| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
