| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.52 | 8.56 | 0.04 | 0.47% | 8.47 | 8.60 | 178284 | 15217.21 | 0.76% |
| 2025-09-15 | 8.58 | 8.52 | -0.07 | -0.81% | 8.51 | 8.61 | 176608 | 15118.02 | 0.75% |
| 2025-09-12 | 8.67 | 8.59 | -0.08 | -0.92% | 8.58 | 8.69 | 193439 | 16707.82 | 0.83% |
| 2025-09-11 | 8.41 | 8.67 | 0.25 | 2.97% | 8.36 | 8.68 | 318116 | 27217.32 | 1.36% |
| 2025-09-10 | 8.41 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 137591 | 11595.15 | 0.59% |
| 2025-09-09 | 8.41 | 8.44 | 0.02 | 0.24% | 8.39 | 8.50 | 218519 | 18449.09 | 0.93% |
| 2025-09-08 | 8.45 | 8.42 | -0.05 | -0.59% | 8.37 | 8.47 | 280168 | 23571.82 | 1.20% |
| 2025-09-05 | 8.40 | 8.47 | 0.06 | 0.71% | 8.34 | 8.48 | 232881 | 19591.27 | 1.00% |
| 2025-09-04 | 8.37 | 8.41 | 0.04 | 0.48% | 8.30 | 8.48 | 282108 | 23683.19 | 1.21% |
| 2025-09-03 | 8.60 | 8.37 | -0.22 | -2.56% | 8.35 | 8.65 | 324657 | 27426.50 | 1.39% |
| 2025-09-02 | 8.67 | 8.59 | -0.07 | -0.81% | 8.48 | 8.69 | 394785 | 33791.41 | 1.69% |
| 2025-09-01 | 8.76 | 8.66 | -0.09 | -1.03% | 8.62 | 8.79 | 302817 | 26268.62 | 1.29% |
| 2025-08-29 | 8.87 | 8.75 | -0.09 | -1.02% | 8.71 | 8.89 | 368479 | 32461.28 | 1.57% |
| 2025-08-28 | 8.73 | 8.84 | 0.10 | 1.14% | 8.58 | 8.85 | 444712 | 38767.61 | 1.90% |
| 2025-08-27 | 8.95 | 8.74 | -0.22 | -2.46% | 8.73 | 9.03 | 456428 | 40670.17 | 1.95% |
| 2025-08-26 | 8.98 | 8.96 | -0.08 | -0.88% | 8.94 | 9.05 | 322242 | 28954.85 | 1.38% |
| 2025-08-25 | 9.07 | 9.04 | 0.05 | 0.56% | 8.92 | 9.18 | 695358 | 62769.32 | 2.97% |
| 2025-08-22 | 8.72 | 8.99 | 0.21 | 2.39% | 8.72 | 8.99 | 542725 | 48209.99 | 2.32% |
| 2025-08-21 | 9.00 | 8.78 | -0.09 | -1.01% | 8.72 | 9.01 | 434033 | 38436.13 | 1.85% |
| 2025-08-20 | 8.65 | 8.87 | 0.19 | 2.19% | 8.59 | 8.88 | 496408 | 43346.04 | 2.12% |
| 2025-08-19 | 8.76 | 8.68 | -0.10 | -1.14% | 8.65 | 8.79 | 367425 | 32008.20 | 1.57% |
| 2025-08-18 | 8.83 | 8.78 | 0.05 | 0.57% | 8.70 | 8.93 | 667880 | 58930.16 | 2.85% |
| 2025-08-15 | 8.46 | 8.73 | 0.27 | 3.19% | 8.44 | 8.78 | 679182 | 58937.42 | 2.90% |
| 2025-08-14 | 8.53 | 8.46 | -0.07 | -0.82% | 8.41 | 8.64 | 412728 | 35220.57 | 1.76% |
| 2025-08-13 | 8.36 | 8.53 | 0.18 | 2.16% | 8.32 | 8.61 | 488478 | 41394.70 | 2.09% |
| 2025-08-12 | 8.31 | 8.35 | 0.04 | 0.48% | 8.29 | 8.37 | 209426 | 17450.59 | 0.89% |
| 2025-08-11 | 8.23 | 8.31 | 0.08 | 0.97% | 8.22 | 8.35 | 252415 | 20954.11 | 1.08% |
