| 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 | 38.19 | 38.03 | 0.03 | 0.08% | 37.81 | 38.35 | 8477 | 3227.96 | 0.50% |
| 2026-02-03 | 37.47 | 38.00 | 0.53 | 1.41% | 37.25 | 38.20 | 9969 | 3768.87 | 0.59% |
| 2026-02-02 | 38.38 | 37.47 | -0.91 | -2.37% | 37.38 | 38.38 | 9293 | 3521.59 | 0.55% |
| 2026-01-30 | 38.01 | 38.38 | 0.37 | 0.97% | 37.39 | 38.50 | 10995 | 4174.28 | 0.65% |
| 2026-01-29 | 38.66 | 38.01 | -0.47 | -1.22% | 37.90 | 39.20 | 15053 | 5789.99 | 0.90% |
| 2026-01-28 | 40.00 | 38.48 | -1.29 | -3.24% | 38.47 | 40.23 | 17873 | 6980.00 | 1.06% |
| 2026-01-27 | 40.80 | 39.77 | -1.43 | -3.47% | 39.08 | 41.20 | 17648 | 7000.12 | 1.05% |
| 2026-01-26 | 41.06 | 41.20 | 0.45 | 1.10% | 40.45 | 41.41 | 18890 | 7742.33 | 1.12% |
| 2026-01-23 | 41.10 | 40.75 | -0.35 | -0.85% | 40.50 | 41.40 | 16964 | 6918.39 | 1.01% |
| 2026-01-22 | 41.79 | 41.10 | -0.73 | -1.75% | 41.04 | 41.99 | 10524 | 4348.47 | 0.63% |
| 2026-01-21 | 41.00 | 41.83 | 0.83 | 2.02% | 40.97 | 42.56 | 16950 | 7102.96 | 1.01% |
| 2026-01-20 | 41.43 | 41.00 | -0.41 | -0.99% | 40.33 | 41.59 | 14495 | 5917.97 | 0.86% |
| 2026-01-19 | 41.98 | 41.41 | -0.58 | -1.38% | 41.13 | 42.38 | 11027 | 4577.52 | 0.66% |
| 2026-01-16 | 41.88 | 41.99 | 0.39 | 0.94% | 41.26 | 42.26 | 12663 | 5270.37 | 0.75% |
| 2026-01-15 | 41.60 | 41.60 | 0.16 | 0.39% | 41.17 | 41.89 | 10980 | 4553.94 | 0.65% |
| 2026-01-14 | 42.50 | 41.44 | -0.84 | -1.99% | 40.78 | 42.80 | 25141 | 10520.12 | 1.50% |
| 2026-01-13 | 43.18 | 42.28 | -0.83 | -1.93% | 42.09 | 44.49 | 22020 | 9509.72 | 1.31% |
| 2026-01-12 | 42.71 | 43.11 | 0.40 | 0.94% | 42.08 | 43.20 | 26719 | 11403.69 | 1.59% |
| 2026-01-09 | 39.89 | 42.71 | 2.89 | 7.26% | 39.88 | 43.68 | 38413 | 15895.29 | 2.29% |
| 2026-01-08 | 39.51 | 39.82 | 0.22 | 0.56% | 39.43 | 40.19 | 13571 | 5402.51 | 0.81% |
| 2026-01-07 | 40.30 | 39.60 | -0.64 | -1.59% | 39.50 | 40.44 | 14400 | 5728.87 | 0.86% |
| 2026-01-06 | 40.53 | 40.24 | -0.06 | -0.15% | 39.80 | 40.55 | 14580 | 5848.28 | 0.87% |
| 2026-01-05 | 40.93 | 40.30 | -0.31 | -0.76% | 40.11 | 40.93 | 13296 | 5382.44 | 0.79% |
| 2025-12-31 | 41.00 | 40.61 | -0.51 | -1.24% | 40.19 | 41.32 | 16662 | 6796.35 | 0.99% |
| 2025-12-30 | 39.98 | 41.12 | 1.51 | 3.81% | 39.21 | 41.31 | 30891 | 12508.85 | 1.84% |
| 2025-12-29 | 38.23 | 39.61 | 1.64 | 4.32% | 37.91 | 39.89 | 30853 | 12086.11 | 1.84% |
| 2025-12-26 | 38.26 | 37.97 | -0.06 | -0.16% | 37.32 | 38.26 | 12290 | 4644.78 | 0.73% |
