| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.48 | 20.55 | 0.05 | 0.24% | 20.37 | 20.61 | 110780 | 22694.28 | 0.93% |
| 2025-10-23 | 20.33 | 20.50 | 0.17 | 0.84% | 20.00 | 20.53 | 130421 | 26439.18 | 1.10% |
| 2025-10-22 | 20.31 | 20.33 | -0.06 | -0.29% | 20.26 | 20.47 | 102836 | 20931.90 | 0.86% |
| 2025-10-21 | 20.50 | 20.59 | 0.12 | 0.59% | 20.46 | 20.91 | 170935 | 35274.84 | 1.44% |
| 2025-10-20 | 20.71 | 20.47 | 0.24 | 1.19% | 20.31 | 20.77 | 150638 | 30853.42 | 1.26% |
| 2025-10-17 | 20.80 | 20.23 | -0.71 | -3.39% | 20.20 | 21.05 | 226516 | 46492.77 | 1.90% |
| 2025-10-16 | 20.99 | 20.94 | -0.15 | -0.71% | 20.77 | 21.16 | 174817 | 36567.30 | 1.47% |
| 2025-10-15 | 20.70 | 21.09 | 0.56 | 2.73% | 20.48 | 21.15 | 270402 | 56333.98 | 2.27% |
| 2025-10-14 | 20.61 | 20.53 | 0.00 | 0.00% | 20.46 | 21.25 | 272021 | 56548.02 | 2.28% |
| 2025-10-13 | 20.20 | 20.53 | -0.30 | -1.44% | 20.05 | 20.59 | 264134 | 53648.27 | 2.22% |
| 2025-10-10 | 20.15 | 20.83 | 0.52 | 2.56% | 20.10 | 21.12 | 348896 | 72465.27 | 2.93% |
| 2025-10-09 | 20.03 | 20.31 | 0.30 | 1.50% | 19.70 | 20.44 | 237063 | 47602.55 | 1.99% |
| 2025-09-30 | 20.21 | 20.01 | -0.39 | -1.91% | 19.97 | 20.37 | 262636 | 52833.02 | 2.21% |
| 2025-09-29 | 19.14 | 20.40 | 1.28 | 6.69% | 19.08 | 20.69 | 476984 | 95581.00 | 4.00% |
| 2025-09-26 | 19.06 | 19.12 | -0.03 | -0.16% | 19.00 | 19.25 | 102862 | 19690.57 | 0.86% |
| 2025-09-25 | 19.07 | 19.15 | 0.06 | 0.31% | 18.95 | 19.30 | 150158 | 28695.74 | 1.26% |
| 2025-09-24 | 18.64 | 19.09 | 0.41 | 2.19% | 18.64 | 19.19 | 143762 | 27250.34 | 1.21% |
| 2025-09-23 | 18.85 | 18.68 | -0.27 | -1.42% | 18.41 | 18.86 | 155166 | 28851.68 | 1.30% |
| 2025-09-22 | 18.84 | 18.95 | 0.13 | 0.69% | 18.74 | 19.07 | 108611 | 20520.75 | 0.91% |
| 2025-09-19 | 18.81 | 18.82 | 0.01 | 0.05% | 18.71 | 18.91 | 98700 | 18564.31 | 0.83% |
| 2025-09-18 | 19.25 | 18.81 | -0.46 | -2.39% | 18.65 | 19.30 | 173462 | 32925.11 | 1.46% |
| 2025-09-17 | 19.08 | 19.27 | 0.21 | 1.10% | 19.02 | 19.42 | 114248 | 21965.92 | 0.96% |
| 2025-09-16 | 19.19 | 19.06 | -0.12 | -0.63% | 18.92 | 19.23 | 123479 | 23519.50 | 1.04% |
| 2025-09-15 | 19.30 | 19.18 | -0.16 | -0.83% | 19.16 | 19.40 | 109127 | 21035.32 | 0.92% |
| 2025-09-12 | 19.49 | 19.34 | -0.16 | -0.82% | 19.32 | 19.63 | 138176 | 26923.21 | 1.16% |
| 2025-09-11 | 18.91 | 19.50 | 0.53 | 2.79% | 18.79 | 19.51 | 208703 | 40091.27 | 1.75% |
| 2025-09-10 | 19.08 | 18.97 | -0.13 | -0.68% | 18.93 | 19.22 | 92267 | 17575.18 | 0.77% |
