76% |
| 2025-12-19 | 20.18 | 20.62 | 0.44 | 2.18% | 19.98 | 20.66 | 85569 | 17494.04 | 3.29% |
| 2025-12-18 | 20.10 | 20.18 | -0.13 | -0.64% | 19.87 | 20.53 | 71401 | 14443.01 | 2.75% |
| 2025-12-17 | 20.23 | 20.31 | 0.08 | 0.40% | 19.71 | 20.60 | 106995 | 21709.41 | 4.12% |
| 2025-12-16 | 19.76 | 20.23 | 0.50 | 2.53% | 19.64 | 20.30 | 118277 | 23749.86 | 4.55% |
| 2025-12-15 | 19.41 | 19.73 | 0.32 | 1.65% | 19.30 | 19.98 | 70795 | 13925.58 | 2.72% |
| 2025-12-12 | 19.05 | 19.41 | 0.17 | 0.88% | 19.05 | 19.54 | 64859 | 12534.66 | 2.49% |
| 2025-12-11 | 20.19 | 19.24 | -0.96 | -4.75% | 19.22 | 20.19 | 105595 | 20650.67 | 4.06% |
| 2025-12-10 | 19.93 | 20.20 | 0.07 | 0.35% | 19.83 | 20.48 | 97763 | 19682.92 | 3.76% |
| 2025-12-09 | 20.54 | 20.13 | -0.79 | -3.78% | 20.11 | 20.78 | 120666 | 24628.29 | 4.64% |
| 2025-12-08 | 20.50 | 20.92 | 0.21 | 1.01% | 20.24 | 20.94 | 158398 | 32584.80 | 6.09% |
| 2025-12-05 | 20.50 | 20.71 | -0.95 | -4.39% | 20.27 | 21.10 | 213426 | 43939.13 | 8.21% |
| 2025-12-04 | 24.50 | 21.66 | -2.41 | -10.01% | 21.66 | 25.00 | 281877 | 63654.93 | 10.84% |
| 2025-12-03 | 22.42 | 24.07 | 2.19 | 10.01% | 20.72 | 24.07 | 357828 | 80010.14 | 13.76% |
| 2025-12-02 | 20.05 | 21.88 | 1.99 | 10.01% | 19.70 | 21.88 | 211845 | 45411.98 | 8.15% |
| 2025-12-01 | 19.31 | 19.89 | 0.94 | 4.96% | 19.09 | 20.85 | 99776 | 20116.89 | 3.84% |
| 2025-11-28 | 18.88 | 18.95 | 0.11 | 0.58% | 18.70 | 19.05 | 16442 | 3097.07 | 0.63% |
| 2025-11-27 | 18.96 | 18.84 | -0.07 | -0.37% | 18.74 | 19.16 | 24451 | 4631.77 | 0.94% |
| 2025-11-26 | 19.00 | 18.91 | -0.09 | -0.47% | 18.82 | 19.29 | 14851 | 2819.80 | 0.57% |
| 2025-11-25 | 19.11 | 19.00 | -0.01 | -0.05% | 18.90 | 19.23 | 13889 | 2653.60 | 0.53% |
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。
