| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.59 | 31.10 | -0.36 | -1.14% | 30.98 | 31.90 | 13496 | 4237.57 | 1.53% |
| 2025-12-11 | 32.46 | 31.46 | -0.84 | -2.60% | 31.44 | 32.47 | 13028 | 4144.06 | 1.48% |
| 2025-12-10 | 32.87 | 32.30 | -0.57 | -1.73% | 32.16 | 33.00 | 15218 | 4933.73 | 1.73% |
| 2025-12-09 | 32.63 | 32.87 | 0.07 | 0.21% | 32.40 | 33.81 | 22452 | 7414.40 | 2.55% |
| 2025-12-08 | 32.00 | 32.80 | 0.80 | 2.50% | 31.76 | 32.92 | 18298 | 5941.65 | 2.08% |
| 2025-12-05 | 31.76 | 32.00 | 0.38 | 1.20% | 31.30 | 32.07 | 13387 | 4251.18 | 1.52% |
| 2025-12-04 | 31.88 | 31.62 | -0.40 | -1.25% | 31.35 | 32.07 | 12364 | 3912.42 | 1.41% |
| 2025-12-03 | 32.54 | 32.02 | -0.31 | -0.96% | 31.90 | 32.58 | 12784 | 4111.53 | 1.45% |
| 2025-12-02 | 32.54 | 32.33 | -0.21 | -0.65% | 31.95 | 32.55 | 15807 | 5096.05 | 1.80% |
| 2025-12-01 | 32.47 | 32.54 | 0.34 | 1.06% | 32.03 | 32.92 | 16012 | 5216.55 | 1.82% |
| 2025-11-28 | 31.62 | 32.20 | 0.49 | 1.55% | 31.62 | 32.26 | 14962 | 4786.86 | 1.70% |
| 2025-11-27 | 31.33 | 31.71 | 0.38 | 1.21% | 31.23 | 32.05 | 15072 | 4794.16 | 1.71% |
| 2025-11-26 | 31.78 | 31.33 | -0.26 | -0.82% | 31.27 | 32.11 | 17324 | 5492.81 | 1.97% |
| 2025-11-25 | 31.30 | 31.59 | 0.44 | 1.41% | 31.22 | 32.37 | 23232 | 7404.85 | 2.64% |
| 2025-11-24 | 30.66 | 31.15 | 0.55 | 1.80% | 30.52 | 31.47 | 24676 | 7626.25 | 2.80% |
| 2025-11-21 | 32.26 | 30.60 | -2.04 | -6.25% | 30.56 | 32.59 | 26281 | 8223.84 | 2.99% |
| 2025-11-20 | 33.30 | 32.64 | -0.32 | -0.97% | 32.47 | 33.90 | 18407 | 6039.69 | 2.09% |
| 2025-11-19 | 34.06 | 32.96 | -1.30 | -3.79% | 32.82 | 34.26 | 21117 | 7040.23 | 2.40% |
| 2025-11-18 | 34.21 | 34.26 | -0.12 | -0.35% | 34.00 | 34.68 | 18037 | 6179.99 | 2.05% |
| 2025-11-17 | 34.88 | 34.38 | -0.60 | -1.72% | 34.00 | 34.98 | 26971 | 9269.62 | 3.06% |
| 2025-11-14 | 35.00 | 34.98 | -0.23 | -0.65% | 34.28 | 35.27 | 27241 | 9488.57 | 3.10% |
| 2025-11-13 | 36.13 | 35.21 | -0.78 | -2.17% | 35.17 | 36.57 | 32376 | 11498.03 | 3.68% |
| 2025-11-12 | 37.01 | 35.99 | -1.34 | -3.59% | 35.67 | 37.23 | 37268 | 13518.29 | 4.24% |
| 2025-11-11 | 38.51 | 37.33 | -1.02 | -2.66% | 37.23 | 39.05 | 31072 | 11758.60 | 3.53% |
| 2025-11-10 | 37.00 | 38.35 | 1.35 | 3.65% | 36.65 | 39.19 | 55124 | 21000.62 | 6.26% |
| 2025-11-07 | 38.42 | 37.00 | -1.63 | -4.22% | 36.88 | 38.63 | 38904 | 14567.31 | 4.42% |
| 2025-11-06 | 38.82 | 38.63 | -0.22 | -0.57% | 38.00 | 39.44 | 39082 | 15066.30 | 4.44% |