| 2025-09-09 | 19.16 | 19.10 | -0.07 | -0.37% | 19.02 | 19.35 | 134335 | 25745.63 | 1.13% |
| 2025-09-08 | 19.25 | 19.17 | -0.06 | -0.31% | 19.00 | 19.30 | 160203 | 30703.93 | 1.35% |
| 2025-09-05 | 18.97 | 19.23 | 0.37 | 1.96% | 18.80 | 19.26 | 188584 | 35823.94 | 1.58% |
| 2025-09-04 | 19.17 | 18.86 | -0.23 | -1.20% | 18.67 | 19.22 | 198004 | 37534.84 | 1.66% |
| 2025-09-03 | 19.73 | 19.09 | -0.56 | -2.85% | 19.00 | 19.76 | 230366 | 44484.29 | 1.93% |
| 2025-09-02 | 20.13 | 19.65 | -0.48 | -2.38% | 19.49 | 20.19 | 297196 | 58677.49 | 2.50% |
| 2025-09-01 | 20.51 | 20.13 | -0.34 | -1.66% | 20.01 | 20.57 | 284037 | 57307.09 | 2.38% |
| 2025-08-29 | 20.40 | 20.47 | 0.13 | 0.64% | 20.27 | 20.77 | 242108 | 49502.23 | 2.03% |
| 2025-08-28 | 20.00 | 20.34 | 0.35 | 1.75% | 19.74 | 20.34 | 238951 | 47893.47 | 2.01% |
| 2025-08-27 | 20.51 | 19.99 | -0.50 | -2.44% | 19.97 | 20.74 | 285061 | 58139.47 | 2.39% |
| 2025-08-26 | 20.58 | 20.49 | -0.18 | -0.87% | 20.46 | 20.70 | 159912 | 32916.40 | 1.34% |
| 2025-08-25 | 20.76 | 20.67 | 0.12 | 0.58% | 20.37 | 20.87 | 305420 | 63031.49 | 2.56% |
| 2025-08-22 | 19.94 | 20.55 | 0.61 | 3.06% | 19.87 | 20.58 | 307080 | 62150.88 | 2.58% |
| 2025-08-21 | 20.09 | 19.94 | -0.14 | -0.70% | 19.84 | 20.30 | 166910 | 33416.57 | 1.40% |
| 2025-08-20 | 19.82 | 20.08 | 0.20 | 1.01% | 19.71 | 20.09 | 176883 | 35194.49 | 1.49% |
| 2025-08-19 | 20.01 | 19.88 | -0.19 | -0.95% | 19.82 | 20.14 | 213298 | 42626.29 | 1.79% |
| 2025-08-18 | 20.25 | 20.07 | 0.02 | 0.10% | 19.90 | 20.34 | 306723 | 61663.43 | 2.58% |
| 2025-08-15 | 19.59 | 20.05 | 0.43 | 2.19% | 19.53 | 20.18 | 339694 | 67800.07 | 2.85% |
| 2025-08-14 | 19.58 | 19.62 | 0.03 | 0.15% | 19.57 | 20.13 | 301840 | 59884.91 | 2.53% |
| 2025-08-13 | 19.30 | 19.59 | 0.30 | 1.56% | 19.21 | 19.74 | 262563 | 51212.14 | 2.20% |
| 2025-08-12 | 19.22 | 19.29 | 0.07 | 0.36% | 19.19 | 19.43 | 161542 | 31159.16 | 1.36% |
| 2025-08-11 | 19.16 | 19.22 | 0.07 | 0.37% | 19.12 | 19.31 | 151524 | 29128.74 | 1.27% |
| 2025-08-08 | 19.07 | 19.15 | 0.04 | 0.21% | 19.00 | 19.30 | 138733 | 26585.85 | 1.16% |
| 2025-08-07 | 19.21 | 19.11 | -0.06 | -0.31% | 19.02 | 19.29 | 116552 | 22322.38 | 0.98% |
| 2025-08-06 | 19.27 | 19.17 | -0.10 | -0.52% | 19.11 | 19.29 | 120075 | 23022.26 | 1.01% |
| 2025-08-05 | 19.09 | 19.27 | 0.27 | 1.42% | 19.04 | 19.27 | 156700 | 30016.85 | 1.32% |
| 2025-08-04 | 19.05 | 19.00 | -0.04 | -0.21% | 18.88 | 19.19 | 131747 | 25001.95 | 1.11% |
