| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 37.65 | 36.81 | -0.49 | -1.31% | 36.66 | 37.65 | 10213 | 3778.40 | 0.61% |
| 2025-06-19 | 39.05 | 37.30 | -1.83 | -4.68% | 37.20 | 39.40 | 20171 | 7662.50 | 1.20% |
| 2025-06-18 | 39.55 | 39.13 | -0.35 | -0.89% | 38.56 | 39.71 | 10204 | 3982.00 | 0.61% |
| 2025-06-17 | 39.45 | 39.48 | -0.02 | -0.05% | 39.17 | 40.09 | 17852 | 7067.45 | 1.06% |
| 2025-06-16 | 38.43 | 39.50 | 1.69 | 4.47% | 38.09 | 40.15 | 26717 | 10542.55 | 1.59% |
| 2025-06-13 | 38.39 | 37.81 | -0.60 | -1.56% | 37.66 | 38.53 | 11661 | 4424.53 | 0.69% |
| 2025-06-12 | 38.75 | 38.41 | -0.39 | -1.01% | 38.22 | 39.12 | 11966 | 4623.27 | 0.71% |
| 2025-06-11 | 38.32 | 38.80 | 0.53 | 1.38% | 38.32 | 39.06 | 9457 | 3652.65 | 0.56% |
| 2025-06-10 | 39.06 | 38.27 | -0.83 | -2.12% | 37.78 | 39.06 | 15883 | 6084.06 | 0.95% |
| 2025-06-09 | 39.35 | 39.10 | -0.20 | -0.51% | 38.98 | 39.69 | 12800 | 5020.52 | 0.76% |
| 2025-06-06 | 39.00 | 39.30 | 0.37 | 0.95% | 38.66 | 39.48 | 15454 | 6041.29 | 0.92% |
| 2025-06-05 | 37.86 | 38.93 | 1.15 | 3.04% | 37.78 | 39.16 | 24581 | 9523.66 | 1.46% |
| 2025-06-04 | 36.50 | 37.78 | 1.70 | 4.71% | 36.47 | 38.50 | 29299 | 11000.79 | 1.74% |
| 2025-06-03 | 36.39 | 36.20 | -0.52 | -1.42% | 35.85 | 36.80 | 11795 | 4273.83 | 0.70% |
| 2025-05-30 | 37.01 | 36.72 | -0.28 | -0.76% | 36.45 | 38.11 | 18775 | 6976.17 | 1.12% |
| 2025-05-29 | 35.86 | 37.00 | 0.97 | 2.69% | 35.86 | 38.12 | 26117 | 9666.66 | 1.55% |
| 2025-05-28 | 36.80 | 36.03 | 0.05 | 0.14% | 35.81 | 37.33 | 15202 | 5548.34 | 0.90% |
| 2025-05-27 | 36.13 | 35.98 | -0.20 | -0.55% | 35.38 | 36.47 | 10478 | 3760.47 | 0.62% |
| 2025-05-26 | 36.32 | 36.18 | -0.04 | -0.11% | 35.58 | 36.55 | 12119 | 4358.08 | 0.72% |
| 2025-05-23 | 36.69 | 36.22 | -0.28 | -0.77% | 35.90 | 37.37 | 19977 | 7324.03 | 1.19% |
| 2025-05-22 | 36.97 | 36.50 | -0.49 | -1.32% | 36.33 | 37.47 | 16377 | 6015.37 | 0.97% |
| 2025-05-21 | 37.00 | 36.99 | 0.09 | 0.24% | 36.50 | 37.45 | 14421 | 5328.04 | 0.86% |
| 2025-05-20 | 37.10 | 36.90 | 0.23 | 0.63% | 36.55 | 37.57 | 17010 | 6306.26 | 1.01% |
| 2025-05-19 | 38.26 | 36.67 | -1.60 | -4.18% | 36.18 | 38.26 | 22048 | 8102.38 | 1.31% |
| 2025-05-16 | 38.60 | 38.27 | -0.09 | -0.23% | 37.87 | 38.84 | 12611 | 4833.42 | 0.75% |
| 2025-05-15 | 38.61 | 38.36 | -0.64 | -1.64% | 38.20 | 39.05 | 12894 | 4957.79 | 0.77% |
| 2025-05-14 | 40.00 | 39.00 | -1.00 | -2.50% | 38.89 | 40.39 | 19926 | 7863.47 | 1.19% |
