| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 19.98 | 20.11 | -0.06 | -0.30% | 19.76 | 20.54 | 47372 | 9542.28 | 2.11% | 0.00 |
| 2026-02-04 | 20.30 | 20.17 | -0.41 | -1.99% | 20.00 | 21.08 | 62897 | 12861.18 | 2.81% | 0.00 |
| 2026-02-03 | 19.59 | 20.58 | 1.15 | 5.92% | 19.49 | 20.58 | 78294 | 15838.75 | 3.49% | 0.00 |
| 2026-02-02 | 19.83 | 19.43 | -0.51 | -2.56% | 19.35 | 20.33 | 53021 | 10510.79 | 2.37% | 0.00 |
| 2026-01-30 | 19.80 | 19.94 | 0.33 | 1.68% | 19.30 | 20.17 | 52615 | 10422.57 | 2.35% | 0.00 |
| 2026-01-29 | 20.15 | 19.61 | -0.66 | -3.26% | 19.60 | 20.35 | 65678 | 13105.90 | 2.93% | 0.00 |
| 2026-01-28 | 20.40 | 20.27 | -0.27 | -1.31% | 20.05 | 20.81 | 50002 | 10143.35 | 2.23% | 0.00 |
| 2026-01-27 | 20.56 | 20.54 | -0.12 | -0.58% | 19.80 | 20.75 | 60960 | 12327.45 | 2.72% | 0.00 |
| 2026-01-26 | 21.69 | 20.66 | -1.09 | -5.01% | 20.43 | 21.69 | 91097 | 19072.76 | 4.06% | 0.00 |
| 2026-01-23 | 21.40 | 21.75 | 0.34 | 1.59% | 21.30 | 21.87 | 91901 | 19839.98 | 4.10% | 0.00 |
| 2026-01-22 | 21.56 | 21.41 | 0.12 | 0.56% | 21.26 | 21.66 | 81722 | 17510.64 | 3.65% | 0.00 |
| 2026-01-21 | 20.45 | 21.29 | 0.97 | 4.77% | 20.12 | 21.39 | 107378 | 22580.91 | 4.79% | 0.00 |
| 2026-01-20 | 20.83 | 20.32 | -0.53 | -2.54% | 19.99 | 20.92 | 64850 | 13125.48 | 2.89% | 0.00 |
| 2026-01-19 | 20.41 | 20.85 | 0.53 | 2.61% | 20.20 | 21.03 | 72925 | 15079.25 | 3.25% | 0.00 |
| 2026-01-16 | 19.90 | 20.32 | 0.56 | 2.83% | 19.89 | 20.80 | 89733 | 18273.17 | 4.00% | 5.00 |
| 2026-01-15 | 20.70 | 19.76 | -1.07 | -5.14% | 19.61 | 20.70 | 114289 | 22737.25 | 5.10% | 0.00 |
| 2026-01-14 | 20.71 | 20.83 | 0.48 | 2.36% | 20.40 | 21.68 | 124722 | 26151.65 | 5.57% | 0.00 |
| 2026-01-13 | 21.70 | 20.35 | -1.08 | -5.04% | 20.26 | 21.70 | 104496 | 21489.04 | 4.66% | 0.00 |
| 2026-01-12 | 21.04 | 21.43 | 0.80 | 3.88% | 20.83 | 21.94 | 137090 | 29349.53 | 6.12% | 0.00 |
| 2026-01-09 | 21.39 | 20.63 | -0.23 | -1.10% | 20.50 | 21.40 | 149113 | 31270.18 | 6.65% | 6.00 |
| 2026-01-08 | 19.71 | 20.86 | 1.07 | 5.41% | 19.58 | 21.04 | 132840 | 27085.41 | 5.93% | 0.00 |
| 2026-01-07 | 19.75 | 19.79 | 0.04 | 0.20% | 19.52 | 19.96 | 73001 | 14411.88 | 3.26% | 0.00 |
| 2026-01-06 | 19.69 | 19.75 | 0.04 | 0.20% | 19.38 | 19.88 | 70799 | 13899.61 | 3.16% | 0.00 |
| 2026-01-05 | 19.52 | 19.71 | 0.16 | 0.82% | 19.27 | 19.94 | 103139 | 20189.23 | 4.60% | 0.00 |
| 2025-12-31 | 20.08 | 19.55 | -0.51 | -2.54% | 19.35 | 20.09 | 81419 | 15924.34 | 3.63% | 0.00 |
| 2025-12-30 | 20.16 | 20.06 | -0.34 | -1.67% | 19.73 | 20.19 | 104024 | 20752.47 | 4.64% | 35.00 |