| 2025-12-25 | 37.73 | 38.03 | 0.26 | 0.69% | 37.57 | 38.16 | 8720 | 3307.30 | 0.52% |
| 2025-12-24 | 37.07 | 37.77 | 0.80 | 2.16% | 36.92 | 38.01 | 10926 | 4115.74 | 0.65% |
| 2025-12-23 | 37.56 | 36.97 | -0.22 | -0.59% | 36.70 | 37.56 | 11048 | 4082.33 | 0.66% |
| 2025-12-22 | 36.79 | 37.19 | 0.61 | 1.67% | 36.57 | 38.65 | 16854 | 6337.90 | 1.00% |
| 2025-12-19 | 36.28 | 36.58 | 0.28 | 0.77% | 35.91 | 36.69 | 9577 | 3488.06 | 0.57% |
| 2025-12-18 | 37.60 | 36.30 | -1.38 | -3.66% | 35.88 | 37.60 | 20022 | 7305.26 | 1.19% |
| 2025-12-17 | 36.69 | 37.68 | 0.83 | 2.25% | 35.76 | 37.68 | 25804 | 9468.31 | 1.54% |
| 2025-12-16 | 38.19 | 36.85 | -1.65 | -4.29% | 36.67 | 38.48 | 17600 | 6546.35 | 1.05% |
| 2025-12-15 | 39.39 | 38.50 | -0.89 | -2.26% | 38.25 | 39.50 | 9449 | 3656.00 | 0.56% |
| 2025-12-12 | 38.60 | 39.39 | 0.76 | 1.97% | 38.32 | 39.88 | 14618 | 5718.02 | 0.87% |
| 2025-12-11 | 41.40 | 38.63 | -2.41 | -5.87% | 38.50 | 41.40 | 24364 | 9657.20 | 1.45% |
| 2025-12-10 | 40.31 | 41.04 | 0.73 | 1.81% | 39.72 | 41.30 | 15954 | 6506.25 | 0.95% |
| 2025-12-09 | 40.58 | 40.31 | -0.20 | -0.49% | 40.01 | 40.68 | 13333 | 5378.07 | 0.79% |
| 2025-12-08 | 41.20 | 40.51 | 0.22 | 0.55% | 40.37 | 41.48 | 13628 | 5553.75 | 0.81% |
| 2025-12-05 | 39.88 | 40.29 | 0.49 | 1.23% | 39.49 | 40.39 | 11047 | 4418.60 | 0.66% |
| 2025-12-04 | 40.79 | 39.80 | -0.71 | -1.75% | 39.58 | 40.79 | 10015 | 3995.96 | 0.60% |
| 2025-12-03 | 40.93 | 40.51 | -0.37 | -0.91% | 40.06 | 40.98 | 11802 | 4773.56 | 0.70% |
| 2025-12-02 | 42.95 | 40.88 | -1.69 | -3.97% | 40.28 | 42.95 | 26829 | 10971.80 | 1.60% |
| 2025-12-01 | 43.30 | 42.57 | -0.23 | -0.54% | 42.17 | 43.35 | 14248 | 6058.57 | 0.85% |
| 2025-11-28 | 42.95 | 42.80 | 0.30 | 0.71% | 42.01 | 43.08 | 20012 | 8515.12 | 1.19% |
| 2025-11-27 | 40.55 | 42.50 | 2.13 | 5.28% | 40.02 | 43.60 | 35612 | 15131.88 | 2.12% |
| 2025-11-26 | 40.20 | 40.37 | -0.02 | -0.05% | 40.00 | 40.70 | 11827 | 4775.98 | 0.70% |
| 2025-11-25 | 40.96 | 40.39 | -0.66 | -1.61% | 40.30 | 41.30 | 14907 | 6055.23 | 0.89% |
| 2025-11-24 | 41.08 | 41.05 | 0.09 | 0.22% | 40.17 | 41.85 | 15627 | 6384.81 | 0.93% |
| 2025-11-21 | 39.50 | 40.96 | 1.06 | 2.66% | 39.16 | 42.03 | 29350 | 11955.87 | 1.75% |
| 2025-11-20 | 40.48 | 39.90 | -0.58 | -1.43% | 39.71 | 40.76 | 13747 | 5521.86 | 0.82% |
| 2025-11-19 | 41.37 | 40.48 | -1.08 | -2.60% | 40.48 | 41.98 | 16632 | 6804.25 | 0.99% |
