| 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 | 30.000 | 30.320 | 0.650 | 2.19% | 29.820 | 31.360 | 41903 | 12827.627 | 4.99% |
| 2025-09-29 | 29.800 | 29.670 | 0.250 | 0.85% | 29.180 | 30.070 | 30264 | 8984.998 | 3.60% |
| 2025-09-26 | 31.500 | 29.420 | -2.590 | -8.09% | 29.320 | 31.990 | 62674 | 19050.580 | 7.46% |
| 2025-09-25 | 32.500 | 32.010 | -1.660 | -4.93% | 31.860 | 33.000 | 60071 | 19336.348 | 7.15% |
| 2025-09-24 | 32.800 | 33.670 | 1.550 | 4.83% | 32.090 | 34.560 | 83163 | 27978.260 | 9.90% |
| 2025-09-23 | 33.800 | 32.120 | -2.080 | -6.08% | 31.020 | 34.290 | 70765 | 22749.783 | 8.43% |
| 2025-09-22 | 34.460 | 34.200 | 0.400 | 1.18% | 33.220 | 34.980 | 52429 | 17835.943 | 6.24% |
| 2025-09-19 | 33.000 | 33.800 | 0.280 | 0.84% | 32.610 | 35.260 | 77131 | 26240.031 | 9.19% |
| 2025-09-18 | 32.580 | 33.520 | 0.570 | 1.73% | 32.370 | 34.460 | 83308 | 27724.611 | 9.92% |
| 2025-09-17 | 35.010 | 32.950 | -0.650 | -1.93% | 32.930 | 36.440 | 91178 | 31894.617 | 10.86% |
| 2025-09-16 | 32.480 | 33.600 | 0.680 | 2.07% | 31.700 | 33.680 | 55366 | 17955.303 | 6.59% |
| 2025-09-15 | 33.210 | 32.920 | 0.200 | 0.61% | 32.680 | 34.200 | 44912 | 14911.514 | 5.35% |
| 2025-09-12 | 33.670 | 32.720 | -1.510 | -4.41% | 32.510 | 34.890 | 61580 | 20431.420 | 7.33% |
| 2025-09-11 | 31.700 | 34.230 | 2.580 | 8.15% | 31.700 | 34.230 | 87246 | 28950.881 | 10.39% |
| 2025-09-10 | 31.000 | 31.650 | -0.330 | -1.03% | 31.000 | 32.480 | 42123 | 13349.137 | 5.02% |
| 2025-09-09 | 33.310 | 31.980 | -2.320 | -6.76% | 31.800 | 33.600 | 67823 | 21964.916 | 8.08% |
| 2025-09-08 | 32.960 | 34.300 | 2.100 | 6.52% | 32.900 | 36.660 | 114881 | 39399.938 | 13.68% |
| 2025-09-05 | 30.510 | 32.200 | 0.900 | 2.88% | 29.720 | 32.900 | 96242 | 30457.412 | 11.46% |
| 2025-09-04 | 33.180 | 31.300 | -3.460 | -9.95% | 31.300 | 34.220 | 130162 | 42099.355 | 15.50% |
| 2025-09-03 | 33.700 | 34.760 | 3.470 | 11.09% | 32.300 | 39.260 | 177844 | 62841.121 | 21.18% |
| 2025-09-02 | 29.000 | 31.290 | 2.030 | 6.94% | 29.000 | 31.500 | 106230 | 32633.043 | 12.65% |
| 2025-09-01 | 29.000 | 29.260 | 0.130 | 0.45% | 28.510 | 30.150 | 41486 | 12117.854 | 4.94% |
| 2025-08-29 | 30.780 | 29.130 | -1.550 | -5.05% | 29.080 | 30.800 | 66232 | 19535.979 | 7.89% |
| 2025-08-28 | 29.920 | 30.680 | 0.990 | 3.33% | 29.300 | 30.990 | 69649 | 21156.445 | 8.29% |
| 2025-08-27 | 30.690 | 29.690 | -1.340 | -4.32% | 29.510 | 31.310 | 65144 | 19707.605 | 7.76% |
| 2025-08-26 | 30.340 | 31.030 | 0.220 | 0.71% | 29.520 | 31.920 | 84177 | 25773.436 | 10.02% |