| 2025-12-29 | 19.46 | 20.40 | 0.93 | 4.78% | 19.33 | 20.84 | 150959 | 30585.36 | 6.74% | 0.00 |
| 2025-12-26 | 19.78 | 19.47 | -0.15 | -0.76% | 19.32 | 19.91 | 97657 | 19092.18 | 4.36% | 0.00 |
| 2025-12-25 | 18.71 | 19.62 | 0.73 | 3.86% | 18.71 | 19.90 | 156843 | 30594.97 | 7.00% | 0.00 |
| 2025-12-24 | 17.94 | 18.89 | 0.91 | 5.06% | 17.87 | 19.23 | 122655 | 22908.03 | 5.47% | 0.00 |
| 2025-12-23 | 18.48 | 17.98 | -0.57 | -3.07% | 17.94 | 18.50 | 63840 | 11591.61 | 2.85% | 0.00 |
| 2025-12-22 | 18.47 | 18.55 | 0.16 | 0.87% | 18.36 | 18.62 | 55348 | 10235.54 | 2.47% | 0.00 |
| 2025-12-19 | 18.81 | 18.39 | -0.41 | -2.18% | 18.30 | 18.88 | 93653 | 17381.79 | 4.18% | 0.00 |
| 2025-12-18 | 17.60 | 18.80 | 1.02 | 5.74% | 17.51 | 18.84 | 140868 | 26122.58 | 6.29% | 2.00 |
| 2025-12-17 | 17.85 | 17.78 | -0.20 | -1.11% | 17.24 | 18.45 | 94940 | 16891.69 | 4.24% | 2.20 |
| 2025-12-16 | 17.76 | 17.98 | 0.22 | 1.24% | 17.05 | 18.65 | 78518 | 14089.87 | 3.50% | 0.00 |
| 2025-12-15 | 17.40 | 17.76 | 0.09 | 0.51% | 17.15 | 17.76 | 34296 | 6001.88 | 1.53% | 0.00 |
| 2025-12-12 | 17.47 | 17.67 | 0.16 | 0.91% | 17.24 | 17.77 | 24150 | 4235.22 | 1.08% | 0.00 |
| 2025-12-11 | 17.76 | 17.51 | -0.19 | -1.07% | 17.37 | 17.76 | 18477 | 3230.70 | 0.82% | 0.00 |
| 2025-12-10 | 17.82 | 17.70 | 0.13 | 0.74% | 17.52 | 17.90 | 27860 | 4937.45 | 1.24% | 0.00 |
| 2025-12-09 | 17.58 | 17.57 | -0.05 | -0.28% | 17.50 | 17.82 | 19642 | 3469.63 | 0.88% | 0.00 |
| 2025-12-08 | 17.47 | 17.62 | 0.30 | 1.73% | 17.42 | 17.74 | 21111 | 3720.13 | 0.94% | 0.00 |
| 2025-12-05 | 17.16 | 17.32 | 0.18 | 1.05% | 17.01 | 17.38 | 17740 | 3054.65 | 0.79% | 0.00 |
| 2025-12-04 | 17.37 | 17.14 | -0.27 | -1.55% | 17.12 | 17.50 | 13281 | 2295.81 | 0.59% | 0.00 |
| 2025-12-03 | 17.48 | 17.41 | -0.10 | -0.57% | 17.23 | 17.51 | 14782 | 2564.94 | 0.66% | 0.00 |
| 2025-12-02 | 17.68 | 17.51 | -0.09 | -0.51% | 17.49 | 17.77 | 21588 | 3794.96 | 0.96% | 0.00 |
| 2025-12-01 | 17.21 | 17.60 | 0.42 | 2.44% | 17.13 | 17.66 | 24977 | 4371.53 | 1.11% | 0.00 |
| 2025-11-28 | 16.91 | 17.18 | 0.27 | 1.60% | 16.86 | 17.28 | 15648 | 2674.60 | 0.70% | 0.00 |
| 2025-11-27 | 16.85 | 16.91 | -0.07 | -0.41% | 16.81 | 17.08 | 16288 | 2766.51 | 0.73% | 0.00 |
| 2025-11-26 | 17.06 | 16.98 | -0.11 | -0.64% | 16.83 | 17.20 | 16461 | 2795.06 | 0.73% | 0.00 |
| 2025-11-25 | 17.02 | 17.09 | 0.15 | 0.89% | 17.02 | 17.28 | 14212 | 2438.40 | 0.63% | 0.00 |
| 2025-11-24 | 16.79 | 16.94 | 0.20 | 1.19% | 16.65 | 17.06 | 19611 | 3303.71 | 0.88% | 0.00 |
| 2025-11-21 | 17.43 | 16.74 | -0.81 | -4.62% | 16.71 | 17.57 | 34266 | 5830.60 | 1.53% | 0.00 |
| 2025-11-20 | 17.73 | 17.55 | -0.04 | -0.23% | 17.48 | 17.77 | 15401 | 2714.74 | 0.69% | 0.00 |
