| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 37.08 | 37.55 | 1.55 | 4.31% | 36.40 | 38.31 | 75965 | 28618.98 | 4.52% |
| 2025-02-20 | 32.73 | 36.00 | 3.27 | 9.99% | 32.53 | 36.00 | 55563 | 19295.62 | 3.31% |
| 2025-02-19 | 32.05 | 32.73 | 0.62 | 1.93% | 31.80 | 32.90 | 21997 | 7098.48 | 1.31% |
| 2025-02-18 | 32.10 | 32.11 | -0.06 | -0.19% | 31.75 | 32.59 | 15982 | 5129.57 | 0.95% |
| 2025-02-17 | 32.60 | 32.17 | -0.57 | -1.74% | 31.92 | 32.90 | 17636 | 5677.18 | 1.05% |
| 2025-02-14 | 33.09 | 32.74 | -0.28 | -0.85% | 32.60 | 33.44 | 18491 | 6106.22 | 1.10% |
| 2025-02-13 | 33.53 | 33.02 | -0.52 | -1.55% | 32.91 | 33.80 | 18151 | 6041.94 | 1.08% |
| 2025-02-12 | 32.50 | 33.54 | 1.21 | 3.74% | 32.13 | 33.99 | 31477 | 10467.57 | 1.87% |
| 2025-02-11 | 31.63 | 32.33 | 0.63 | 1.99% | 31.53 | 32.77 | 18861 | 6078.31 | 1.12% |
| 2025-02-10 | 31.38 | 31.70 | 0.32 | 1.02% | 30.56 | 31.87 | 19341 | 6057.07 | 1.15% |
| 2025-02-07 | 31.31 | 31.38 | -0.09 | -0.29% | 30.95 | 32.04 | 15371 | 4834.73 | 0.91% |
| 2025-02-06 | 31.16 | 31.47 | 0.38 | 1.22% | 30.90 | 31.50 | 13492 | 4215.31 | 0.80% |
| 2025-02-05 | 31.65 | 31.09 | -0.39 | -1.24% | 30.51 | 31.72 | 15648 | 4840.25 | 0.93% |
| 2025-01-27 | 31.97 | 31.48 | -0.52 | -1.63% | 31.10 | 32.07 | 16065 | 5058.33 | 0.96% |
| 2025-01-24 | 32.22 | 32.00 | -0.23 | -0.71% | 31.70 | 32.28 | 11303 | 3608.19 | 0.67% |
| 2025-01-23 | 32.50 | 32.23 | -0.19 | -0.59% | 32.10 | 32.96 | 14982 | 4861.68 | 0.89% |
| 2025-01-22 | 32.62 | 32.42 | 0.09 | 0.28% | 31.94 | 32.63 | 14999 | 4850.63 | 0.89% |
| 2025-01-21 | 32.44 | 32.33 | 0.18 | 0.56% | 31.43 | 32.50 | 16786 | 5367.00 | 1.00% |
| 2025-01-20 | 32.90 | 32.15 | -0.50 | -1.53% | 31.90 | 33.22 | 26867 | 8683.95 | 1.60% |
| 2025-01-17 | 31.80 | 32.65 | 0.16 | 0.49% | 31.80 | 33.90 | 34880 | 11428.53 | 2.08% |
| 2025-01-16 | 31.16 | 32.49 | 1.62 | 5.25% | 30.90 | 33.76 | 35922 | 11620.97 | 2.14% |
| 2025-01-15 | 29.98 | 30.87 | 1.03 | 3.45% | 29.66 | 31.28 | 24675 | 7594.69 | 1.47% |
| 2025-01-14 | 27.97 | 29.84 | 1.74 | 6.19% | 27.97 | 29.85 | 18705 | 5454.04 | 1.11% |
| 2025-01-13 | 28.57 | 28.10 | -0.47 | -1.65% | 27.82 | 28.74 | 14563 | 4107.01 | 0.87% |
| 2025-01-10 | 29.30 | 28.57 | -0.56 | -1.92% | 28.40 | 29.47 | 16325 | 4720.19 | 0.97% |
| 2025-01-09 | 29.21 | 29.13 | -0.08 | -0.27% | 28.98 | 29.55 | 9955 | 2912.64 | 0.59% |
| 2025-01-08 | 29.30 | 29.21 | -0.03 | -0.10% | 28.35 | 29.44 | 11390 | 3299.58 | 0.68% |
| 2025-01-07 | 28.22 | 29.24 | 0.81 | 2.85% | 28.20 | 29.25 | 14927 | 4280.51 | 0.89% |
| 2025-01-06 | 28.59 | 28.43 | 0.17 | 0.60% | 27.49 | 28.97 | 15172 | 4295.24 | 0.90% |
| 2025-01-03 | 29.50 | 28.26 | -1.30 | -4.40% | 28.00 | 29.73 | 14724 | 4253.62 | 0.88% |
| 2025-01-02 | 30.18 | 29.56 | -0.60 | -1.99% | 29.17 | 30.55 | 15689 | 4676.91 | 0.93% |
| 2024-12-31 | 31.12 | 30.16 | -0.94 | -3.02% | 30.05 | 31.49 | 14912 | 4536.30 | 0.89% |
| 2024-12-30 | 30.77 | 31.10 | 0.07 | 0.23% | 30.50 | 31.70 | 12218 | 3810.69 | 0.73% |
| 2024-12-27 | 30.94 | 31.03 | 0.06 | 0.19% | 30.71 | 31.24 | 9246 | 2864.32 | 0.55% |
| 2024-12-26 | 30.36 | 30.97 | 0.52 | 1.71% | 30.24 | 31.45 | 15348 | 4726.83 | 0.91% |
| 2024-12-25 | 31.70 | 30.45 | -1.31 | -4.12% | 30.33 | 31.76 | 14732 | 4519.34 | 0.88% |
| 2024-12-24 | 31.41 | 31.76 | 0.17 | 0.54% | 31.11 | 31.87 | 9268 | 2920.36 | 0.55% |
| 2024-12-23 | 32.40 | 31.59 | -0.90 | -2.77% | 31.06 | 32.83 | 14024 | 4435.26 | 0.83% |
| 2024-12-20 | 32.20 | 32.49 | 0.31 | 0.96% | 31.85 | 32.79 | 16943 | 5484.04 | 1.01% |
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。
