| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.10 | 18.87 | -0.01 | -0.05% | 18.66 | 19.14 | 223773 | 42229.97 | 1.88% |
| 2026-02-02 | 19.80 | 18.88 | -1.56 | -7.63% | 18.83 | 19.80 | 504798 | 97720.23 | 4.24% |
| 2026-01-30 | 20.70 | 20.44 | -0.35 | -1.68% | 20.12 | 20.77 | 190523 | 38962.46 | 1.60% |
| 2026-01-29 | 20.60 | 20.79 | 0.08 | 0.39% | 20.39 | 20.87 | 233546 | 48114.32 | 1.96% |
| 2026-01-28 | 20.50 | 20.71 | 0.22 | 1.07% | 20.40 | 20.83 | 183281 | 37845.03 | 1.54% |
| 2026-01-27 | 20.70 | 20.49 | -0.26 | -1.25% | 20.19 | 20.72 | 182397 | 37243.21 | 1.53% |
| 2026-01-26 | 20.54 | 20.75 | 0.23 | 1.12% | 20.52 | 20.90 | 213357 | 44267.11 | 1.79% |
| 2026-01-23 | 20.45 | 20.52 | 0.07 | 0.34% | 20.40 | 20.57 | 129290 | 26494.85 | 1.09% |
| 2026-01-22 | 20.45 | 20.45 | 0.06 | 0.29% | 20.38 | 20.56 | 100377 | 20525.45 | 0.84% |
| 2026-01-21 | 20.33 | 20.39 | -0.01 | -0.05% | 20.31 | 20.52 | 127410 | 25997.67 | 1.07% |
| 2026-01-20 | 20.21 | 20.40 | 0.19 | 0.94% | 20.20 | 20.45 | 136926 | 27844.92 | 1.15% |
| 2026-01-19 | 20.05 | 20.21 | 0.12 | 0.60% | 20.00 | 20.25 | 105246 | 21219.20 | 0.88% |
| 2026-01-16 | 20.27 | 20.09 | -0.07 | -0.35% | 20.05 | 20.37 | 143383 | 28936.22 | 1.20% |
| 2026-01-15 | 20.10 | 20.16 | -0.03 | -0.15% | 20.08 | 20.35 | 125146 | 25275.72 | 1.05% |
| 2026-01-14 | 20.27 | 20.19 | -0.11 | -0.54% | 20.02 | 20.72 | 261520 | 53370.50 | 2.20% |
| 2026-01-13 | 20.36 | 20.30 | -0.03 | -0.15% | 20.26 | 20.62 | 221547 | 45286.47 | 1.86% |
| 2026-01-12 | 20.25 | 20.33 | 0.12 | 0.59% | 20.06 | 20.36 | 215525 | 43565.32 | 1.81% |
| 2026-01-09 | 20.03 | 20.21 | 0.17 | 0.85% | 20.03 | 20.30 | 147826 | 29809.80 | 1.24% |
| 2026-01-08 | 20.49 | 20.04 | -0.51 | -2.48% | 19.99 | 20.52 | 205987 | 41566.23 | 1.73% |
| 2026-01-07 | 20.85 | 20.55 | -0.32 | -1.53% | 20.46 | 20.93 | 180227 | 37269.12 | 1.51% |
| 2026-01-06 | 20.08 | 20.87 | 0.79 | 3.93% | 19.98 | 20.93 | 285116 | 58550.06 | 2.39% |
| 2026-01-05 | 19.54 | 20.08 | 0.55 | 2.82% | 19.54 | 20.08 | 213700 | 42488.27 | 1.79% |
| 2025-12-31 | 19.66 | 19.53 | -0.09 | -0.46% | 19.49 | 19.85 | 99971 | 19634.42 | 0.84% |
| 2025-12-30 | 19.62 | 19.62 | 0.00 | 0.00% | 19.53 | 19.79 | 85434 | 16786.60 | 0.72% |
| 2025-12-29 | 19.83 | 19.62 | -0.20 | -1.01% | 19.58 | 19.89 | 97043 | 19167.21 | 0.81% |
| 2025-12-26 | 19.74 | 19.82 | 0.07 | 0.35% | 19.70 | 20.04 | 132582 | 26352.20 | 1.11% |
| 2025-12-25 | 19.62 | 19.75 | 0.12 | 0.61% | 19.52 | 19.78 | 91180 | 17965.29 | 0.77% |
| 2025-12-24 | 19.46 | 19.63 | 0.13 | 0.67% | 19.46 | 19.66 | 84599 | 16544.98 | 0.71% |
| 2025-12-23 | 19.50 | 19.50 | 0.05 | 0.26% | 19.44 | 19.69 | 116099 | 22716.10 | 0.97% |
| 2025-12-22 | 19.48 | 19.45 | 0.03 | 0.15% | 19.38 | 19.61 | 98564 | 19214.30 | 0.83% |
| 2025-12-19 | 19.28 | 19.42 | 0.13 | 0.67% | 19.25 | 19.59 | 114696 | 22311.46 | 0.96% |
| 2025-12-18 | 19.31 | 19.29 | -0.14 | -0.72% | 19.22 | 19.41 | 85996 | 16583.70 | 0.72% |
| 2025-12-17 | 19.03 | 19.43 | 0.40 | 2.10% | 18.98 | 19.62 | 125401 | 24178.13 | 1.05% |
| 2025-12-16 | 19.31 | 19.03 | -0.31 | -1.60% | 19.00 | 19.32 | 111648 | 21344.18 | 0.94% |
| 2025-12-15 | 19.10 | 19.34 | 0.17 | 0.89% | 19.10 | 19.52 | 108505 | 20987.62 | 0.91% |
