| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.560 | 18.200 | -0.300 | -1.62% | 18.190 | 18.750 | 21195 | 3887.731 | 3.35% |
| 2025-09-29 | 18.100 | 18.500 | 0.300 | 1.65% | 18.020 | 18.560 | 20287 | 3734.875 | 3.21% |
| 2025-09-26 | 18.300 | 18.200 | -0.020 | -0.11% | 18.120 | 18.550 | 23765 | 4358.753 | 3.76% |
| 2025-09-25 | 19.410 | 18.220 | -1.180 | -6.08% | 18.200 | 19.460 | 49155 | 9192.231 | 7.78% |
| 2025-09-24 | 19.040 | 19.400 | 0.270 | 1.41% | 18.900 | 19.480 | 21264 | 4090.356 | 3.37% |
| 2025-09-23 | 20.210 | 19.130 | -0.990 | -4.92% | 18.850 | 20.250 | 37901 | 7327.877 | 6.00% |
| 2025-09-22 | 20.520 | 20.120 | -0.400 | -1.95% | 19.950 | 20.800 | 26811 | 5408.677 | 4.24% |
| 2025-09-19 | 21.480 | 20.520 | -1.230 | -5.66% | 20.450 | 21.590 | 48418 | 10082.597 | 7.66% |
| 2025-09-18 | 21.300 | 21.750 | 0.310 | 1.45% | 21.290 | 22.350 | 60392 | 13252.628 | 9.56% |
| 2025-09-17 | 21.600 | 21.440 | -0.330 | -1.52% | 21.320 | 21.900 | 33690 | 7240.593 | 5.33% |
| 2025-09-16 | 21.250 | 21.770 | 0.390 | 1.82% | 21.180 | 22.170 | 43962 | 9552.586 | 6.96% |
| 2025-09-15 | 21.190 | 21.380 | 0.200 | 0.94% | 20.800 | 21.530 | 29026 | 6170.364 | 4.59% |
| 2025-09-12 | 22.100 | 21.180 | -0.710 | -3.24% | 21.020 | 22.100 | 43102 | 9190.078 | 6.82% |
| 2025-09-11 | 21.600 | 21.890 | 0.090 | 0.41% | 21.420 | 22.330 | 48514 | 10584.701 | 7.68% |
| 2025-09-10 | 22.970 | 21.800 | -0.750 | -3.33% | 21.530 | 23.600 | 63681 | 14394.190 | 10.08% |
| 2025-09-09 | 23.000 | 22.550 | -0.950 | -4.04% | 22.460 | 24.090 | 64432 | 14851.296 | 10.20% |
| 2025-09-08 | 22.360 | 23.500 | 0.770 | 3.39% | 22.010 | 24.350 | 117115 | 27358.359 | 18.54% |
| 2025-09-05 | 21.400 | 22.730 | 1.400 | 6.56% | 21.400 | 22.900 | 83847 | 18611.518 | 13.27% |
| 2025-09-04 | 20.920 | 21.330 | 0.610 | 2.94% | 20.730 | 21.940 | 54612 | 11695.039 | 8.64% |
| 2025-09-03 | 21.700 | 20.720 | -1.090 | -5.00% | 20.720 | 21.980 | 42323 | 8953.082 | 6.70% |
| 2025-09-02 | 20.480 | 21.810 | 1.560 | 7.70% | 19.980 | 22.410 | 82244 | 17468.609 | 13.02% |
| 2025-09-01 | 20.250 | 20.250 | 0.140 | 0.70% | 19.820 | 20.270 | 25624 | 5120.467 | 4.06% |
| 2025-08-29 | 20.500 | 20.110 | -0.360 | -1.76% | 20.030 | 20.840 | 31224 | 6378.185 | 4.94% |
| 2025-08-28 | 20.500 | 20.470 | -0.040 | -0.20% | 19.830 | 20.800 | 39125 | 7924.822 | 6.19% |
| 2025-08-27 | 21.680 | 20.510 | -1.200 | -5.53% | 20.500 | 21.690 | 45524 | 9597.589 | 7.21% |
| 2025-08-26 | 21.110 | 21.710 | 0.610 | 2.89% | 20.760 | 21.910 | 59047 | 12640.537 | 9.35% |
| 2025-08-25 | 21.150 | 21.100 | -0.410 | -1.91% | 20.660 | 21.210 | 59831 | 12524.707 | 9.47% |
