| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 18.520 | 19.360 | 0.870 | 4.71% | 18.520 | 19.500 | 19025 | 3653.417 | 2.91% |
| 2025-04-29 | 18.600 | 18.490 | -0.450 | -2.38% | 18.210 | 18.970 | 17537 | 3266.398 | 2.69% |
| 2025-04-28 | 19.790 | 18.940 | -0.830 | -4.20% | 18.810 | 19.870 | 14339 | 2766.945 | 2.20% |
| 2025-04-25 | 20.000 | 19.770 | -0.230 | -1.15% | 19.600 | 20.550 | 20679 | 4147.632 | 3.17% |
| 2025-04-24 | 21.090 | 20.000 | -0.780 | -3.75% | 20.000 | 21.800 | 36538 | 7690.754 | 5.60% |
| 2025-04-23 | 20.480 | 20.780 | 0.120 | 0.58% | 20.480 | 20.990 | 22327 | 4624.428 | 3.42% |
| 2025-04-22 | 20.750 | 20.660 | -0.090 | -0.43% | 20.520 | 21.440 | 24295 | 5081.291 | 3.72% |
| 2025-04-21 | 20.570 | 20.750 | 0.350 | 1.72% | 20.300 | 20.940 | 21058 | 4338.739 | 3.23% |
| 2025-04-18 | 20.000 | 20.400 | 0.280 | 1.39% | 19.810 | 20.580 | 22638 | 4592.812 | 3.47% |
| 2025-04-17 | 20.100 | 20.120 | -0.190 | -0.94% | 20.050 | 20.590 | 22299 | 4524.050 | 3.42% |
| 2025-04-16 | 21.190 | 20.310 | -0.870 | -4.11% | 19.800 | 21.190 | 25110 | 5123.641 | 3.85% |
| 2025-04-15 | 21.300 | 21.180 | 0.110 | 0.52% | 20.400 | 21.300 | 25111 | 5237.636 | 3.85% |
| 2025-04-14 | 21.480 | 21.070 | 0.020 | 0.10% | 20.750 | 21.590 | 36503 | 7737.830 | 5.59% |
| 2025-04-11 | 21.000 | 21.050 | -0.330 | -1.54% | 20.820 | 22.670 | 57439 | 12442.229 | 8.80% |
| 2025-04-10 | 19.300 | 21.380 | 2.880 | 15.57% | 19.000 | 23.000 | 71028 | 14814.822 | 10.88% |
| 2025-04-09 | 16.310 | 18.500 | 1.640 | 9.73% | 16.020 | 18.650 | 38400 | 6776.104 | 5.88% |
| 2025-04-08 | 16.610 | 16.860 | 0.780 | 4.85% | 16.410 | 17.430 | 25302 | 4254.147 | 3.88% |
| 2025-04-07 | 20.000 | 16.080 | -5.070 | -23.97% | 15.390 | 20.000 | 35944 | 6324.779 | 5.51% |
| 2025-04-03 | 20.970 | 21.150 | -0.070 | -0.33% | 20.500 | 21.350 | 19555 | 4089.958 | 3.00% |
| 2025-04-02 | 21.170 | 21.220 | -0.210 | -0.98% | 21.100 | 21.630 | 12648 | 2697.880 | 1.94% |
| 2025-04-01 | 21.300 | 21.430 | 0.370 | 1.76% | 21.120 | 22.150 | 19368 | 4184.762 | 2.97% |
| 2025-03-31 | 22.180 | 21.060 | -1.200 | -5.39% | 20.980 | 22.180 | 23230 | 4942.998 | 3.56% |
| 2025-03-28 | 22.980 | 22.260 | -0.790 | -3.43% | 22.200 | 23.470 | 20489 | 4685.315 | 3.14% |
| 2025-03-27 | 23.520 | 23.050 | -0.950 | -3.96% | 23.010 | 23.700 | 28945 | 6744.858 | 4.43% |
| 2025-03-26 | 23.620 | 24.000 | 0.070 | 0.29% | 23.450 | 25.200 | 42955 | 10436.405 | 6.58% |
| 2025-03-25 | 22.810 | 23.930 | 0.900 | 3.91% | 22.810 | 24.300 | 36438 | 8644.687 | 5.58% |
| 2025-03-24 | 22.800 | 23.030 | 0.460 | 2.04% | 21.810 | 23.030 | 23655 | 5312.129 | 3.62% |
