| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.00 | 8.11 | 0.12 | 1.50% | 7.99 | 8.15 | 198835 | 16053.79 | 0.85% |
| 2026-03-24 | 7.95 | 7.99 | 0.14 | 1.78% | 7.83 | 8.01 | 202959 | 16105.23 | 0.87% |
| 2026-03-23 | 8.16 | 7.85 | -0.40 | -4.85% | 7.79 | 8.16 | 328363 | 26181.49 | 1.40% |
| 2026-03-20 | 8.43 | 8.25 | -0.17 | -2.02% | 8.25 | 8.47 | 189867 | 15884.12 | 0.81% |
| 2026-03-19 | 8.52 | 8.42 | -0.14 | -1.64% | 8.40 | 8.55 | 189696 | 16066.57 | 0.81% |
| 2026-03-18 | 8.59 | 8.56 | -0.02 | -0.23% | 8.52 | 8.61 | 146072 | 12498.31 | 0.62% |
| 2026-03-17 | 8.60 | 8.58 | 0.01 | 0.12% | 8.58 | 8.75 | 271117 | 23509.07 | 1.16% |
| 2026-03-16 | 8.60 | 8.57 | -0.04 | -0.46% | 8.52 | 8.61 | 136440 | 11683.79 | 0.58% |
| 2026-03-13 | 8.62 | 8.61 | -0.04 | -0.46% | 8.58 | 8.72 | 156191 | 13491.59 | 0.67% |
| 2026-03-12 | 8.63 | 8.65 | 0.00 | 0.00% | 8.59 | 8.69 | 150043 | 12968.93 | 0.64% |
| 2026-03-11 | 8.66 | 8.65 | 0.00 | 0.00% | 8.62 | 8.69 | 162125 | 14019.33 | 0.69% |
| 2026-03-10 | 8.63 | 8.65 | 0.07 | 0.82% | 8.61 | 8.68 | 124055 | 10724.71 | 0.53% |
| 2026-03-09 | 8.60 | 8.58 | -0.12 | -1.38% | 8.51 | 8.61 | 167781 | 14360.91 | 0.72% |
| 2026-03-06 | 8.49 | 8.70 | 0.17 | 1.99% | 8.48 | 8.71 | 223775 | 19297.75 | 0.96% |
| 2026-03-05 | 8.58 | 8.53 | 0.02 | 0.24% | 8.49 | 8.61 | 190792 | 16282.99 | 0.82% |
| 2026-03-04 | 8.72 | 8.51 | -0.27 | -3.08% | 8.51 | 8.76 | 272529 | 23486.60 | 1.16% |
| 2026-03-03 | 8.88 | 8.78 | -0.09 | -1.01% | 8.73 | 8.95 | 271892 | 24047.88 | 1.16% |
| 2026-03-02 | 8.93 | 8.87 | -0.13 | -1.44% | 8.82 | 8.96 | 259577 | 23078.35 | 1.11% |
| 2026-02-27 | 8.96 | 9.00 | 0.03 | 0.33% | 8.95 | 9.03 | 182008 | 16355.11 | 0.78% |
| 2026-02-26 | 9.03 | 8.97 | -0.06 | -0.66% | 8.95 | 9.04 | 200412 | 17976.31 | 0.86% |
| 2026-02-25 | 8.94 | 9.03 | 0.09 | 1.01% | 8.94 | 9.08 | 237528 | 21468.40 | 1.01% |
| 2026-02-24 | 9.00 | 8.94 | 0.03 | 0.34% | 8.92 | 9.00 | 137815 | 12329.80 | 0.59% |
| 2026-02-13 | 9.04 | 8.91 | -0.12 | -1.33% | 8.91 | 9.06 | 226555 | 20379.70 | 0.97% |
| 2026-02-12 | 9.07 | 9.03 | -0.05 | -0.55% | 9.02 | 9.09 | 187898 | 16996.53 | 0.80% |
| 2026-02-11 | 9.09 | 9.08 | 0.01 | 0.11% | 9.06 | 9.11 | 135509 | 12311.31 | 0.58% |
| 2026-02-10 | 9.09 | 9.07 | -0.03 | -0.33% | 9.05 | 9.10 | 150206 | 13629.88 | 0.64% |
| 2026-02-09 | 9.10 | 9.10 | 0.07 | 0.78% | 9.07 | 9.15 | 195355 | 17758.34 | 0.83% |