| 2025-08-22 | 21.910 | 21.510 | -0.320 | -1.47% | 21.350 | 22.040 | 36167 | 7813.222 | 5.72% |
| 2025-08-21 | 22.210 | 21.830 | -0.330 | -1.49% | 21.750 | 22.610 | 59773 | 13231.245 | 9.46% |
| 2025-08-20 | 21.930 | 22.160 | 0.280 | 1.28% | 21.110 | 22.200 | 55366 | 12011.270 | 8.76% |
| 2025-08-19 | 21.550 | 21.880 | 0.370 | 1.72% | 21.230 | 22.470 | 82081 | 17949.098 | 12.99% |
| 2025-08-18 | 20.710 | 21.510 | 0.820 | 3.96% | 20.710 | 21.530 | 53891 | 11460.210 | 8.53% |
| 2025-08-15 | 20.200 | 20.690 | 0.540 | 2.68% | 20.200 | 20.880 | 34316 | 7097.313 | 5.43% |
| 2025-08-14 | 20.870 | 20.150 | -0.730 | -3.50% | 19.880 | 20.870 | 38961 | 7920.779 | 6.17% |
| 2025-08-13 | 20.940 | 20.880 | -0.050 | -0.24% | 20.620 | 21.060 | 34612 | 7196.944 | 5.48% |
| 2025-08-12 | 21.570 | 20.930 | -0.590 | -2.74% | 20.800 | 21.950 | 47216 | 9988.110 | 7.47% |
| 2025-08-11 | 21.540 | 21.520 | 0.100 | 0.47% | 21.130 | 21.920 | 39231 | 8447.472 | 6.21% |
| 2025-08-08 | 21.270 | 21.420 | -0.200 | -0.93% | 21.180 | 21.990 | 49498 | 10688.636 | 7.83% |
| 2025-08-07 | 22.000 | 21.620 | -0.380 | -1.73% | 21.270 | 22.380 | 82679 | 17982.111 | 13.09% |
| 2025-08-06 | 20.440 | 22.000 | 1.600 | 7.84% | 20.220 | 22.000 | 104216 | 22199.721 | 16.50% |
| 2025-08-05 | 20.360 | 20.400 | 0.040 | 0.20% | 20.130 | 20.540 | 27916 | 5673.915 | 4.42% |
| 2025-08-04 | 19.550 | 20.360 | 0.850 | 4.36% | 19.420 | 20.360 | 38810 | 7787.154 | 6.14% |
| 2025-08-01 | 19.350 | 19.510 | 0.190 | 0.98% | 19.210 | 19.730 | 20450 | 3991.546 | 3.24% |
| 2025-07-31 | 19.700 | 19.320 | -0.290 | -1.48% | 19.160 | 19.950 | 20030 | 3913.236 | 3.17% |
| 2025-07-30 | 20.100 | 19.610 | -0.480 | -2.39% | 19.380 | 20.100 | 20407 | 4025.729 | 3.23% |
| 2025-07-29 | 20.040 | 20.090 | 0.040 | 0.20% | 19.630 | 20.220 | 22235 | 4432.800 | 3.52% |
| 2025-07-28 | 19.970 | 20.050 | 0.090 | 0.45% | 19.870 | 20.280 | 17152 | 3435.648 | 2.71% |
| 2025-07-25 | 20.430 | 19.960 | -0.130 | -0.65% | 19.850 | 20.430 | 27064 | 5427.029 | 4.28% |
| 2025-07-24 | 19.910 | 20.090 | 0.200 | 1.01% | 19.910 | 20.290 | 23395 | 4696.878 | 3.70% |
| 2025-07-23 | 20.500 | 19.890 | -0.520 | -2.55% | 19.850 | 20.660 | 32277 | 6510.775 | 5.11% |
| 2025-07-22 | 21.000 | 20.410 | -0.540 | -2.58% | 20.070 | 21.050 | 49672 | 10133.636 | 7.86% |
| 2025-07-21 | 21.000 | 20.950 | 0.130 | 0.62% | 20.820 | 21.290 | 34951 | 7345.591 | 5.53% |
| 2025-07-18 | 21.440 | 20.820 | -0.670 | -3.12% | 20.660 | 21.760 | 49531 | 10460.984 | 7.84% |
| 2025-07-17 | 21.220 | 21.490 | -0.100 | -0.46% | 20.810 | 21.490 | 63435 | 13386.851 | 10.04% |