| 2025-11-05 | 37.45 | 38.85 | 1.50 | 4.02% | 36.98 | 39.25 | 65386 | 25209.11 | 7.43% |
| 2025-11-04 | 38.23 | 37.35 | -0.56 | -1.48% | 37.16 | 39.67 | 116136 | 44276.06 | 13.20% |
| 2025-11-03 | 34.46 | 37.91 | 3.45 | 10.01% | 34.11 | 37.91 | 73616 | 26921.54 | 8.37% |
| 2025-10-31 | 33.97 | 34.46 | 0.46 | 1.35% | 33.63 | 34.79 | 24575 | 8404.41 | 2.79% |
| 2025-10-30 | 34.25 | 34.00 | -0.25 | -0.73% | 33.61 | 34.49 | 15934 | 5414.79 | 1.81% |
| 2025-10-29 | 34.49 | 34.25 | -0.28 | -0.81% | 34.00 | 34.74 | 16372 | 5615.49 | 1.86% |
| 2025-10-28 | 34.10 | 34.53 | -0.04 | -0.12% | 34.08 | 34.65 | 16997 | 5849.50 | 1.93% |
| 2025-10-27 | 34.22 | 34.57 | 0.04 | 0.12% | 33.80 | 34.60 | 29990 | 10273.94 | 3.41% |
| 2025-10-24 | 32.76 | 34.53 | 2.04 | 6.28% | 32.37 | 34.88 | 46308 | 15771.96 | 5.26% |
| 2025-10-23 | 31.92 | 32.49 | 0.46 | 1.44% | 31.58 | 32.60 | 13580 | 4360.36 | 1.54% |
| 2025-10-22 | 31.90 | 32.03 | 0.02 | 0.06% | 31.66 | 32.46 | 9925 | 3181.48 | 1.13% |
| 2025-10-21 | 31.23 | 32.01 | 0.83 | 2.66% | 31.13 | 32.02 | 17005 | 5384.67 | 1.93% |
| 2025-10-20 | 31.27 | 31.18 | 0.35 | 1.14% | 30.87 | 31.56 | 13694 | 4267.09 | 1.56% |
| 2025-10-17 | 31.69 | 30.83 | -0.89 | -2.81% | 30.80 | 31.84 | 13150 | 4099.60 | 1.49% |
| 2025-10-16 | 32.20 | 31.72 | -0.48 | -1.49% | 31.55 | 32.30 | 10582 | 3369.39 | 1.20% |
| 2025-10-15 | 31.98 | 32.20 | 0.34 | 1.07% | 31.70 | 32.47 | 12974 | 4163.52 | 1.47% |
| 2025-10-14 | 33.00 | 31.86 | -0.77 | -2.36% | 31.75 | 33.34 | 19122 | 6203.28 | 2.17% |
| 2025-10-13 | 32.10 | 32.63 | -0.46 | -1.39% | 31.10 | 32.76 | 18932 | 6077.65 | 2.15% |
| 2025-10-10 | 34.00 | 33.09 | -0.95 | -2.79% | 33.02 | 34.04 | 20616 | 6876.01 | 2.34% |
| 2025-10-09 | 33.81 | 34.04 | 0.22 | 0.65% | 33.81 | 34.76 | 22484 | 7721.70 | 2.56% |
| 2025-09-30 | 34.42 | 33.82 | -0.42 | -1.23% | 33.73 | 35.38 | 21495 | 7341.41 | 2.44% |
| 2025-09-29 | 34.31 | 34.24 | -0.34 | -0.98% | 34.00 | 34.80 | 23047 | 7925.48 | 2.62% |
| 2025-09-26 | 34.60 | 34.58 | 0.23 | 0.67% | 34.25 | 35.82 | 41635 | 14578.18 | 4.73% |
| 2025-09-25 | 35.25 | 34.35 | -0.90 | -2.55% | 34.30 | 35.26 | 23912 | 8304.91 | 2.72% |
| 2025-09-24 | 34.00 | 35.25 | 0.76 | 2.20% | 33.65 | 35.87 | 32106 | 11232.20 | 3.65% |
| 2025-09-23 | 35.18 | 34.49 | -0.69 | -1.96% | 33.85 | 35.20 | 29833 | 10263.88 | 3.39% |
| 2025-09-22 | 33.90 | 35.18 | 1.28 | 3.78% | 33.73 | 35.38 | 37671 | 13103.34 | 4.28% |
