| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 26.76 | 25.08 | -2.18 | -8.00% | 24.53 | 27.14 | 34160 | 8643.01 | 3.88% |
| 2025-04-07 | 28.00 | 27.26 | -3.03 | -10.00% | 27.26 | 28.54 | 12823 | 3519.55 | 1.46% |
| 2025-04-03 | 30.56 | 30.29 | -0.68 | -2.20% | 29.90 | 30.97 | 14670 | 4459.04 | 1.67% |
| 2025-04-02 | 31.24 | 30.97 | -0.28 | -0.90% | 30.92 | 31.49 | 10756 | 3352.86 | 1.22% |
| 2025-04-01 | 30.81 | 31.25 | 0.47 | 1.53% | 30.78 | 31.45 | 17078 | 5322.11 | 1.94% |
| 2025-03-31 | 30.51 | 30.78 | 0.09 | 0.29% | 29.81 | 30.80 | 17477 | 5292.09 | 1.99% |
| 2025-03-28 | 31.27 | 30.69 | -0.51 | -1.63% | 30.38 | 31.33 | 12220 | 3770.94 | 1.39% |
| 2025-03-27 | 31.10 | 31.20 | -0.06 | -0.19% | 30.38 | 31.50 | 12689 | 3939.87 | 1.44% |
| 2025-03-26 | 30.72 | 31.26 | 0.26 | 0.84% | 30.72 | 31.75 | 14229 | 4466.51 | 1.62% |
| 2025-03-25 | 31.57 | 31.00 | -0.57 | -1.81% | 30.57 | 31.57 | 16126 | 5003.83 | 1.83% |
| 2025-03-24 | 32.41 | 31.57 | -0.84 | -2.59% | 30.63 | 32.75 | 24970 | 7896.34 | 2.84% |
| 2025-03-21 | 33.29 | 32.41 | -1.15 | -3.43% | 32.24 | 33.40 | 23627 | 7727.66 | 2.68% |
| 2025-03-20 | 33.70 | 33.56 | -0.09 | -0.27% | 33.40 | 33.84 | 20822 | 7001.97 | 2.37% |
| 2025-03-19 | 34.60 | 33.65 | -1.13 | -3.25% | 33.42 | 34.70 | 36937 | 12484.90 | 4.20% |
| 2025-03-18 | 34.14 | 34.78 | 0.34 | 0.99% | 33.90 | 34.85 | 43088 | 14879.87 | 4.90% |
| 2025-03-17 | 34.78 | 34.44 | -0.52 | -1.49% | 34.12 | 34.84 | 40534 | 13926.67 | 4.61% |
| 2025-03-14 | 33.99 | 34.96 | 0.96 | 2.82% | 33.51 | 35.51 | 73316 | 25461.30 | 8.33% |
| 2025-03-13 | 33.45 | 34.00 | 0.38 | 1.13% | 33.28 | 35.00 | 59844 | 20450.31 | 6.80% |
| 2025-03-12 | 33.38 | 33.62 | 0.25 | 0.75% | 33.10 | 33.87 | 30310 | 10184.04 | 3.44% |
| 2025-03-11 | 32.76 | 33.37 | 0.28 | 0.85% | 32.50 | 33.65 | 29241 | 9728.42 | 3.32% |
| 2025-03-10 | 32.55 | 33.09 | 0.58 | 1.78% | 32.44 | 33.33 | 21861 | 7176.60 | 2.48% |
| 2025-03-07 | 32.47 | 32.51 | 0.04 | 0.12% | 32.33 | 33.20 | 23326 | 7639.82 | 2.65% |
| 2025-03-06 | 32.77 | 32.47 | -0.04 | -0.12% | 32.41 | 32.77 | 22231 | 7238.58 | 2.53% |
| 2025-03-05 | 32.08 | 32.51 | 0.45 | 1.40% | 31.82 | 32.65 | 16889 | 5455.35 | 1.92% |
| 2025-03-04 | 30.88 | 32.06 | 0.48 | 1.52% | 30.88 | 32.18 | 17778 | 5649.69 | 2.02% |
| 2025-03-03 | 31.00 | 31.58 | 0.59 | 1.90% | 30.40 | 31.94 | 23474 | 7385.54 | 2.67% |
| 2025-02-28 | 32.58 | 30.99 | -1.75 | -5.35% | 30.92 | 32.60 | 27772 | 8767.23 | 3.16% |
