| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 7.25 | 7.25 | 0.00 | 0.00% | 7.22 | 7.28 | 140303 | 10177.42 | 0.60% |
| 2025-05-23 | 7.33 | 7.25 | -0.08 | -1.09% | 7.23 | 7.37 | 161207 | 11769.11 | 0.69% |
| 2025-05-22 | 7.40 | 7.33 | -0.08 | -1.08% | 7.32 | 7.40 | 140287 | 10318.18 | 0.60% |
| 2025-05-21 | 7.41 | 7.41 | -0.01 | -0.13% | 7.40 | 7.44 | 128106 | 9501.36 | 0.55% |
| 2025-05-20 | 7.41 | 7.42 | 0.02 | 0.27% | 7.38 | 7.45 | 156125 | 11568.49 | 0.67% |
| 2025-05-19 | 7.38 | 7.40 | 0.03 | 0.41% | 7.34 | 7.42 | 156531 | 11560.73 | 0.67% |
| 2025-05-16 | 7.46 | 7.37 | -0.09 | -1.21% | 7.36 | 7.48 | 267048 | 19748.89 | 1.14% |
| 2025-05-15 | 7.58 | 7.46 | -0.17 | -2.23% | 7.46 | 7.61 | 299819 | 22544.14 | 1.28% |
| 2025-05-14 | 7.45 | 7.63 | 0.17 | 2.28% | 7.39 | 7.77 | 726869 | 55094.15 | 3.11% |
| 2025-05-13 | 7.57 | 7.46 | -0.08 | -1.06% | 7.46 | 7.58 | 294257 | 22071.95 | 1.26% |
| 2025-05-12 | 7.52 | 7.54 | 0.06 | 0.80% | 7.45 | 7.55 | 351126 | 26342.39 | 1.50% |
| 2025-05-09 | 7.58 | 7.48 | -0.11 | -1.45% | 7.47 | 7.59 | 234134 | 17594.47 | 1.00% |
| 2025-05-08 | 7.58 | 7.59 | -0.02 | -0.26% | 7.56 | 7.65 | 261413 | 19872.85 | 1.12% |
| 2025-05-07 | 7.77 | 7.61 | -0.01 | -0.13% | 7.58 | 7.92 | 398033 | 30665.86 | 1.70% |
| 2025-05-06 | 7.59 | 7.62 | 0.06 | 0.79% | 7.55 | 7.62 | 324383 | 24649.84 | 1.39% |
| 2025-04-30 | 7.61 | 7.56 | -0.02 | -0.26% | 7.54 | 7.66 | 212781 | 16183.39 | 0.91% |
| 2025-04-29 | 7.60 | 7.58 | -0.03 | -0.39% | 7.57 | 7.68 | 169156 | 12879.69 | 0.72% |
| 2025-04-28 | 7.77 | 7.61 | -0.15 | -1.93% | 7.57 | 7.77 | 228658 | 17414.97 | 0.98% |
| 2025-04-25 | 7.65 | 7.76 | 0.12 | 1.57% | 7.64 | 7.81 | 283023 | 21932.97 | 1.21% |
| 2025-04-24 | 7.63 | 7.64 | 0.02 | 0.26% | 7.58 | 7.68 | 156641 | 11951.01 | 0.67% |
| 2025-04-23 | 7.65 | 7.62 | 0.01 | 0.13% | 7.60 | 7.69 | 156067 | 11915.91 | 0.67% |
| 2025-04-22 | 7.56 | 7.61 | 0.04 | 0.53% | 7.54 | 7.66 | 206226 | 15695.54 | 0.88% |
| 2025-04-21 | 7.49 | 7.57 | 0.06 | 0.80% | 7.45 | 7.57 | 170334 | 12848.85 | 0.73% |
| 2025-04-18 | 7.48 | 7.51 | 0.01 | 0.13% | 7.44 | 7.56 | 180498 | 13523.00 | 0.77% |
| 2025-04-17 | 7.43 | 7.50 | -0.04 | -0.53% | 7.42 | 7.66 | 284973 | 21512.60 | 1.22% |
| 2025-04-16 | 7.60 | 7.54 | 0.04 | 0.53% | 7.40 | 7.63 | 405246 | 30502.51 | 1.73% |
| 2025-04-15 | 7.52 | 7.50 | -0.05 | -0.66% | 7.45 | 7.53 | 111110 | 8311.94 | 0.47% |
| 2025-04-14 | 7.53 | 7.55 | 0.06 | 0.80% | 7.49 | 7.57 | 149544 | 11249.78 | 0.64% |
| 2025-04-11 | 7.39 | 7.49 | 0.06 | 0.81% | 7.37 | 7.52 | 139908 | 10422.62 | 0.60% |
| 2025-04-10 | 7.46 | 7.43 | 0.10 | 1.36% | 7.36 | 7.54 | 215408 | 16072.91 | 0.92% |
| 2025-04-09 | 7.11 | 7.33 | 0.16 | 2.23% | 6.96 | 7.41 | 299424 | 21576.17 | 1.28% |
| 2025-04-08 | 7.19 | 7.17 | -0.02 | -0.28% | 7.06 | 7.30 | 314711 | 22576.06 | 1.34% |
| 2025-04-07 | 7.50 | 7.19 | -0.80 | -10.01% | 7.19 | 7.68 | 322758 | 23724.41 | 1.38% |
