| 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 | 33.49 | 32.27 | -1.18 | -3.53% | 32.02 | 33.77 | 23981 | 7851.65 | 2.73% |
| 2026-03-25 | 32.69 | 33.45 | 0.85 | 2.61% | 32.69 | 34.15 | 34888 | 11719.23 | 3.96% |
| 2026-03-24 | 31.60 | 32.60 | 1.73 | 5.60% | 30.44 | 32.78 | 38826 | 12190.20 | 4.41% |
| 2026-03-23 | 33.68 | 30.87 | -3.43 | -10.00% | 30.87 | 33.68 | 39448 | 12695.88 | 4.48% |
| 2026-03-20 | 36.00 | 34.30 | -1.61 | -4.48% | 34.30 | 36.73 | 30692 | 10837.04 | 3.49% |
| 2026-03-19 | 36.50 | 35.91 | -1.13 | -3.05% | 35.60 | 36.97 | 29855 | 10814.79 | 3.39% |
| 2026-03-18 | 35.40 | 37.04 | 1.69 | 4.78% | 35.40 | 37.30 | 50859 | 18711.95 | 5.78% |
| 2026-03-17 | 36.81 | 35.35 | -1.28 | -3.49% | 35.30 | 37.90 | 30235 | 10902.40 | 3.44% |
| 2026-03-16 | 35.30 | 36.63 | 0.91 | 2.55% | 34.92 | 36.63 | 38158 | 13783.15 | 4.34% |
| 2026-03-13 | 36.08 | 35.72 | -0.55 | -1.52% | 35.53 | 36.63 | 25826 | 9311.09 | 2.93% |
| 2026-03-12 | 37.09 | 36.27 | -0.87 | -2.34% | 36.16 | 37.49 | 34430 | 12595.78 | 3.91% |
| 2026-03-11 | 36.25 | 37.14 | 0.53 | 1.45% | 36.25 | 38.25 | 69409 | 25895.66 | 7.89% |
| 2026-03-10 | 34.76 | 36.61 | 1.93 | 5.57% | 34.76 | 37.20 | 56826 | 20793.65 | 6.46% |
| 2026-03-09 | 34.30 | 34.68 | -0.32 | -0.91% | 33.65 | 34.86 | 23116 | 7906.40 | 2.63% |
| 2026-03-06 | 34.27 | 35.00 | 0.50 | 1.45% | 33.75 | 35.28 | 24667 | 8583.41 | 2.80% |
| 2026-03-05 | 33.52 | 34.50 | 1.31 | 3.95% | 33.52 | 35.56 | 40256 | 14015.76 | 4.57% |
| 2026-03-04 | 32.40 | 33.19 | 0.29 | 0.88% | 32.36 | 33.65 | 21189 | 7031.16 | 2.41% |
| 2026-03-03 | 35.21 | 32.90 | -2.23 | -6.35% | 32.83 | 35.50 | 37888 | 12869.58 | 4.31% |
| 2026-03-02 | 35.20 | 35.13 | -0.59 | -1.65% | 34.74 | 35.93 | 38217 | 13471.86 | 4.34% |
| 2026-02-27 | 36.00 | 35.72 | -0.59 | -1.62% | 34.90 | 36.10 | 64203 | 22761.00 | 7.30% |
| 2026-02-26 | 34.60 | 36.31 | 1.80 | 5.22% | 34.40 | 36.56 | 59204 | 21242.41 | 6.73% |
| 2026-02-25 | 34.25 | 34.51 | 0.26 | 0.76% | 34.06 | 34.58 | 15448 | 5300.72 | 1.76% |
| 2026-02-24 | 33.90 | 34.25 | 0.58 | 1.72% | 33.76 | 34.44 | 17412 | 5952.58 | 1.98% |
| 2026-02-13 | 33.50 | 33.67 | -0.02 | -0.06% | 33.49 | 34.08 | 10701 | 3620.79 | 1.22% |
| 2026-02-12 | 33.94 | 33.69 | -0.25 | -0.74% | 33.61 | 34.26 | 14300 | 4836.30 | 1.63% |
| 2026-02-11 | 34.05 | 33.94 | 0.07 | 0.21% | 33.87 | 34.35 | 14260 | 4863.83 | 1.62% |
| 2026-02-10 | 33.76 | 33.87 | 0.18 | 0.53% | 33.65 | 34.30 | 16700 | 5681.86 | 1.90% |
| 2026-02-09 | 33.53 | 33.69 | 0.51 | 1.54% | 33.33 | 33.74 | 15804 | 5306.26 | 1.80% |
| 2026-02-06 | 33.18 | 33.18 | -0.01 | -0.03% | 32.72 | 33.70 | 16723 | 5568.01 | 1.90% |
| 2026-02-05 | 33.31 | 33.19 | -0.12 | -0.36% | 33.11 | 33.69 | 15190 | 5077.25 | 1.73% |
| 2026-02-04 | 33.18 | 33.31 | -0.03 | -0.09% | 33.02 | 33.78 | 18457 | 6166.57 | 2.10% |
| 2026-02-03 | 32.48 | 33.34 | 0.86 | 2.65% | 32.48 | 33.46 | 14990 | 4967.07 | 1.70% |
| 2026-02-02 | 33.14 | 32.48 | -0.66 | -1.99% | 32.45 | 33.41 | 18822 | 6221.46 | 2.14% |