| 2025-08-08 | 8.29 | 8.23 | -0.08 | -0.96% | 8.22 | 8.30 | 153052 | 12635.42 | 0.65% |
| 2025-08-07 | 8.34 | 8.31 | -0.01 | -0.12% | 8.25 | 8.37 | 166377 | 13831.47 | 0.71% |
| 2025-08-06 | 8.26 | 8.32 | 0.05 | 0.60% | 8.25 | 8.33 | 184223 | 15274.11 | 0.79% |
| 2025-08-05 | 8.20 | 8.27 | 0.08 | 0.98% | 8.20 | 8.30 | 193566 | 15956.45 | 0.83% |
| 2025-08-04 | 8.17 | 8.19 | 0.00 | 0.00% | 8.14 | 8.20 | 186379 | 15225.21 | 0.80% |
| 2025-08-01 | 8.23 | 8.19 | -0.04 | -0.49% | 8.17 | 8.28 | 233541 | 19177.72 | 1.00% |
| 2025-07-31 | 8.33 | 8.23 | -0.16 | -1.91% | 8.17 | 8.40 | 324853 | 26854.00 | 1.39% |
| 2025-07-30 | 8.41 | 8.39 | -0.04 | -0.47% | 8.28 | 8.44 | 290665 | 24384.72 | 1.24% |
| 2025-07-29 | 8.39 | 8.43 | 0.03 | 0.36% | 8.25 | 8.44 | 335151 | 27981.56 | 1.43% |
| 2025-07-28 | 8.39 | 8.40 | -0.01 | -0.12% | 8.32 | 8.54 | 347890 | 29335.67 | 1.49% |
| 2025-07-25 | 8.45 | 8.41 | -0.01 | -0.12% | 8.38 | 8.52 | 355970 | 30038.04 | 1.52% |
| 2025-07-24 | 8.21 | 8.42 | 0.17 | 2.06% | 8.20 | 8.44 | 525001 | 43880.42 | 2.24% |
| 2025-07-23 | 8.21 | 8.25 | 0.04 | 0.49% | 8.21 | 8.46 | 576135 | 47881.81 | 2.46% |
| 2025-07-22 | 8.19 | 8.21 | 0.00 | 0.00% | 8.08 | 8.22 | 269878 | 22005.12 | 1.15% |
| 2025-07-21 | 8.13 | 8.21 | 0.07 | 0.86% | 7.99 | 8.24 | 314275 | 25688.68 | 1.34% |
| 2025-07-18 | 8.08 | 8.14 | 0.04 | 0.49% | 8.08 | 8.25 | 318737 | 26016.28 | 1.36% |
| 2025-07-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 202734 | 16372.23 | 0.87% |
| 2025-07-16 | 8.06 | 8.08 | 0.02 | 0.25% | 7.99 | 8.16 | 256243 | 20697.87 | 1.09% |
| 2025-07-15 | 8.13 | 8.06 | -0.07 | -0.86% | 8.00 | 8.20 | 431928 | 34932.82 | 1.85% |
| 2025-07-14 | 8.26 | 8.13 | -0.10 | -1.22% | 8.10 | 8.27 | 442714 | 36159.00 | 1.89% |
| 2025-07-11 | 8.03 | 8.23 | 0.25 | 3.13% | 8.00 | 8.38 | 847580 | 69800.71 | 3.62% |
| 2025-07-10 | 7.75 | 7.98 | 0.22 | 2.84% | 7.75 | 8.03 | 460358 | 36435.07 | 1.97% |
| 2025-07-09 | 7.78 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 235276 | 18320.57 | 1.01% |
| 2025-07-08 | 7.66 | 7.76 | 0.10 | 1.31% | 7.65 | 7.79 | 214740 | 16597.01 | 0.92% |
| 2025-07-07 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 138802 | 10616.91 | 0.59% |
| 2025-07-04 | 7.63 | 7.64 | 0.00 | 0.00% | 7.58 | 7.75 | 249414 | 19097.70 | 1.07% |
| 2025-07-03 | 7.61 | 7.64 | 0.03 | 0.39% | 7.60 | 7.66 | 172900 | 13203.45 | 0.74% |
