| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 8.18 | 7.95 | -0.22 | -2.69% | 7.92 | 8.18 | 337917 | 27173.77 | 1.44% |
| 2025-02-17 | 8.28 | 8.17 | -0.03 | -0.37% | 8.12 | 8.34 | 433977 | 35617.07 | 1.85% |
| 2025-02-14 | 8.33 | 8.20 | -0.28 | -3.30% | 8.13 | 8.40 | 833340 | 68576.06 | 3.56% |
| 2025-02-13 | 8.14 | 8.48 | 0.41 | 5.08% | 8.08 | 8.88 | 1283226 | 109583.02 | 5.48% |
| 2025-02-12 | 7.94 | 8.07 | 0.11 | 1.38% | 7.92 | 8.09 | 156665 | 12530.36 | 0.67% |
| 2025-02-11 | 8.02 | 7.96 | -0.06 | -0.75% | 7.87 | 8.03 | 160447 | 12715.33 | 0.69% |
| 2025-02-10 | 7.99 | 8.02 | 0.02 | 0.25% | 7.96 | 8.12 | 188164 | 15121.18 | 0.80% |
| 2025-02-07 | 7.78 | 8.00 | 0.20 | 2.56% | 7.77 | 8.13 | 272527 | 21675.78 | 1.16% |
| 2025-02-06 | 7.72 | 7.80 | 0.09 | 1.17% | 7.67 | 7.84 | 164585 | 12777.59 | 0.70% |
| 2025-02-05 | 7.70 | 7.71 | 0.07 | 0.92% | 7.66 | 7.82 | 174054 | 13481.81 | 0.74% |
| 2025-01-27 | 7.77 | 7.64 | -0.12 | -1.55% | 7.64 | 7.86 | 144981 | 11196.54 | 0.62% |
| 2025-01-24 | 7.68 | 7.76 | 0.08 | 1.04% | 7.66 | 7.81 | 178109 | 13799.92 | 0.76% |
| 2025-01-23 | 7.76 | 7.73 | 0.06 | 0.78% | 7.73 | 7.96 | 236122 | 18520.00 | 1.01% |
| 2025-01-22 | 7.65 | 7.67 | -0.02 | -0.26% | 7.58 | 7.70 | 109546 | 8375.35 | 0.47% |
| 2025-01-21 | 7.80 | 7.69 | -0.03 | -0.39% | 7.62 | 7.82 | 147154 | 11331.04 | 0.63% |
| 2025-01-20 | 7.74 | 7.72 | 0.05 | 0.65% | 7.67 | 7.85 | 214762 | 16650.90 | 0.92% |
| 2025-01-17 | 7.69 | 7.67 | 0.12 | 1.59% | 7.58 | 7.89 | 246246 | 18933.82 | 1.05% |
| 2025-01-16 | 7.64 | 7.55 | -0.05 | -0.66% | 7.48 | 7.71 | 225557 | 17109.15 | 0.96% |
| 2025-01-15 | 7.47 | 7.60 | 0.10 | 1.33% | 7.43 | 7.82 | 356403 | 27281.20 | 1.52% |
| 2025-01-14 | 7.19 | 7.50 | 0.32 | 4.46% | 7.19 | 7.52 | 255009 | 18882.38 | 1.09% |
| 2025-01-13 | 7.10 | 7.18 | 0.02 | 0.28% | 7.08 | 7.21 | 127049 | 9079.94 | 0.54% |
| 2025-01-10 | 7.24 | 7.16 | -0.11 | -1.51% | 7.15 | 7.32 | 112669 | 8160.40 | 0.48% |
| 2025-01-09 | 7.30 | 7.27 | -0.07 | -0.95% | 7.25 | 7.38 | 131746 | 9626.41 | 0.56% |
| 2025-01-08 | 7.39 | 7.34 | -0.08 | -1.08% | 7.16 | 7.41 | 208527 | 15155.49 | 0.89% |
| 2025-01-07 | 7.43 | 7.42 | 0.03 | 0.41% | 7.35 | 7.50 | 156368 | 11601.50 | 0.67% |
| 2025-01-06 | 7.33 | 7.39 | 0.02 | 0.27% | 7.30 | 7.42 | 150161 | 11058.42 | 0.64% |
| 2025-01-03 | 7.67 | 7.37 | -0.26 | -3.41% | 7.34 | 7.69 | 251588 | 18864.92 | 1.07% |
| 2025-01-02 | 7.95 | 7.63 | -0.31 | -3.90% | 7.55 | 8.08 | 310500 | 24355.53 | 1.33% |
| 2024-12-31 | 8.32 | 7.94 | -0.40 | -4.80% | 7.94 | 8.36 | 250323 | 20307.12 | 1.07% |
| 2024-12-30 | 8.29 | 8.34 | 0.03 | 0.36% | 8.24 | 8.34 | 125530 | 10410.16 | 0.54% |
| 2024-12-27 | 8.21 | 8.31 | 0.10 | 1.22% | 8.21 | 8.43 | 192393 | 16028.95 | 0.82% |
| 2024-12-26 | 8.16 | 8.21 | 0.02 | 0.24% | 8.16 | 8.26 | 114430 | 9405.84 | 0.49% |
| 2024-12-25 | 8.30 | 8.19 | -0.13 | -1.56% | 8.07 | 8.32 | 194177 | 15900.84 | 0.83% |
| 2024-12-24 | 8.22 | 8.32 | 0.12 | 1.46% | 8.21 | 8.32 | 172401 | 14264.16 | 0.74% |
| 2024-12-23 | 8.30 | 8.20 | -0.10 | -1.20% | 8.18 | 8.38 | 163177 | 13490.08 | 0.70% |
| 2024-12-20 | 8.29 | 8.30 | -0.03 | -0.36% | 8.28 | 8.39 | 137115 | 11433.16 | 0.59% |
| 2024-12-19 | 8.25 | 8.33 | 0.05 | 0.60% | 8.16 | 8.35 | 152394 | 12574.95 | 0.65% |
| 2024-12-18 | 8.36 | 8.28 | -0.08 | -0.96% | 8.26 | 8.43 | 141433 | 11793.24 | 0.60% |
| 2024-12-17 | 8.41 | 8.36 | -0.07 | -0.83% | 8.32 | 8.47 | 173353 | 14545.78 | 0.74% |
| 2024-12-16 | 8.58 | 8.43 | -0.17 | -1.98% | 8.35 | 8.59 | 238752 | 20165.05 | 1.02% |
| 2024-12-13 | 8.70 | 8.60 | -0.20 | -2.27% | 8.54 | 8.71 | 323936 | 27938.41 | 1.38% |
| 2024-12-12 | 8.53 | 8.80 | 0.27 | 3.17% | 8.48 | 8.86 | 408617 | 35564.79 | 1.75% |
| 2024-12-11 | 8.52 | 8.53 | 0.02 | 0.24% | 8.49 | 8.60 | 198321 | 16930.18 | 0.85% |
| 2024-12-10 | 8.93 | 8.51 | 0.02 | 0.24% | 8.49 | 8.94 | 467097 | 40732.58 | 2.00% |
| 2024-12-09 | 8.55 | 8.49 | -0.08 | -0.93% | 8.41 | 8.60 | 183687 | 15608.27 | 0.78% |
| 2024-12-06 | 8.47 | 8.57 | 0.10 | 1.18% | 8.37 | 8.64 | 280853 | 23991.03 | 1.20% |
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。