| 2025-02-27 | 33.69 | 32.74 | -0.99 | -2.94% | 32.20 | 33.69 | 34839 | 11456.92 | 3.96% |
| 2025-02-26 | 33.62 | 33.73 | 0.11 | 0.33% | 33.35 | 33.85 | 26982 | 9061.60 | 3.07% |
| 2025-02-25 | 33.14 | 33.62 | -0.08 | -0.24% | 32.90 | 33.96 | 30622 | 10269.57 | 3.48% |
| 2025-02-24 | 34.31 | 33.70 | -0.60 | -1.75% | 33.20 | 34.39 | 40032 | 13472.72 | 4.55% |
| 2025-02-21 | 33.85 | 34.30 | 0.36 | 1.06% | 33.85 | 34.55 | 53976 | 18450.85 | 6.13% |
| 2025-02-20 | 34.09 | 33.94 | -0.55 | -1.59% | 33.41 | 34.40 | 56259 | 18999.20 | 6.39% |
| 2025-02-19 | 32.97 | 34.49 | 1.02 | 3.05% | 32.81 | 34.70 | 76515 | 26024.61 | 8.69% |
| 2025-02-18 | 33.00 | 33.47 | 0.31 | 0.93% | 32.94 | 34.44 | 92041 | 31015.03 | 10.46% |
| 2025-02-17 | 31.24 | 33.16 | 2.11 | 6.80% | 31.15 | 34.16 | 83367 | 27399.47 | 9.47% |
| 2025-02-14 | 31.43 | 31.05 | -0.45 | -1.43% | 30.87 | 31.73 | 27377 | 8548.83 | 3.11% |
| 2025-02-13 | 32.41 | 31.50 | -0.89 | -2.75% | 31.50 | 32.42 | 31183 | 9903.50 | 3.54% |
| 2025-02-12 | 31.80 | 32.39 | 0.41 | 1.28% | 31.80 | 32.46 | 37257 | 12021.99 | 4.23% |
| 2025-02-11 | 32.19 | 31.98 | -0.27 | -0.84% | 31.78 | 32.27 | 28443 | 9115.25 | 3.23% |
| 2025-02-10 | 32.62 | 32.25 | -0.15 | -0.46% | 31.75 | 32.65 | 40098 | 12879.49 | 4.56% |
| 2025-02-07 | 32.22 | 32.40 | 0.21 | 0.65% | 31.88 | 32.89 | 59038 | 19165.93 | 6.71% |
| 2025-02-06 | 31.00 | 32.19 | 1.19 | 3.84% | 30.80 | 32.22 | 42215 | 13387.30 | 4.80% |
| 2025-02-05 | 31.01 | 31.00 | -0.17 | -0.55% | 30.50 | 31.28 | 27371 | 8461.79 | 3.11% |
| 2025-01-27 | 31.71 | 31.17 | -0.52 | -1.64% | 31.13 | 31.89 | 24529 | 7726.08 | 2.79% |
| 2025-01-24 | 31.06 | 31.69 | 0.24 | 0.76% | 31.06 | 31.92 | 34947 | 11005.79 | 3.97% |
| 2025-01-23 | 32.06 | 31.45 | -0.35 | -1.10% | 31.45 | 32.35 | 51385 | 16390.13 | 5.84% |
| 2025-01-22 | 32.03 | 31.80 | -0.63 | -1.94% | 31.73 | 32.95 | 61348 | 19773.46 | 6.97% |
| 2025-01-21 | 33.18 | 32.43 | 0.03 | 0.09% | 31.81 | 33.18 | 59935 | 19383.80 | 6.81% |
| 2025-01-20 | 32.76 | 32.40 | -0.40 | -1.22% | 31.61 | 32.98 | 64769 | 20929.47 | 7.36% |
| 2025-01-17 | 30.99 | 32.80 | 1.86 | 6.01% | 30.68 | 34.03 | 119312 | 38610.10 | 13.56% |
| 2025-01-16 | 30.50 | 30.94 | 0.13 | 0.42% | 30.10 | 31.16 | 69043 | 21103.36 | 7.85% |
| 2025-01-15 | 30.00 | 30.81 | 0.89 | 2.97% | 29.95 | 31.36 | 92834 | 28246.38 | 10.55% |
| 2025-01-14 | 27.32 | 29.92 | 2.72 | 10.00% | 27.32 | 29.92 | 16222 | 4807.24 | 1.84% |