| 2026-01-30 | 32.08 | 33.14 | 0.94 | 2.92% | 31.71 | 33.20 | 21709 | 7072.26 | 2.47% |
| 2026-01-29 | 32.77 | 32.20 | -0.73 | -2.22% | 31.90 | 33.26 | 18401 | 5995.21 | 2.09% |
| 2026-01-28 | 33.78 | 32.93 | -0.79 | -2.34% | 32.86 | 33.90 | 16562 | 5488.23 | 1.88% |
| 2026-01-27 | 33.62 | 33.72 | 0.09 | 0.27% | 32.26 | 33.78 | 23428 | 7776.58 | 2.66% |
| 2026-01-26 | 34.01 | 33.63 | -0.49 | -1.44% | 33.39 | 34.13 | 22625 | 7615.93 | 2.57% |
| 2026-01-23 | 34.31 | 34.12 | -0.17 | -0.50% | 33.72 | 34.42 | 19190 | 6527.30 | 2.18% |
| 2026-01-22 | 34.48 | 34.29 | 0.18 | 0.53% | 33.90 | 34.50 | 24585 | 8419.56 | 2.79% |
| 2026-01-21 | 33.03 | 34.11 | 0.82 | 2.46% | 33.02 | 34.25 | 25701 | 8698.13 | 2.92% |
| 2026-01-20 | 33.66 | 33.29 | -0.37 | -1.10% | 32.88 | 33.69 | 22824 | 7596.84 | 2.59% |
| 2026-01-19 | 33.29 | 33.66 | 0.37 | 1.11% | 33.12 | 33.88 | 31275 | 10476.54 | 3.55% |
| 2026-01-16 | 32.80 | 33.29 | 0.43 | 1.31% | 32.61 | 33.39 | 32115 | 10614.71 | 3.65% |
| 2026-01-15 | 32.24 | 32.86 | 0.49 | 1.51% | 32.06 | 32.88 | 27065 | 8801.14 | 3.08% |
| 2026-01-14 | 32.15 | 32.37 | 0.37 | 1.16% | 31.85 | 32.74 | 28799 | 9309.64 | 3.27% |
| 2026-01-13 | 32.57 | 32.00 | -0.49 | -1.51% | 31.96 | 32.89 | 27125 | 8781.56 | 3.08% |
| 2026-01-12 | 32.36 | 32.49 | 0.29 | 0.90% | 31.97 | 32.56 | 26671 | 8602.42 | 3.03% |
| 2026-01-09 | 32.04 | 32.20 | 0.14 | 0.44% | 31.83 | 32.20 | 22995 | 7373.00 | 2.61% |
| 2026-01-08 | 31.68 | 32.06 | 0.14 | 0.44% | 31.62 | 32.22 | 17500 | 5604.00 | 1.99% |
| 2026-01-07 | 31.75 | 31.92 | 0.17 | 0.54% | 31.51 | 32.00 | 19783 | 6292.12 | 2.25% |
| 2026-01-06 | 31.66 | 31.75 | 0.09 | 0.28% | 31.26 | 31.90 | 18844 | 5954.69 | 2.14% |
| 2026-01-05 | 31.28 | 31.66 | 0.39 | 1.25% | 31.28 | 31.81 | 14930 | 4724.77 | 1.70% |
| 2025-12-31 | 31.06 | 31.27 | 0.17 | 0.55% | 30.81 | 31.40 | 12085 | 3756.71 | 1.37% |
| 2025-12-30 | 31.42 | 31.10 | -0.28 | -0.89% | 31.06 | 31.60 | 13649 | 4273.94 | 1.55% |
| 2025-12-29 | 31.82 | 31.38 | -0.33 | -1.04% | 31.01 | 31.82 | 26956 | 8451.46 | 3.06% |
| 2025-12-26 | 32.11 | 31.71 | -0.47 | -1.46% | 31.43 | 32.31 | 16293 | 5184.94 | 1.85% |
| 2025-12-25 | 32.08 | 32.18 | 0.06 | 0.19% | 31.82 | 32.29 | 11695 | 3752.54 | 1.33% |
| 2025-12-24 | 31.76 | 32.12 | 0.36 | 1.13% | 31.66 | 32.25 | 10749 | 3446.00 | 1.22% |
| 2025-12-23 | 31.93 | 31.76 | -0.21 | -0.66% | 31.61 | 32.12 | 11701 | 3723.90 | 1.33% |
| 2025-12-22 | 31.60 | 31.97 | 0.59 | 1.88% | 31.31 | 32.23 | 17570 | 5592.00 | 2.00% |
| 2025-12-19 | 31.36 | 31.38 | 0.02 | 0.06% | 31.31 | 31.94 | 14804 | 4658.47 | 1.68% |
| 2025-12-18 | 31.40 | 31.36 | 0.02 | 0.06% | 31.00 | 31.58 | 15942 | 4997.46 | 1.81% |
| 2025-12-17 | 30.81 | 31.34 | 0.24 | 0.77% | 30.14 | 31.37 | 16125 | 4944.61 | 1.83% |
| 2025-12-16 | 30.91 | 31.10 | 0.19 | 0.61% | 30.81 | 31.68 | 17719 | 5527.65 | 2.01% |
| 2025-12-15 | 30.81 | 30.91 | -0.19 | -0.61% | 30.58 | 31.19 | 11468 | 3542.04 | 1.30% |
| 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% |
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。