| 2026-02-06 | 9.04 | 9.03 | -0.07 | -0.77% | 9.01 | 9.12 | 204699 | 18559.04 | 0.87% |
| 2026-02-05 | 9.08 | 9.10 | -0.01 | -0.11% | 9.00 | 9.15 | 349752 | 31727.28 | 1.49% |
| 2026-02-04 | 8.99 | 9.11 | 0.08 | 0.89% | 8.96 | 9.13 | 336892 | 30506.72 | 1.44% |
| 2026-02-03 | 9.01 | 9.03 | 0.06 | 0.67% | 8.90 | 9.03 | 316764 | 28408.59 | 1.35% |
| 2026-02-02 | 9.08 | 8.97 | -0.11 | -1.21% | 8.96 | 9.16 | 375812 | 34054.22 | 1.61% |
| 2026-01-30 | 9.18 | 9.08 | -0.10 | -1.09% | 9.06 | 9.24 | 355319 | 32396.03 | 1.52% |
| 2026-01-29 | 9.09 | 9.18 | 0.08 | 0.88% | 8.98 | 9.21 | 456793 | 41593.32 | 1.95% |
| 2026-01-28 | 9.08 | 9.10 | 0.01 | 0.11% | 9.06 | 9.19 | 360819 | 32920.43 | 1.54% |
| 2026-01-27 | 9.22 | 9.09 | -0.15 | -1.62% | 8.99 | 9.22 | 500984 | 45491.00 | 2.14% |
| 2026-01-26 | 9.23 | 9.24 | 0.01 | 0.11% | 9.19 | 9.34 | 615899 | 56983.21 | 2.63% |
| 2026-01-23 | 9.22 | 9.23 | 0.02 | 0.22% | 9.20 | 9.26 | 389650 | 35949.36 | 1.66% |
| 2026-01-22 | 9.21 | 9.21 | 0.00 | 0.00% | 9.19 | 9.27 | 361310 | 33290.29 | 1.54% |
| 2026-01-21 | 9.32 | 9.21 | -0.09 | -0.97% | 9.15 | 9.34 | 652031 | 60090.40 | 2.79% |
| 2026-01-20 | 9.26 | 9.30 | 0.03 | 0.32% | 9.21 | 9.31 | 418348 | 38757.19 | 1.79% |
| 2026-01-19 | 9.27 | 9.27 | -0.04 | -0.43% | 9.19 | 9.33 | 447168 | 41342.97 | 1.91% |
| 2026-01-16 | 9.43 | 9.31 | -0.06 | -0.64% | 9.30 | 9.51 | 469237 | 43986.57 | 2.00% |
| 2026-01-15 | 9.52 | 9.37 | -0.21 | -2.19% | 9.31 | 9.57 | 745128 | 70239.44 | 3.18% |
| 2026-01-14 | 9.60 | 9.58 | -0.06 | -0.62% | 9.48 | 9.90 | 996013 | 96717.93 | 4.26% |
| 2026-01-13 | 9.85 | 9.64 | -0.16 | -1.63% | 9.61 | 9.88 | 658488 | 64097.95 | 2.81% |
| 2026-01-12 | 9.65 | 9.80 | 0.12 | 1.24% | 9.58 | 9.80 | 758488 | 73613.45 | 3.24% |
| 2026-01-09 | 9.55 | 9.68 | 0.15 | 1.57% | 9.45 | 9.83 | 699110 | 67415.85 | 2.99% |
| 2026-01-08 | 9.65 | 9.53 | -0.20 | -2.06% | 9.48 | 9.67 | 688983 | 65786.37 | 2.94% |
| 2026-01-07 | 9.92 | 9.73 | -0.25 | -2.51% | 9.70 | 9.95 | 759891 | 74531.98 | 3.25% |
| 2026-01-06 | 9.42 | 9.98 | 0.57 | 6.06% | 9.41 | 10.07 | 1462323 | 144280.89 | 6.25% |
| 2026-01-05 | 9.34 | 9.41 | 0.09 | 0.97% | 9.32 | 9.44 | 468674 | 43953.24 | 2.00% |
| 2025-12-31 | 9.45 | 9.32 | -0.14 | -1.48% | 9.32 | 9.54 | 401997 | 37785.38 | 1.72% |
| 2025-12-30 | 9.39 | 9.46 | 0.02 | 0.21% | 9.33 | 9.54 | 405681 | 38247.06 | 1.73% |