| 2025-01-13 | 28.39 | 27.20 | -1.31 | -4.59% | 26.70 | 28.64 | 39630 | 10796.85 | 4.50% |
| 2025-01-10 | 30.50 | 28.51 | -1.37 | -4.59% | 28.22 | 30.55 | 68208 | 19874.86 | 7.75% |
| 2025-01-09 | 27.16 | 29.88 | 2.72 | 10.01% | 27.16 | 29.88 | 39874 | 11589.71 | 4.53% |
| 2025-01-08 | 27.50 | 27.16 | -0.43 | -1.56% | 25.97 | 27.50 | 35848 | 9623.61 | 4.07% |
| 2025-01-07 | 26.29 | 27.59 | 1.30 | 4.94% | 26.10 | 27.60 | 46213 | 12558.54 | 5.25% |
| 2025-01-06 | 26.00 | 26.29 | 0.34 | 1.31% | 24.50 | 26.72 | 36461 | 9467.77 | 4.14% |
| 2025-01-03 | 28.74 | 25.95 | -2.52 | -8.85% | 25.80 | 28.98 | 48286 | 12999.39 | 5.49% |
| 2025-01-02 | 30.36 | 28.47 | -1.88 | -6.19% | 28.03 | 30.50 | 45727 | 13287.83 | 5.20% |
| 2024-12-31 | 32.21 | 30.35 | -2.14 | -6.59% | 30.05 | 32.70 | 55090 | 17185.90 | 6.26% |
| 2024-12-30 | 33.40 | 32.49 | -0.48 | -1.46% | 32.30 | 33.85 | 64980 | 21513.66 | 7.38% |
| 2024-12-27 | 31.90 | 32.97 | 0.97 | 3.03% | 31.55 | 33.15 | 69858 | 22817.96 | 7.94% |
| 2024-12-26 | 31.30 | 32.00 | 0.42 | 1.33% | 31.00 | 32.30 | 60984 | 19421.08 | 6.93% |
| 2024-12-25 | 32.93 | 31.58 | -1.73 | -5.19% | 30.00 | 33.30 | 82149 | 26090.74 | 9.34% |
| 2024-12-24 | 32.61 | 33.31 | 0.70 | 2.15% | 31.65 | 33.85 | 95724 | 31271.13 | 10.88% |
| 2024-12-23 | 33.89 | 32.61 | -0.58 | -1.75% | 32.22 | 36.51 | 150281 | 51662.61 | 17.08% |
| 2024-12-20 | 29.70 | 33.19 | 3.02 | 10.01% | 29.61 | 33.19 | 87705 | 28085.77 | 9.97% |
| 2024-12-19 | 28.55 | 30.17 | 1.37 | 4.76% | 28.25 | 30.53 | 61198 | 18237.57 | 6.95% |
| 2024-12-18 | 27.94 | 28.80 | 0.57 | 2.02% | 27.36 | 28.86 | 19169 | 5430.73 | 2.18% |
| 2024-12-17 | 28.72 | 28.23 | -0.75 | -2.59% | 28.17 | 29.53 | 25834 | 7467.83 | 2.94% |
| 2024-12-16 | 29.06 | 28.98 | -0.40 | -1.36% | 28.80 | 29.56 | 17873 | 5197.87 | 2.03% |
| 2024-12-13 | 29.35 | 29.38 | -0.02 | -0.07% | 29.01 | 29.66 | 18068 | 5298.95 | 2.05% |
| 2024-12-12 | 29.14 | 29.40 | 0.20 | 0.68% | 29.14 | 29.60 | 16105 | 4729.89 | 1.83% |
| 2024-12-11 | 29.16 | 29.20 | 0.39 | 1.35% | 28.81 | 29.29 | 19256 | 5605.72 | 2.19% |
| 2024-12-10 | 29.63 | 28.81 | -0.23 | -0.79% | 28.70 | 29.78 | 21065 | 6140.22 | 2.39% |
| 2024-12-09 | 28.70 | 29.04 | 0.44 | 1.54% | 28.42 | 29.06 | 20596 | 5937.70 | 2.34% |
| 2024-12-06 | 28.59 | 28.60 | -0.01 | -0.03% | 28.17 | 28.81 | 16310 | 4650.80 | 1.85% |
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。