| 2025-11-19 | 17.82 | 17.59 | -0.24 | -1.35% | 17.56 | 17.91 | 18176 | 3218.50 | 0.81% | 0.00 |
| 2025-11-18 | 18.17 | 17.83 | -0.28 | -1.55% | 17.76 | 18.17 | 26451 | 4728.94 | 1.18% | 0.00 |
| 2025-11-17 | 18.37 | 18.11 | -0.27 | -1.47% | 18.08 | 18.43 | 28160 | 5127.00 | 1.26% | 0.00 |
| 2025-11-14 | 18.30 | 18.38 | -0.03 | -0.16% | 18.30 | 18.87 | 42659 | 7909.04 | 1.90% | 0.00 |
| 2025-11-13 | 18.20 | 18.41 | 0.21 | 1.15% | 18.04 | 18.43 | 40814 | 7461.77 | 1.82% | 5.00 |
| 2025-11-12 | 18.06 | 18.20 | 0.14 | 0.78% | 17.94 | 18.28 | 25591 | 4632.85 | 1.14% | 0.00 |
| 2025-11-11 | 18.11 | 18.06 | -0.01 | -0.06% | 17.93 | 18.18 | 24632 | 4451.62 | 1.10% | 0.00 |
| 2025-11-10 | 18.15 | 18.07 | -0.09 | -0.50% | 18.01 | 18.24 | 23491 | 4255.31 | 1.05% | 0.00 |
| 2025-11-07 | 17.66 | 18.16 | 0.51 | 2.89% | 17.46 | 18.30 | 49691 | 8936.95 | 2.22% | 0.00 |
| 2025-11-06 | 17.58 | 17.65 | -0.05 | -0.28% | 17.54 | 17.76 | 22000 | 3880.62 | 0.98% | 0.00 |
| 2025-11-05 | 17.53 | 17.70 | 0.12 | 0.68% | 17.40 | 17.70 | 19413 | 3410.81 | 0.87% | 0.00 |
| 2025-11-04 | 17.91 | 17.58 | -0.28 | -1.57% | 17.51 | 17.91 | 22346 | 3938.78 | 1.00% | 0.00 |
| 2025-11-03 | 18.09 | 17.86 | -0.19 | -1.05% | 17.66 | 18.09 | 27390 | 4879.41 | 1.22% | 0.00 |
| 2025-10-31 | 17.73 | 18.05 | 0.32 | 1.80% | 17.73 | 18.14 | 31504 | 5672.47 | 1.41% | 0.00 |
| 2025-10-30 | 18.51 | 17.73 | -0.71 | -3.85% | 17.73 | 18.51 | 52257 | 9426.84 | 2.33% | 10.00 |
| 2025-10-29 | 18.46 | 18.44 | -0.11 | -0.59% | 18.18 | 18.50 | 29802 | 5460.32 | 1.33% | 2.00 |
| 2025-10-28 | 18.40 | 18.55 | 0.23 | 1.26% | 18.26 | 18.58 | 30810 | 5670.41 | 1.37% | 0.00 |
| 2025-10-27 | 18.40 | 18.32 | 0.04 | 0.22% | 18.24 | 18.49 | 33987 | 6242.72 | 1.52% | 0.00 |
| 2025-10-24 | 17.78 | 18.28 | 0.58 | 3.28% | 17.70 | 18.40 | 40853 | 7374.67 | 1.82% | 0.00 |
| 2025-10-23 | 18.14 | 17.70 | -0.36 | -1.99% | 17.48 | 18.14 | 32671 | 5760.41 | 1.46% | 0.00 |
| 2025-10-22 | 18.20 | 18.06 | -0.14 | -0.77% | 18.03 | 18.27 | 24621 | 4461.22 | 1.10% | 0.00 |
| 2025-10-21 | 17.90 | 18.20 | 0.32 | 1.79% | 17.84 | 18.24 | 21986 | 3971.14 | 0.98% | 0.00 |
| 2025-10-20 | 17.87 | 17.88 | 0.22 | 1.25% | 17.55 | 18.09 | 39494 | 7015.39 | 1.76% | 21.98 |
| 2025-10-17 | 18.70 | 17.66 | -0.97 | -5.21% | 17.66 | 18.70 | 52049 | 9411.12 | 2.32% | 0.00 |
| 2025-10-16 | 18.93 | 18.63 | -0.42 | -2.20% | 18.57 | 19.04 | 32245 | 6048.15 | 1.44% | 0.00 |
| 2025-10-15 | 18.73 | 19.05 | 0.32 | 1.71% | 18.61 | 19.11 | 34982 | 6620.17 | 1.56% | 0.00 |
同益中(688722)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。