| 2025-08-25 | 31.100 | 30.810 | -1.170 | -3.66% | 30.010 | 32.600 | 118918 | 36709.438 | 14.16% |
| 2025-08-22 | 27.910 | 31.980 | 4.380 | 15.87% | 27.910 | 34.900 | 164648 | 52405.957 | 19.61% |
| 2025-08-21 | 28.920 | 27.600 | -0.920 | -3.23% | 27.500 | 28.990 | 55250 | 15636.400 | 6.58% |
| 2025-08-20 | 28.020 | 28.520 | -0.160 | -0.56% | 27.580 | 28.700 | 58316 | 16430.006 | 6.94% |
| 2025-08-19 | 29.560 | 28.680 | -0.960 | -3.24% | 28.500 | 30.680 | 98925 | 28859.092 | 11.78% |
| 2025-08-18 | 25.660 | 29.640 | 4.190 | 16.46% | 25.660 | 31.130 | 130642 | 36761.914 | 15.56% |
| 2025-08-15 | 24.890 | 25.450 | 0.640 | 2.58% | 24.800 | 25.590 | 25405 | 6434.653 | 3.03% |
| 2025-08-14 | 25.980 | 24.810 | -0.940 | -3.65% | 24.790 | 25.980 | 29544 | 7451.759 | 3.52% |
| 2025-08-13 | 25.920 | 25.750 | -0.310 | -1.19% | 25.500 | 26.310 | 30543 | 7909.338 | 3.64% |
| 2025-08-12 | 25.850 | 26.060 | 0.350 | 1.36% | 25.250 | 26.750 | 43551 | 11317.229 | 5.19% |
| 2025-08-11 | 25.630 | 25.710 | -0.240 | -0.92% | 25.360 | 25.870 | 30525 | 7834.667 | 3.64% |
| 2025-08-08 | 26.800 | 25.950 | -0.450 | -1.70% | 25.930 | 27.450 | 45265 | 12102.562 | 5.39% |
| 2025-08-07 | 26.700 | 26.400 | -0.200 | -0.75% | 26.010 | 27.290 | 49530 | 13148.122 | 5.90% |
| 2025-08-06 | 25.900 | 26.600 | 0.740 | 2.86% | 25.370 | 27.280 | 60783 | 15994.163 | 7.24% |
| 2025-08-05 | 25.300 | 25.860 | 0.880 | 3.52% | 25.030 | 25.930 | 43549 | 11161.767 | 5.19% |
| 2025-08-04 | 24.660 | 24.980 | 0.250 | 1.01% | 24.360 | 25.080 | 13477 | 3350.826 | 1.60% |
| 2025-08-01 | 24.490 | 24.730 | 0.330 | 1.35% | 24.230 | 24.750 | 12307 | 3016.944 | 1.47% |
| 2025-07-31 | 24.670 | 24.400 | -0.280 | -1.13% | 24.300 | 24.900 | 19011 | 4681.359 | 2.26% |
| 2025-07-30 | 25.310 | 24.680 | -0.720 | -2.83% | 24.600 | 25.410 | 29251 | 7295.299 | 3.48% |
| 2025-07-29 | 25.390 | 25.400 | -0.150 | -0.59% | 25.100 | 25.880 | 20173 | 5123.579 | 2.40% |
| 2025-07-28 | 26.060 | 25.550 | -0.420 | -1.62% | 25.500 | 26.150 | 27139 | 6962.299 | 3.23% |
| 2025-07-25 | 25.360 | 25.970 | 0.700 | 2.77% | 25.100 | 26.100 | 43967 | 11272.290 | 5.24% |
| 2025-07-24 | 25.070 | 25.270 | 0.150 | 0.60% | 25.040 | 25.440 | 22456 | 5667.900 | 2.67% |
| 2025-07-23 | 25.420 | 25.120 | -0.640 | -2.48% | 25.050 | 25.570 | 25013 | 6324.284 | 2.98% |
| 2025-07-22 | 25.590 | 25.760 | 0.290 | 1.14% | 25.210 | 26.450 | 36252 | 9338.194 | 4.32% |
| 2025-07-21 | 25.420 | 25.470 | -0.100 | -0.39% | 25.350 | 25.640 | 21262 | 5418.653 | 2.53% |
| 2025-07-18 | 25.400 | 25.570 | 0.170 | 0.67% | 25.100 | 25.590 | 21522 | 5455.012 | 2.56% |
| 2025-07-17 | 25.430 | 25.400 | 0.100 | 0.40% | 25.050 | 25.700 | 20270 | 5137.545 | 2.41% |