| 2025-07-16 | 20.280 | 21.590 | 1.310 | 6.46% | 20.000 | 21.620 | 81371 | 16994.199 | 12.88% |
| 2025-07-15 | 21.080 | 20.280 | -0.670 | -3.20% | 20.110 | 21.080 | 37782 | 7688.049 | 5.98% |
| 2025-07-14 | 20.180 | 20.950 | 0.720 | 3.56% | 20.030 | 21.290 | 56745 | 11765.542 | 8.98% |
| 2025-07-11 | 19.650 | 20.230 | 0.680 | 3.48% | 19.420 | 20.290 | 44093 | 8792.787 | 6.98% |
| 2025-07-10 | 19.610 | 19.550 | -0.150 | -0.76% | 19.150 | 19.790 | 27400 | 5322.302 | 4.34% |
| 2025-07-09 | 20.460 | 19.700 | -0.400 | -1.99% | 19.670 | 20.650 | 39346 | 7920.823 | 6.23% |
| 2025-07-08 | 19.680 | 20.100 | 0.500 | 2.55% | 19.530 | 20.170 | 34485 | 6897.261 | 5.46% |
| 2025-07-07 | 19.820 | 19.600 | -0.040 | -0.20% | 19.400 | 19.830 | 23624 | 4629.226 | 3.74% |
| 2025-07-04 | 20.490 | 19.640 | -0.870 | -4.24% | 19.540 | 20.630 | 46805 | 9309.830 | 7.41% |
| 2025-07-03 | 20.500 | 20.510 | 0.230 | 1.13% | 20.300 | 20.800 | 35378 | 7275.969 | 5.60% |
| 2025-07-02 | 20.880 | 20.280 | -0.540 | -2.59% | 20.220 | 21.100 | 38671 | 7940.531 | 6.12% |
| 2025-07-01 | 21.360 | 20.820 | -0.510 | -2.39% | 20.520 | 21.390 | 46693 | 9748.443 | 7.39% |
| 2025-06-30 | 21.000 | 21.330 | 0.070 | 0.33% | 20.710 | 21.640 | 55372 | 11730.444 | 8.76% |
| 2025-06-27 | 22.280 | 21.260 | -0.760 | -3.45% | 21.070 | 23.150 | 85272 | 18605.562 | 13.50% |
| 2025-06-26 | 21.700 | 22.020 | 0.390 | 1.80% | 21.500 | 23.800 | 128342 | 28952.758 | 20.31% |
| 2025-06-25 | 21.220 | 21.630 | -0.120 | -0.55% | 20.610 | 21.700 | 104523 | 22101.395 | 16.54% |
| 2025-06-24 | 20.580 | 21.750 | 1.880 | 9.46% | 20.580 | 23.000 | 154534 | 33886.789 | 24.46% |
| 2025-06-23 | 19.060 | 19.870 | 0.800 | 4.20% | 18.800 | 19.980 | 63144 | 12278.498 | 9.99% |
| 2025-06-20 | 20.080 | 19.070 | -1.210 | -5.97% | 19.050 | 20.460 | 72302 | 14089.264 | 11.44% |
| 2025-06-19 | 21.000 | 20.280 | -0.510 | -2.45% | 20.060 | 21.450 | 87269 | 18097.061 | 13.81% |
| 2025-06-18 | 20.100 | 20.790 | 0.320 | 1.56% | 20.100 | 21.490 | 88120 | 18458.703 | 13.95% |
| 2025-06-17 | 22.300 | 20.470 | -1.750 | -7.88% | 20.310 | 22.380 | 118567 | 24979.146 | 18.77% |
| 2025-06-16 | 21.050 | 22.220 | -0.030 | -0.13% | 20.800 | 22.220 | 119926 | 25836.746 | 18.98% |
| 2025-06-13 | 24.000 | 22.250 | -3.720 | -14.32% | 22.040 | 24.840 | 199831 | 46707.848 | 31.63% |
| 2025-06-12 | 20.880 | 25.970 | 4.450 | 20.68% | 19.720 | 27.970 | 268360 | 61924.629 | 42.48% |
| 2025-06-11 | 17.960 | 21.520 | 4.960 | 29.95% | 17.810 | 21.520 | 224359 | 46126.750 | 35.51% |
同心传动(833454)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。