| 2025-12-12 | 19.18 | 19.17 | 0.07 | 0.37% | 19.03 | 19.29 | 103640 | 19869.68 | 0.87% |
| 2025-12-11 | 19.26 | 19.10 | -0.13 | -0.68% | 19.07 | 19.32 | 89587 | 17193.45 | 0.75% |
| 2025-12-10 | 19.35 | 19.23 | -0.09 | -0.47% | 19.00 | 19.35 | 116686 | 22342.93 | 0.98% |
| 2025-12-09 | 19.68 | 19.32 | -0.40 | -2.03% | 19.32 | 19.75 | 121528 | 23687.82 | 1.02% |
| 2025-12-08 | 19.90 | 19.72 | 0.23 | 1.18% | 19.72 | 20.08 | 201425 | 40114.06 | 1.69% |
| 2025-12-05 | 19.26 | 19.49 | 0.23 | 1.19% | 19.16 | 19.61 | 129598 | 25138.48 | 1.09% |
| 2025-12-04 | 19.23 | 19.26 | 0.06 | 0.31% | 19.15 | 19.34 | 78291 | 15063.29 | 0.66% |
| 2025-12-03 | 19.15 | 19.20 | 0.12 | 0.63% | 19.12 | 19.41 | 122098 | 23508.28 | 1.03% |
| 2025-12-02 | 19.19 | 19.08 | -0.14 | -0.73% | 19.04 | 19.22 | 64170 | 12250.38 | 0.54% |
| 2025-12-01 | 19.10 | 19.22 | 0.12 | 0.63% | 19.10 | 19.29 | 116441 | 22344.72 | 0.98% |
| 2025-11-28 | 19.01 | 19.10 | 0.08 | 0.42% | 18.92 | 19.11 | 80284 | 15286.20 | 0.67% |
| 2025-11-27 | 19.04 | 19.02 | 0.00 | 0.00% | 18.98 | 19.22 | 87537 | 16721.17 | 0.73% |
| 2025-11-26 | 19.12 | 19.02 | -0.04 | -0.21% | 19.02 | 19.25 | 113618 | 21732.32 | 0.95% |
| 2025-11-25 | 19.11 | 19.06 | 0.04 | 0.21% | 19.03 | 19.33 | 125499 | 24062.18 | 1.05% |
| 2025-11-24 | 19.18 | 19.02 | 0.11 | 0.58% | 18.96 | 19.19 | 129306 | 24652.83 | 1.09% |
| 2025-11-21 | 19.80 | 18.91 | -1.11 | -5.54% | 18.91 | 19.94 | 294528 | 56831.81 | 2.47% |
| 2025-11-20 | 20.46 | 20.02 | -0.09 | -0.45% | 20.00 | 20.88 | 136382 | 27628.18 | 1.15% |
| 2025-11-19 | 20.25 | 20.11 | -0.15 | -0.74% | 20.02 | 20.43 | 100860 | 20370.14 | 0.85% |
| 2025-11-18 | 20.37 | 20.26 | -0.12 | -0.59% | 20.19 | 20.56 | 131030 | 26656.23 | 1.10% |
| 2025-11-17 | 20.90 | 20.38 | -0.53 | -2.53% | 20.36 | 20.96 | 175409 | 35968.69 | 1.47% |
| 2025-11-14 | 21.20 | 20.91 | -0.44 | -2.06% | 20.88 | 21.32 | 111950 | 23648.77 | 0.94% |
| 2025-11-13 | 21.00 | 21.35 | 0.30 | 1.43% | 20.93 | 21.41 | 145020 | 30775.58 | 1.22% |
| 2025-11-12 | 21.26 | 21.05 | -0.15 | -0.71% | 20.94 | 21.33 | 115668 | 24428.19 | 0.97% |
| 2025-11-11 | 21.43 | 21.20 | -0.28 | -1.30% | 21.18 | 21.47 | 105800 | 22515.44 | 0.89% |
| 2025-11-10 | 21.17 | 21.48 | 0.32 | 1.51% | 21.07 | 21.59 | 163462 | 34882.42 | 1.37% |
| 2025-11-07 | 21.23 | 21.16 | -0.18 | -0.84% | 21.10 | 21.31 | 100751 | 21349.49 | 0.85% |
| 2025-11-06 | 20.99 | 21.34 | 0.44 | 2.11% | 20.90 | 21.55 | 173032 | 36851.87 | 1.45% |
| 2025-11-05 | 20.71 | 20.90 | -0.06 | -0.29% | 20.70 | 21.05 | 117096 | 24475.07 | 0.98% |
| 2025-11-04 | 21.40 | 20.96 | -0.45 | -2.10% | 20.86 | 21.43 | 157039 | 33140.15 | 1.32% |
| 2025-11-03 | 21.50 | 21.41 | -0.07 | -0.33% | 21.08 | 21.67 | 161560 | 34396.14 | 1.36% |
| 2025-10-31 | 21.92 | 21.48 | -0.11 | -0.51% | 21.35 | 21.94 | 233129 | 50358.99 | 1.96% |
| 2025-10-30 | 21.87 | 21.59 | -0.23 | -1.05% | 21.43 | 22.05 | 196600 | 42759.83 | 1.65% |
| 2025-10-29 | 20.75 | 21.82 | 1.03 | 4.95% | 20.73 | 22.08 | 311166 | 67189.76 | 2.61% |
| 2025-10-28 | 20.87 | 20.79 | -0.10 | -0.48% | 20.66 | 20.93 | 131734 | 27360.50 | 1.11% |
| 2025-10-27 | 20.75 | 20.89 | 0.34 | 1.65% | 20.68 | 21.14 | 212671 | 44399.07 | 1.79% |
| 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% |
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。