| 2025-04-03 | 7.98 | 7.99 | -0.06 | -0.75% | 7.94 | 8.09 | 148643 | 11902.69 | 0.64% |
| 2025-04-02 | 7.89 | 8.05 | 0.15 | 1.90% | 7.88 | 8.05 | 130224 | 10410.91 | 0.56% |
| 2025-04-01 | 7.90 | 7.90 | 0.04 | 0.51% | 7.86 | 7.99 | 111092 | 8793.47 | 0.47% |
| 2025-03-31 | 7.98 | 7.86 | -0.14 | -1.75% | 7.79 | 8.01 | 189002 | 14896.13 | 0.81% |
| 2025-03-28 | 8.00 | 8.00 | 0.00 | 0.00% | 7.96 | 8.04 | 125071 | 10017.52 | 0.53% |
| 2025-03-27 | 7.98 | 8.00 | 0.00 | 0.00% | 7.92 | 8.07 | 100134 | 8016.39 | 0.43% |
| 2025-03-26 | 7.99 | 8.00 | 0.00 | 0.00% | 7.98 | 8.04 | 94330 | 7556.66 | 0.40% |
| 2025-03-25 | 7.99 | 8.00 | 0.01 | 0.13% | 7.92 | 8.03 | 110598 | 8835.40 | 0.47% |
| 2025-03-24 | 7.98 | 7.99 | -0.02 | -0.25% | 7.88 | 8.03 | 176794 | 14049.24 | 0.76% |
| 2025-03-21 | 8.11 | 8.01 | -0.12 | -1.48% | 7.96 | 8.15 | 180819 | 14559.66 | 0.77% |
| 2025-03-20 | 8.19 | 8.13 | -0.06 | -0.73% | 8.10 | 8.20 | 165578 | 13482.23 | 0.71% |
| 2025-03-19 | 8.22 | 8.19 | -0.04 | -0.49% | 8.15 | 8.24 | 166177 | 13607.35 | 0.71% |
| 2025-03-18 | 8.24 | 8.23 | 0.00 | 0.00% | 8.19 | 8.30 | 148549 | 12210.09 | 0.63% |
| 2025-03-17 | 8.26 | 8.23 | -0.03 | -0.36% | 8.20 | 8.28 | 212234 | 17462.84 | 0.91% |
| 2025-03-14 | 8.06 | 8.26 | 0.22 | 2.74% | 8.05 | 8.31 | 403565 | 33147.47 | 1.72% |
| 2025-03-13 | 8.06 | 8.04 | -0.03 | -0.37% | 7.96 | 8.13 | 157695 | 12653.01 | 0.67% |
| 2025-03-12 | 8.03 | 8.07 | 0.04 | 0.50% | 8.01 | 8.15 | 186334 | 15052.69 | 0.80% |
| 2025-03-11 | 7.93 | 8.03 | 0.04 | 0.50% | 7.90 | 8.03 | 142721 | 11383.85 | 0.61% |
| 2025-03-10 | 8.01 | 7.99 | -0.03 | -0.37% | 7.91 | 8.02 | 172974 | 13768.94 | 0.74% |
| 2025-03-07 | 8.11 | 8.02 | -0.14 | -1.72% | 8.00 | 8.14 | 213221 | 17166.80 | 0.91% |
| 2025-03-06 | 8.08 | 8.16 | 0.12 | 1.49% | 8.03 | 8.18 | 269634 | 21913.63 | 1.15% |
| 2025-03-05 | 7.98 | 8.04 | 0.02 | 0.25% | 7.89 | 8.05 | 203138 | 16218.32 | 0.87% |
| 2025-03-04 | 7.86 | 8.02 | 0.14 | 1.78% | 7.85 | 8.06 | 224060 | 17968.80 | 0.96% |
| 2025-03-03 | 7.93 | 7.88 | -0.05 | -0.63% | 7.84 | 8.01 | 164487 | 13046.05 | 0.70% |
| 2025-02-28 | 8.10 | 7.93 | -0.23 | -2.82% | 7.90 | 8.22 | 292820 | 23562.80 | 1.25% |
| 2025-02-27 | 8.13 | 8.16 | -0.04 | -0.49% | 7.99 | 8.22 | 279614 | 22680.03 | 1.19% |
| 2025-02-26 | 7.99 | 8.20 | 0.21 | 2.63% | 7.98 | 8.21 | 280578 | 22707.93 | 1.20% |
| 2025-02-25 | 8.04 | 7.99 | -0.10 | -1.24% | 7.96 | 8.06 | 155714 | 12466.72 | 0.67% |
| 2025-02-24 | 8.13 | 8.09 | -0.09 | -1.10% | 8.04 | 8.20 | 254989 | 20687.37 | 1.09% |
| 2025-02-21 | 8.01 | 8.18 | 0.16 | 2.00% | 7.92 | 8.21 | 380441 | 30760.01 | 1.63% |
| 2025-02-20 | 7.98 | 8.02 | 0.00 | 0.00% | 7.92 | 8.05 | 198344 | 15843.33 | 0.85% |
| 2025-02-19 | 7.94 | 8.02 | 0.07 | 0.88% | 7.88 | 8.05 | 324535 | 25872.16 | 1.39% |
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。