| 2025-07-16 | 25.310 | 25.300 | 0.040 | 0.16% | 25.140 | 25.770 | 15981 | 4059.280 | 1.90% |
| 2025-07-15 | 25.570 | 25.260 | -0.220 | -0.86% | 24.750 | 25.650 | 17909 | 4491.167 | 2.13% |
| 2025-07-14 | 25.300 | 25.480 | 0.170 | 0.67% | 25.290 | 25.680 | 14720 | 3746.746 | 1.75% |
| 2025-07-11 | 25.070 | 25.310 | 0.280 | 1.12% | 25.000 | 25.470 | 19339 | 4891.444 | 2.30% |
| 2025-07-10 | 25.290 | 25.030 | -0.110 | -0.44% | 24.800 | 25.290 | 16075 | 4018.848 | 1.91% |
| 2025-07-09 | 25.700 | 25.140 | -0.480 | -1.87% | 25.040 | 25.940 | 29496 | 7492.268 | 3.51% |
| 2025-07-08 | 25.490 | 25.620 | 0.230 | 0.91% | 25.410 | 25.840 | 20985 | 5373.781 | 2.50% |
| 2025-07-07 | 25.500 | 25.390 | -0.110 | -0.43% | 25.250 | 25.650 | 15881 | 4038.212 | 1.89% |
| 2025-07-04 | 26.370 | 25.500 | -0.810 | -3.08% | 25.480 | 26.500 | 29846 | 7691.901 | 3.55% |
| 2025-07-03 | 26.640 | 26.310 | -0.330 | -1.24% | 26.000 | 26.720 | 32272 | 8506.850 | 3.84% |
| 2025-07-02 | 26.800 | 26.640 | -0.870 | -3.16% | 26.280 | 27.500 | 55667 | 14861.296 | 6.63% |
| 2025-07-01 | 27.260 | 27.510 | 0.300 | 1.10% | 27.000 | 28.500 | 70742 | 19715.738 | 8.42% |
| 2025-06-30 | 27.680 | 27.210 | 0.190 | 0.70% | 27.080 | 28.780 | 76377 | 21322.137 | 9.26% |
| 2025-06-27 | 26.250 | 27.020 | 0.420 | 1.58% | 26.110 | 27.370 | 56549 | 15133.606 | 6.86% |
| 2025-06-26 | 26.990 | 26.600 | -0.220 | -0.82% | 26.550 | 28.000 | 62834 | 17081.576 | 7.62% |
| 2025-06-25 | 26.160 | 26.820 | 0.660 | 2.52% | 25.900 | 27.200 | 48178 | 12791.947 | 5.84% |
| 2025-06-24 | 25.300 | 26.160 | 0.650 | 2.55% | 25.270 | 26.200 | 37580 | 9766.880 | 4.56% |
| 2025-06-23 | 24.270 | 25.510 | 0.770 | 3.11% | 24.100 | 26.190 | 45269 | 11568.648 | 5.49% |
| 2025-06-20 | 24.710 | 24.740 | 0.030 | 0.12% | 24.700 | 25.780 | 33881 | 8599.308 | 4.11% |
| 2025-06-19 | 25.420 | 24.710 | -1.090 | -4.22% | 24.430 | 26.240 | 30412 | 7700.234 | 3.69% |
| 2025-06-18 | 25.800 | 25.800 | -0.210 | -0.81% | 25.020 | 26.050 | 34320 | 8765.445 | 4.16% |
| 2025-06-17 | 26.030 | 26.010 | -0.280 | -1.07% | 25.920 | 26.600 | 31107 | 8145.282 | 3.77% |
| 2025-06-16 | 26.190 | 26.290 | 0.490 | 1.90% | 25.880 | 26.760 | 40858 | 10769.388 | 4.96% |
| 2025-06-13 | 26.230 | 25.800 | -0.750 | -2.82% | 25.800 | 27.200 | 69485 | 18488.521 | 8.43% |
| 2025-06-12 | 26.220 | 26.550 | 0.220 | 0.84% | 26.010 | 26.790 | 45973 | 12187.513 | 5.58% |
| 2025-06-11 | 26.090 | 26.330 | 0.140 | 0.53% | 25.920 | 26.650 | 36788 | 9664.052 | 4.46% |
同惠电子(833509)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。