| 2025-08-01 | 18.92 | 19.04 | 0.08 | 0.42% | 18.91 | 19.38 | 196205 | 37634.68 | 1.65% |
| 2025-07-31 | 19.15 | 18.96 | -0.29 | -1.51% | 18.86 | 19.25 | 233736 | 44561.05 | 1.96% |
| 2025-07-30 | 19.30 | 19.25 | -0.12 | -0.62% | 19.00 | 19.58 | 224725 | 43412.20 | 1.89% |
| 2025-07-29 | 19.45 | 19.37 | -0.14 | -0.72% | 19.12 | 19.56 | 225081 | 43395.04 | 1.89% |
| 2025-07-28 | 19.19 | 19.51 | 0.43 | 2.25% | 19.03 | 20.15 | 348522 | 68277.63 | 2.93% |
| 2025-07-25 | 19.29 | 19.08 | -0.21 | -1.09% | 19.04 | 19.30 | 174484 | 33408.24 | 1.46% |
| 2025-07-24 | 18.72 | 19.29 | 0.49 | 2.61% | 18.68 | 19.32 | 304010 | 58245.68 | 2.55% |
| 2025-07-23 | 18.63 | 18.80 | 0.19 | 1.02% | 18.62 | 19.04 | 268290 | 50550.11 | 2.25% |
| 2025-07-22 | 18.60 | 18.61 | 0.01 | 0.05% | 18.38 | 18.65 | 155373 | 28800.24 | 1.30% |
| 2025-07-21 | 18.42 | 18.60 | 0.19 | 1.03% | 18.40 | 18.77 | 197990 | 36848.97 | 1.66% |
| 2025-07-18 | 18.33 | 18.41 | 0.27 | 1.49% | 18.18 | 18.53 | 178629 | 32805.21 | 1.50% |
| 2025-07-17 | 18.15 | 18.14 | 0.00 | 0.00% | 18.04 | 18.24 | 113409 | 20570.08 | 0.95% |
| 2025-07-16 | 18.20 | 18.14 | -0.07 | -0.38% | 18.01 | 18.28 | 131984 | 23894.74 | 1.11% |
| 2025-07-15 | 18.42 | 18.21 | -0.24 | -1.30% | 18.10 | 18.49 | 243183 | 44389.36 | 2.04% |
| 2025-07-14 | 18.11 | 18.45 | 0.70 | 3.94% | 18.11 | 18.60 | 384708 | 70919.38 | 3.23% |
| 2025-07-11 | 17.52 | 17.75 | 0.27 | 1.54% | 17.48 | 17.88 | 237999 | 42186.85 | 2.00% |
| 2025-07-10 | 17.02 | 17.48 | 0.43 | 2.52% | 17.02 | 17.54 | 186467 | 32299.57 | 1.57% |
| 2025-07-09 | 16.92 | 17.05 | 0.15 | 0.89% | 16.91 | 17.20 | 151019 | 25842.26 | 1.27% |
| 2025-07-08 | 17.13 | 17.19 | 0.06 | 0.35% | 17.11 | 17.23 | 119828 | 20591.67 | 1.01% |
| 2025-07-07 | 17.10 | 17.13 | 0.00 | 0.00% | 17.08 | 17.22 | 82087 | 14072.79 | 0.69% |
| 2025-07-04 | 17.07 | 17.13 | 0.08 | 0.47% | 16.97 | 17.26 | 113776 | 19479.46 | 0.96% |
| 2025-07-03 | 16.95 | 17.05 | 0.10 | 0.59% | 16.94 | 17.09 | 80070 | 13632.76 | 0.67% |
| 2025-07-02 | 16.94 | 16.95 | 0.01 | 0.06% | 16.89 | 17.00 | 78890 | 13367.42 | 0.66% |
| 2025-07-01 | 16.95 | 16.94 | -0.01 | -0.06% | 16.88 | 17.00 | 82378 | 13953.45 | 0.69% |
| 2025-06-30 | 17.10 | 16.95 | -0.14 | -0.82% | 16.88 | 17.13 | 117057 | 19865.66 | 0.98% |
| 2025-06-27 | 16.98 | 17.09 | 0.19 | 1.12% | 16.91 | 17.38 | 190379 | 32612.34 | 1.60% |
吉林敖东(000623)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。