| 2025-05-13 | 39.46 | 40.00 | 0.81 | 2.07% | 39.22 | 40.79 | 24159 | 9678.86 | 1.44% |
| 2025-05-12 | 37.79 | 39.19 | 1.69 | 4.51% | 37.63 | 39.44 | 22280 | 8625.91 | 1.33% |
| 2025-05-09 | 38.31 | 37.50 | -0.97 | -2.52% | 37.31 | 38.47 | 16089 | 6080.32 | 0.96% |
| 2025-05-08 | 38.08 | 38.47 | 0.54 | 1.42% | 38.00 | 39.27 | 18231 | 7028.81 | 1.09% |
| 2025-05-07 | 38.41 | 37.93 | 0.13 | 0.34% | 37.59 | 38.41 | 14617 | 5562.51 | 0.87% |
| 2025-05-06 | 36.53 | 37.80 | 0.96 | 2.61% | 36.53 | 38.28 | 18671 | 7062.41 | 1.11% |
| 2025-04-30 | 37.30 | 36.84 | -0.53 | -1.42% | 36.71 | 37.85 | 17540 | 6497.37 | 1.04% |
| 2025-04-29 | 37.51 | 37.37 | -0.43 | -1.14% | 36.77 | 37.88 | 15222 | 5677.33 | 0.91% |
| 2025-04-28 | 37.98 | 37.80 | -0.18 | -0.47% | 37.40 | 38.48 | 12417 | 4701.06 | 0.74% |
| 2025-04-25 | 37.61 | 37.98 | 0.00 | 0.00% | 37.00 | 38.10 | 14085 | 5305.79 | 0.84% |
| 2025-04-24 | 38.30 | 37.98 | 0.21 | 0.56% | 37.50 | 38.58 | 18942 | 7209.23 | 1.13% |
| 2025-04-23 | 36.55 | 37.77 | 1.45 | 3.99% | 36.50 | 37.96 | 16093 | 6004.19 | 0.96% |
| 2025-04-22 | 37.27 | 36.32 | -0.38 | -1.04% | 36.21 | 37.27 | 12593 | 4610.52 | 0.75% |
| 2025-04-21 | 36.48 | 36.70 | 0.19 | 0.52% | 36.01 | 36.83 | 12374 | 4513.32 | 0.74% |
| 2025-04-18 | 35.66 | 36.51 | 0.81 | 2.27% | 35.10 | 36.56 | 15062 | 5424.45 | 0.90% |
| 2025-04-17 | 34.67 | 35.70 | 0.66 | 1.88% | 34.67 | 35.93 | 21061 | 7486.49 | 1.25% |
| 2025-04-16 | 35.26 | 35.04 | 0.05 | 0.14% | 34.77 | 36.56 | 28513 | 10153.17 | 1.70% |
| 2025-04-15 | 35.98 | 34.99 | -0.74 | -2.07% | 34.65 | 35.99 | 14737 | 5170.72 | 0.88% |
| 2025-04-14 | 35.40 | 35.73 | 0.46 | 1.30% | 35.20 | 36.09 | 25207 | 8994.72 | 1.50% |
| 2025-04-11 | 34.86 | 35.27 | 0.41 | 1.18% | 34.00 | 35.38 | 32766 | 11379.23 | 1.95% |
| 2025-04-10 | 36.00 | 34.86 | -0.13 | -0.37% | 34.34 | 36.20 | 31402 | 11048.54 | 1.87% |
| 2025-04-09 | 34.89 | 34.99 | -0.25 | -0.71% | 31.75 | 35.13 | 38806 | 12976.20 | 2.31% |
| 2025-04-08 | 36.00 | 35.24 | -0.65 | -1.81% | 33.90 | 36.28 | 39057 | 13606.41 | 2.32% |
| 2025-04-07 | 36.71 | 35.89 | -3.99 | -10.01% | 35.89 | 37.71 | 18649 | 6774.42 | 1.11% |
| 2025-04-03 | 40.69 | 39.88 | -1.47 | -3.56% | 39.27 | 41.75 | 22306 | 8974.65 | 1.33% |
| 2025-04-02 | 40.60 | 41.35 | 0.40 | 0.98% | 40.16 | 41.80 | 17266 | 7125.36 | 1.03% |
| 2025-04-01 | 40.38 | 40.95 | 1.55 | 3.93% | 40.10 | 41.64 | 23985 | 9793.66 | 1.43% |