| 2025-03-21 | 23.400 | 22.570 | -0.830 | -3.55% | 22.380 | 23.650 | 32494 | 7449.000 | 4.98% |
| 2025-03-20 | 25.160 | 23.400 | -1.760 | -7.00% | 23.380 | 25.370 | 45578 | 11090.604 | 6.98% |
| 2025-03-19 | 26.250 | 25.160 | -1.500 | -5.63% | 25.000 | 26.920 | 45910 | 11875.044 | 7.03% |
| 2025-03-18 | 25.800 | 26.660 | 0.810 | 3.13% | 25.500 | 26.920 | 50229 | 13148.906 | 7.69% |
| 2025-03-17 | 26.670 | 25.850 | 0.090 | 0.35% | 25.760 | 27.620 | 55232 | 14609.355 | 8.46% |
| 2025-03-14 | 24.800 | 25.760 | 1.180 | 4.80% | 24.620 | 26.190 | 53577 | 13699.248 | 8.21% |
| 2025-03-13 | 24.840 | 24.580 | -0.260 | -1.05% | 23.740 | 25.090 | 33493 | 8147.837 | 5.13% |
| 2025-03-12 | 25.630 | 24.840 | -1.040 | -4.02% | 24.820 | 26.030 | 45818 | 11615.347 | 7.02% |
| 2025-03-11 | 25.300 | 25.880 | -0.710 | -2.67% | 24.770 | 25.990 | 56735 | 14419.173 | 8.69% |
| 2025-03-10 | 25.700 | 26.590 | 0.930 | 3.62% | 25.140 | 27.850 | 91268 | 24094.234 | 13.98% |
| 2025-03-07 | 23.990 | 25.660 | 1.920 | 8.09% | 23.330 | 25.680 | 79311 | 19543.682 | 12.15% |
| 2025-03-06 | 24.490 | 23.740 | -0.450 | -1.86% | 23.300 | 24.690 | 43662 | 10413.551 | 6.69% |
| 2025-03-05 | 24.420 | 24.190 | -0.230 | -0.94% | 23.620 | 24.700 | 43309 | 10462.113 | 6.63% |
| 2025-03-04 | 23.120 | 24.420 | 0.740 | 3.13% | 22.800 | 24.480 | 52540 | 12488.041 | 8.05% |
| 2025-03-03 | 22.490 | 23.680 | 1.320 | 5.90% | 21.850 | 24.220 | 51943 | 12116.437 | 7.96% |
| 2025-02-28 | 23.800 | 22.360 | -1.620 | -6.76% | 22.360 | 24.480 | 42883 | 10162.760 | 6.57% |
| 2025-02-27 | 23.940 | 23.980 | -0.340 | -1.40% | 23.210 | 24.010 | 54400 | 12851.119 | 8.33% |
| 2025-02-26 | 22.750 | 24.320 | 1.960 | 8.77% | 22.500 | 24.700 | 69718 | 16313.484 | 10.68% |
| 2025-02-25 | 22.330 | 22.360 | -0.270 | -1.19% | 22.020 | 23.490 | 31941 | 7266.189 | 4.89% |
| 2025-02-24 | 23.100 | 22.630 | -0.660 | -2.83% | 22.280 | 23.370 | 37625 | 8576.701 | 5.76% |
| 2025-02-21 | 22.230 | 23.290 | 0.930 | 4.16% | 22.000 | 23.350 | 45332 | 10317.104 | 6.94% |
| 2025-02-20 | 22.060 | 22.360 | 0.010 | 0.04% | 22.000 | 22.640 | 33671 | 7517.631 | 5.16% |
| 2025-02-19 | 21.500 | 22.350 | 0.730 | 3.38% | 21.000 | 22.390 | 41298 | 9015.223 | 6.33% |
| 2025-02-18 | 21.400 | 21.620 | 0.220 | 1.03% | 21.400 | 22.880 | 52863 | 11788.809 | 8.10% |
| 2025-02-17 | 20.870 | 21.400 | 0.310 | 1.47% | 20.870 | 21.530 | 20132 | 4286.908 | 3.08% |
| 2025-02-14 | 21.280 | 21.090 | -0.300 | -1.40% | 21.060 | 21.700 | 22775 | 4846.591 | 3.49% |
| 2025-02-13 | 22.630 | 21.390 | -0.930 | -4.17% | 21.200 | 22.630 | 34331 | 7540.627 | 5.26% |
