| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