| 2025-11-18 | 44.86 | 41.56 | -3.41 | -7.58% | 41.02 | 44.97 | 41865 | 17747.50 | 2.49% |
| 2025-11-17 | 45.12 | 44.97 | -0.35 | -0.77% | 43.90 | 45.80 | 30554 | 13693.65 | 1.82% |
| 2025-11-14 | 45.50 | 45.32 | -0.40 | -0.87% | 44.61 | 46.23 | 23914 | 10805.91 | 1.42% |
| 2025-11-13 | 43.65 | 45.72 | 1.90 | 4.34% | 42.71 | 46.77 | 47034 | 21290.47 | 2.80% |
| 2025-11-12 | 44.66 | 43.82 | -0.84 | -1.88% | 43.11 | 44.96 | 26138 | 11427.20 | 1.56% |
| 2025-11-11 | 42.50 | 44.66 | 2.30 | 5.43% | 42.49 | 45.62 | 53937 | 23890.09 | 3.21% |
| 2025-11-10 | 43.00 | 42.36 | 0.21 | 0.50% | 42.18 | 44.46 | 34808 | 15086.59 | 2.07% |
| 2025-11-07 | 43.05 | 42.15 | -1.16 | -2.68% | 42.02 | 43.26 | 22129 | 9411.75 | 1.32% |
| 2025-11-06 | 43.98 | 43.31 | -0.66 | -1.50% | 43.18 | 44.30 | 21733 | 9443.91 | 1.29% |
| 2025-11-05 | 41.65 | 43.97 | 1.88 | 4.47% | 41.42 | 44.40 | 39257 | 17018.97 | 2.34% |
| 2025-11-04 | 43.00 | 42.09 | -1.12 | -2.59% | 41.93 | 43.51 | 23681 | 10059.22 | 1.41% |
| 2025-11-03 | 43.20 | 43.21 | -0.11 | -0.25% | 42.06 | 44.61 | 43325 | 18729.00 | 2.58% |
| 2025-10-31 | 42.84 | 43.32 | 0.50 | 1.17% | 42.50 | 45.00 | 69034 | 30113.37 | 4.11% |
| 2025-10-30 | 39.38 | 42.82 | 3.89 | 9.99% | 38.88 | 42.82 | 55366 | 22931.79 | 3.30% |
| 2025-10-29 | 39.17 | 38.93 | -0.44 | -1.12% | 38.62 | 39.36 | 12993 | 5063.72 | 0.77% |
| 2025-10-28 | 38.60 | 39.37 | 0.71 | 1.84% | 38.27 | 39.63 | 25250 | 9839.76 | 1.50% |
| 2025-10-27 | 38.60 | 38.66 | 0.10 | 0.26% | 38.26 | 39.59 | 10789 | 4176.37 | 0.64% |
| 2025-10-24 | 38.57 | 38.56 | 0.33 | 0.86% | 38.24 | 38.67 | 7778 | 2993.29 | 0.46% |
| 2025-10-23 | 38.20 | 38.23 | 0.05 | 0.13% | 37.30 | 38.45 | 10807 | 4090.11 | 0.64% |
| 2025-10-22 | 38.94 | 38.18 | -0.90 | -2.30% | 38.00 | 38.97 | 13385 | 5132.21 | 0.80% |
| 2025-10-21 | 39.24 | 39.08 | 0.06 | 0.15% | 38.53 | 39.24 | 9724 | 3789.82 | 0.58% |
| 2025-10-20 | 38.63 | 39.02 | 0.51 | 1.32% | 38.47 | 39.45 | 14224 | 5537.59 | 0.85% |
| 2025-10-17 | 40.29 | 38.51 | -1.77 | -4.39% | 38.50 | 40.29 | 21078 | 8266.06 | 1.25% |
| 2025-10-16 | 41.51 | 40.28 | -1.14 | -2.75% | 40.16 | 41.76 | 13230 | 5372.27 | 0.79% |
| 2025-10-15 | 41.25 | 41.42 | 0.78 | 1.92% | 41.11 | 42.29 | 15061 | 6244.61 | 0.90% |
| 2025-10-14 | 42.15 | 40.64 | -0.54 | -1.31% | 40.42 | 42.96 | 21140 | 8784.04 | 1.26% |
同力天启(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。