| 2025-07-02 | 7.63 | 7.61 | -0.02 | -0.26% | 7.58 | 7.65 | 197152 | 14997.71 | 0.84% |
| 2025-07-01 | 7.63 | 7.63 | 0.00 | 0.00% | 7.58 | 7.66 | 195848 | 14919.91 | 0.84% |
| 2025-06-30 | 7.72 | 7.63 | -0.07 | -0.91% | 7.59 | 7.73 | 278537 | 21280.69 | 1.19% |
| 2025-06-27 | 7.74 | 7.70 | -0.03 | -0.39% | 7.69 | 7.94 | 399340 | 31154.36 | 1.71% |
| 2025-06-26 | 7.87 | 7.73 | -0.11 | -1.40% | 7.71 | 7.89 | 340588 | 26467.08 | 1.46% |
| 2025-06-25 | 7.54 | 7.84 | 0.34 | 4.53% | 7.50 | 7.87 | 646010 | 49777.62 | 2.76% |
| 2025-06-24 | 7.27 | 7.50 | 0.24 | 3.31% | 7.27 | 7.53 | 368678 | 27447.72 | 1.58% |
| 2025-06-23 | 7.17 | 7.26 | 0.06 | 0.83% | 7.16 | 7.29 | 168422 | 12170.91 | 0.72% |
| 2025-06-20 | 7.21 | 7.20 | -0.03 | -0.41% | 7.19 | 7.25 | 135457 | 9780.25 | 0.58% |
| 2025-06-19 | 7.36 | 7.23 | -0.15 | -2.03% | 7.21 | 7.38 | 219499 | 15944.23 | 0.94% |
| 2025-06-18 | 7.45 | 7.38 | -0.12 | -1.60% | 7.35 | 7.49 | 225027 | 16647.84 | 0.96% |
| 2025-06-17 | 7.50 | 7.50 | 0.00 | 0.00% | 7.42 | 7.53 | 185264 | 13843.10 | 0.79% |
| 2025-06-16 | 7.46 | 7.50 | 0.03 | 0.40% | 7.43 | 7.53 | 277381 | 20721.26 | 1.19% |
| 2025-06-13 | 7.58 | 7.47 | -0.14 | -1.84% | 7.45 | 7.62 | 677333 | 50939.16 | 2.89% |
| 2025-06-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.60 | 7.67 | 276115 | 21075.01 | 1.18% |
| 2025-06-11 | 7.52 | 7.63 | 0.12 | 1.60% | 7.52 | 7.70 | 315601 | 24114.71 | 1.35% |
| 2025-06-10 | 7.58 | 7.51 | -0.07 | -0.92% | 7.45 | 7.58 | 206713 | 15565.75 | 0.88% |
| 2025-06-09 | 7.53 | 7.58 | 0.09 | 1.20% | 7.52 | 7.62 | 238286 | 18082.30 | 1.02% |
| 2025-06-06 | 7.56 | 7.49 | -0.07 | -0.93% | 7.47 | 7.58 | 175197 | 13160.50 | 0.75% |
| 2025-06-05 | 7.53 | 7.56 | 0.02 | 0.27% | 7.51 | 7.58 | 272527 | 20547.23 | 1.16% |
| 2025-06-04 | 7.43 | 7.54 | 0.11 | 1.48% | 7.41 | 7.54 | 351225 | 26292.66 | 1.50% |
| 2025-06-03 | 7.31 | 7.43 | 0.12 | 1.64% | 7.28 | 7.49 | 408017 | 30281.31 | 1.74% |
| 2025-05-30 | 7.29 | 7.31 | 0.02 | 0.27% | 7.25 | 7.32 | 129630 | 9443.21 | 0.55% |
| 2025-05-29 | 7.29 | 7.36 | 0.06 | 0.82% | 7.28 | 7.38 | 166482 | 12232.76 | 0.71% |
| 2025-05-28 | 7.29 | 7.30 | -0.01 | -0.14% | 7.27 | 7.32 | 100466 | 7323.98 | 0.43% |
| 2025-05-27 | 7.25 | 7.31 | 0.06 | 0.83% | 7.22 | 7.32 | 128569 | 9349.87 | 0.55% |
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。