| 2025-02-12 | 21.700 | 22.320 | 0.620 | 2.86% | 21.360 | 22.530 | 39196 | 8610.365 | 6.00% |
| 2025-02-11 | 21.700 | 21.700 | 0.000 | 0.00% | 21.150 | 22.540 | 45136 | 9845.318 | 6.91% |
| 2025-02-10 | 21.320 | 21.700 | 0.350 | 1.64% | 20.810 | 21.700 | 38511 | 8154.583 | 5.90% |
| 2025-02-07 | 19.990 | 21.350 | 1.380 | 6.91% | 19.930 | 22.190 | 62758 | 13375.109 | 9.62% |
| 2025-02-06 | 19.220 | 19.970 | 0.970 | 5.11% | 18.670 | 19.990 | 24544 | 4757.587 | 3.76% |
| 2025-02-05 | 19.180 | 19.000 | 0.050 | 0.26% | 18.720 | 19.650 | 14425 | 2754.765 | 2.21% |
| 2025-01-27 | 19.580 | 18.950 | -0.630 | -3.22% | 18.950 | 19.860 | 13657 | 2647.075 | 2.09% |
| 2025-01-24 | 19.350 | 19.580 | 0.230 | 1.19% | 18.800 | 19.610 | 22460 | 4337.628 | 3.44% |
| 2025-01-23 | 19.390 | 19.350 | 0.200 | 1.04% | 19.210 | 20.080 | 20128 | 3953.089 | 3.08% |
| 2025-01-22 | 20.000 | 19.150 | -0.850 | -4.25% | 19.110 | 20.000 | 13586 | 2635.390 | 2.08% |
| 2025-01-21 | 20.460 | 20.000 | -0.300 | -1.48% | 19.890 | 20.690 | 13300 | 2674.478 | 2.04% |
| 2025-01-20 | 20.730 | 20.300 | -0.160 | -0.78% | 20.250 | 20.980 | 15001 | 3098.924 | 2.30% |
| 2025-01-17 | 21.120 | 20.460 | -0.540 | -2.57% | 20.350 | 21.150 | 17756 | 3665.180 | 2.72% |
| 2025-01-16 | 20.790 | 21.000 | 0.100 | 0.48% | 20.410 | 21.630 | 34739 | 7300.811 | 5.32% |
| 2025-01-15 | 20.000 | 20.900 | 0.890 | 4.45% | 19.800 | 22.560 | 52556 | 11088.860 | 8.05% |
| 2025-01-14 | 18.430 | 20.010 | 1.670 | 9.11% | 18.430 | 20.110 | 29542 | 5732.573 | 4.53% |
| 2025-01-13 | 18.400 | 18.340 | -0.620 | -3.27% | 18.240 | 18.800 | 12112 | 2238.188 | 1.86% |
| 2025-01-10 | 19.930 | 18.960 | -1.140 | -5.67% | 18.840 | 20.200 | 15699 | 3083.525 | 2.41% |
| 2025-01-09 | 19.400 | 20.100 | 0.450 | 2.29% | 19.380 | 20.180 | 20927 | 4177.716 | 3.21% |
| 2025-01-08 | 19.800 | 19.650 | -0.090 | -0.46% | 18.880 | 19.800 | 17266 | 3361.952 | 2.65% |
| 2025-01-07 | 19.860 | 19.740 | 0.030 | 0.15% | 18.940 | 19.910 | 19451 | 3776.715 | 2.98% |
| 2025-01-06 | 19.520 | 19.710 | 0.400 | 2.07% | 18.900 | 19.880 | 18675 | 3640.083 | 2.86% |
| 2025-01-03 | 19.000 | 19.310 | 0.430 | 2.28% | 18.880 | 19.670 | 21477 | 4149.860 | 3.29% |
| 2025-01-02 | 19.040 | 18.880 | -0.270 | -1.41% | 18.610 | 19.660 | 15945 | 3042.883 | 2.44% |
| 2024-12-31 | 19.420 | 19.150 | -0.040 | -0.21% | 19.150 | 20.000 | 17988 | 3522.375 | 2.76% |
| 2024-12-30 | 20.170 | 19.190 | -1.050 | -5.19% | 19.190 | 20.210 | 15438 | 3019.310 | 2.37% |
同享科技(839167)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。