| 2025-09-19 | 33.93 | 33.90 | -0.20 | -0.59% | 33.51 | 34.33 | 19908 | 6749.81 | 2.26% |
| 2025-09-18 | 34.38 | 34.10 | -0.40 | -1.16% | 33.61 | 35.14 | 25108 | 8631.82 | 2.85% |
| 2025-09-17 | 34.86 | 34.50 | -0.34 | -0.98% | 34.31 | 35.10 | 21807 | 7551.59 | 2.48% |
| 2025-09-16 | 34.70 | 34.84 | 0.17 | 0.49% | 34.25 | 34.97 | 22363 | 7756.16 | 2.54% |
| 2025-09-15 | 35.59 | 34.67 | -1.13 | -3.16% | 34.51 | 36.20 | 35696 | 12465.02 | 4.06% |
| 2025-09-12 | 35.88 | 35.80 | -0.08 | -0.22% | 35.00 | 36.84 | 43883 | 15814.20 | 4.99% |
| 2025-09-11 | 34.41 | 35.88 | 1.13 | 3.25% | 34.39 | 35.88 | 50135 | 17717.22 | 5.70% |
| 2025-09-10 | 34.44 | 34.75 | 0.52 | 1.52% | 34.10 | 35.36 | 38255 | 13287.53 | 4.35% |
| 2025-09-09 | 33.75 | 34.23 | -0.16 | -0.47% | 33.31 | 35.53 | 47611 | 16424.80 | 5.41% |
| 2025-09-08 | 32.92 | 34.39 | 1.11 | 3.34% | 32.92 | 34.85 | 61195 | 20911.70 | 6.95% |
| 2025-09-05 | 30.94 | 33.28 | 2.38 | 7.70% | 30.72 | 33.38 | 37557 | 12059.51 | 4.27% |
| 2025-09-04 | 31.58 | 30.90 | -0.67 | -2.12% | 30.43 | 32.40 | 23216 | 7295.59 | 2.64% |
| 2025-09-03 | 32.54 | 31.57 | -0.72 | -2.23% | 31.40 | 32.58 | 20354 | 6514.81 | 2.31% |
| 2025-09-02 | 33.60 | 32.29 | -1.31 | -3.90% | 31.74 | 33.85 | 32609 | 10575.98 | 3.71% |
| 2025-09-01 | 33.61 | 33.60 | -0.02 | -0.06% | 32.95 | 34.12 | 32465 | 10877.93 | 3.69% |
| 2025-08-29 | 33.55 | 33.62 | -0.23 | -0.68% | 33.16 | 33.90 | 29866 | 10035.26 | 3.39% |
| 2025-08-28 | 33.05 | 33.85 | 0.69 | 2.08% | 32.02 | 33.85 | 48733 | 16155.52 | 5.54% |
| 2025-08-27 | 33.48 | 33.16 | -0.30 | -0.90% | 33.16 | 34.60 | 48101 | 16279.48 | 5.47% |
| 2025-08-26 | 33.02 | 33.46 | 0.42 | 1.27% | 32.67 | 33.73 | 33283 | 11112.04 | 3.78% |
| 2025-08-25 | 33.07 | 33.04 | 0.21 | 0.64% | 32.50 | 33.09 | 31506 | 10344.83 | 3.58% |
| 2025-08-22 | 32.94 | 32.83 | -0.12 | -0.36% | 32.47 | 33.00 | 27762 | 9100.18 | 3.15% |
| 2025-08-21 | 32.83 | 32.95 | -0.12 | -0.36% | 32.38 | 33.23 | 25066 | 8219.12 | 2.85% |
| 2025-08-20 | 32.61 | 33.07 | 0.30 | 0.92% | 32.20 | 33.07 | 27578 | 9051.56 | 3.13% |
| 2025-08-19 | 32.31 | 32.77 | 0.46 | 1.42% | 32.08 | 32.78 | 28079 | 9137.13 | 3.19% |
| 2025-08-18 | 32.10 | 32.31 | 0.48 | 1.51% | 31.80 | 32.62 | 35460 | 11459.41 | 4.03% |
| 2025-08-15 | 31.02 | 31.83 | 0.75 | 2.41% | 31.00 | 32.17 | 27454 | 8726.39 | 3.12% |
协和电子(605258)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。