| 2025-12-29 | 9.53 | 9.44 | -0.11 | -1.15% | 9.40 | 9.55 | 372007 | 35221.30 | 1.59% |
| 2025-12-26 | 9.46 | 9.55 | 0.04 | 0.42% | 9.42 | 9.68 | 718774 | 68577.63 | 3.07% |
| 2025-12-25 | 9.23 | 9.51 | 0.27 | 2.92% | 9.22 | 9.78 | 960345 | 91672.02 | 4.10% |
| 2025-12-24 | 9.13 | 9.24 | 0.09 | 0.98% | 9.11 | 9.24 | 342816 | 31496.85 | 1.46% |
| 2025-12-23 | 9.16 | 9.15 | -0.06 | -0.65% | 9.12 | 9.27 | 404132 | 37158.32 | 1.73% |
| 2025-12-22 | 9.16 | 9.21 | 0.01 | 0.11% | 9.16 | 9.26 | 303567 | 27987.36 | 1.30% |
| 2025-12-19 | 9.15 | 9.20 | 0.02 | 0.22% | 9.10 | 9.27 | 429357 | 39535.24 | 1.83% |
| 2025-12-18 | 9.40 | 9.18 | -0.26 | -2.75% | 9.17 | 9.44 | 670263 | 62020.83 | 2.86% |
| 2025-12-17 | 9.32 | 9.44 | 0.12 | 1.29% | 9.22 | 9.58 | 684579 | 64241.77 | 2.92% |
| 2025-12-16 | 9.32 | 9.32 | -0.05 | -0.53% | 9.29 | 9.44 | 517045 | 48380.99 | 2.21% |
| 2025-12-15 | 9.21 | 9.37 | 0.07 | 0.75% | 9.17 | 9.55 | 595364 | 55943.86 | 2.54% |
| 2025-12-12 | 9.14 | 9.30 | 0.17 | 1.86% | 9.10 | 9.43 | 625135 | 57900.17 | 2.67% |
| 2025-12-11 | 9.29 | 9.13 | -0.21 | -2.25% | 9.11 | 9.33 | 410871 | 37837.41 | 1.76% |
| 2025-12-10 | 9.33 | 9.34 | -0.04 | -0.43% | 9.22 | 9.38 | 503594 | 46834.43 | 2.15% |
| 2025-12-09 | 9.50 | 9.38 | -0.23 | -2.39% | 9.36 | 9.60 | 641152 | 60467.92 | 2.74% |
| 2025-12-08 | 9.36 | 9.61 | 0.38 | 4.12% | 9.32 | 10.09 | 1543973 | 150336.45 | 6.60% |
| 2025-12-05 | 8.95 | 9.23 | 0.28 | 3.13% | 8.93 | 9.36 | 873512 | 80144.88 | 3.73% |
| 2025-12-04 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.03 | 308523 | 27660.11 | 1.32% |
| 2025-12-03 | 9.14 | 9.00 | -0.13 | -1.42% | 8.96 | 9.18 | 370780 | 33506.97 | 1.58% |
| 2025-12-02 | 9.16 | 9.13 | -0.08 | -0.87% | 9.06 | 9.18 | 348254 | 31724.27 | 1.49% |
| 2025-12-01 | 9.13 | 9.21 | 0.01 | 0.11% | 9.10 | 9.25 | 429743 | 39398.99 | 1.84% |
| 2025-11-28 | 9.04 | 9.20 | 0.16 | 1.77% | 8.97 | 9.23 | 554771 | 50652.86 | 2.37% |
| 2025-11-27 | 9.00 | 9.04 | 0.01 | 0.11% | 8.99 | 9.25 | 534350 | 48718.32 | 2.28% |
| 2025-11-26 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.13 | 471772 | 42710.13 | 2.02% |
| 2025-11-25 | 8.98 | 9.09 | 0.19 | 2.13% | 8.92 | 9.32 | 862063 | 78964.41 | 3.68% |
| 2025-11-24 | 9.08 | 8.90 | -0.08 | -0.89% | 8.88 | 9.11 | 766984 | 68801.79 | 3.28% |
东北证券(000686)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。