| 2025-03-31 | 39.85 | 39.40 | -0.45 | -1.13% | 38.50 | 39.85 | 16579 | 6483.15 | 0.99% |
| 2025-03-28 | 39.60 | 39.85 | 0.30 | 0.76% | 39.50 | 40.48 | 17193 | 6883.90 | 1.02% |
| 2025-03-27 | 40.30 | 39.55 | -0.49 | -1.22% | 39.14 | 40.30 | 10962 | 4337.90 | 0.65% |
| 2025-03-26 | 40.37 | 40.04 | -0.32 | -0.79% | 39.89 | 40.80 | 15853 | 6394.15 | 0.94% |
| 2025-03-25 | 41.30 | 40.36 | -0.94 | -2.28% | 40.00 | 41.99 | 22018 | 8991.33 | 1.31% |
| 2025-03-24 | 41.50 | 41.30 | -0.20 | -0.48% | 40.20 | 43.28 | 34536 | 14323.48 | 2.06% |
| 2025-03-21 | 43.90 | 41.50 | -2.62 | -5.94% | 41.00 | 44.36 | 43528 | 18422.11 | 2.59% |
| 2025-03-20 | 44.58 | 44.12 | -0.52 | -1.16% | 43.53 | 44.99 | 24881 | 10978.07 | 1.48% |
| 2025-03-19 | 45.44 | 44.64 | -1.03 | -2.26% | 44.33 | 45.83 | 27122 | 12170.92 | 1.61% |
| 2025-03-18 | 44.20 | 45.67 | 0.77 | 1.71% | 44.17 | 46.99 | 43752 | 20068.21 | 2.60% |
| 2025-03-17 | 45.41 | 44.90 | -0.72 | -1.58% | 43.53 | 45.43 | 38851 | 17270.42 | 2.31% |
| 2025-03-14 | 44.50 | 45.62 | 1.11 | 2.49% | 43.20 | 45.86 | 47547 | 21421.55 | 2.83% |
| 2025-03-13 | 43.17 | 44.51 | 0.18 | 0.41% | 43.02 | 46.17 | 67836 | 30571.53 | 4.04% |
| 2025-03-12 | 41.60 | 44.33 | 4.03 | 10.00% | 41.45 | 44.33 | 40686 | 17711.81 | 2.42% |
| 2025-03-11 | 38.66 | 40.30 | 0.80 | 2.03% | 38.00 | 40.64 | 38205 | 15046.56 | 2.27% |
| 2025-03-10 | 38.50 | 39.50 | 0.60 | 1.54% | 38.12 | 40.27 | 41891 | 16550.25 | 2.49% |
| 2025-03-07 | 42.76 | 38.90 | -3.99 | -9.30% | 38.60 | 45.10 | 95661 | 38924.74 | 5.69% |
| 2025-03-06 | 41.61 | 42.89 | 1.29 | 3.10% | 41.10 | 42.89 | 35966 | 15146.67 | 2.14% |
| 2025-03-05 | 40.60 | 41.60 | 1.17 | 2.89% | 40.19 | 41.96 | 37981 | 15718.79 | 2.26% |
| 2025-03-04 | 39.89 | 40.43 | 0.51 | 1.28% | 38.77 | 40.94 | 28302 | 11314.01 | 1.68% |
| 2025-03-03 | 40.00 | 39.92 | 0.12 | 0.30% | 38.60 | 40.48 | 24502 | 9715.63 | 1.46% |
| 2025-02-28 | 40.00 | 39.80 | -1.18 | -2.88% | 39.40 | 40.95 | 32413 | 12959.51 | 1.93% |
| 2025-02-27 | 39.60 | 40.98 | 1.38 | 3.48% | 38.25 | 41.39 | 66520 | 26345.99 | 3.96% |
| 2025-02-26 | 37.69 | 39.60 | 1.97 | 5.24% | 37.69 | 41.39 | 85239 | 34344.17 | 5.07% |
| 2025-02-25 | 37.84 | 37.63 | -0.49 | -1.29% | 36.84 | 38.29 | 36004 | 13473.44 | 2.14% |
| 2025-02-24 | 37.54 | 38.12 | 0.57 | 1.52% | 36.91 | 38.22 | 51834 | 19464.29 | 3.09% |
同力日升(605286)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。
