| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.55 | 8.98 | -0.61 | -6.36% | 8.98 | 9.60 | 1547663 | 142101.83 | 6.61% |
| 2025-11-20 | 10.90 | 9.59 | -0.84 | -8.05% | 9.58 | 11.03 | 2138904 | 216531.00 | 9.14% |
| 2025-11-19 | 10.26 | 10.43 | 0.17 | 1.66% | 10.16 | 10.60 | 1464450 | 151745.50 | 6.26% |
| 2025-11-18 | 9.80 | 10.26 | 0.47 | 4.80% | 9.68 | 10.55 | 1796416 | 183300.78 | 7.68% |
| 2025-11-17 | 10.00 | 9.79 | -0.31 | -3.07% | 9.73 | 10.06 | 947151 | 93162.14 | 4.05% |
| 2025-11-14 | 10.00 | 10.10 | 0.07 | 0.70% | 9.93 | 10.49 | 1654787 | 169030.69 | 7.07% |
| 2025-11-13 | 9.78 | 10.03 | 0.05 | 0.50% | 9.72 | 10.05 | 1288894 | 126957.81 | 5.51% |
| 2025-11-12 | 10.08 | 9.98 | -0.24 | -2.35% | 9.66 | 10.13 | 1711973 | 168510.50 | 7.31% |
| 2025-11-11 | 10.72 | 10.32 | 0.12 | 1.18% | 10.15 | 11.09 | 2594506 | 274926.66 | 11.09% |
| 2025-11-10 | 9.28 | 10.20 | 0.93 | 10.03% | 9.28 | 10.20 | 2014368 | 200071.81 | 8.61% |
| 2025-11-07 | 9.41 | 9.27 | -0.33 | -3.44% | 9.26 | 9.49 | 821025 | 76821.95 | 3.51% |
| 2025-11-06 | 9.03 | 9.60 | 0.61 | 6.79% | 9.03 | 9.89 | 1512314 | 145154.06 | 6.46% |
| 2025-11-05 | 8.94 | 8.99 | -0.04 | -0.44% | 8.92 | 9.18 | 346170 | 31303.94 | 1.48% |
| 2025-11-04 | 8.95 | 9.03 | 0.05 | 0.56% | 8.86 | 9.06 | 379971 | 34053.48 | 1.62% |
| 2025-11-03 | 9.05 | 8.98 | -0.10 | -1.10% | 8.86 | 9.07 | 413942 | 37021.38 | 1.77% |
| 2025-10-31 | 9.35 | 9.08 | -0.17 | -1.84% | 9.06 | 9.42 | 590785 | 54185.14 | 2.52% |
| 2025-10-30 | 9.29 | 9.25 | -0.09 | -0.96% | 9.23 | 9.44 | 1111121 | 103756.03 | 4.75% |
| 2025-10-29 | 9.01 | 9.34 | 0.60 | 6.86% | 8.93 | 9.61 | 1965472 | 183665.23 | 8.40% |
| 2025-10-28 | 8.80 | 8.74 | -0.08 | -0.91% | 8.71 | 8.82 | 206231 | 18062.44 | 0.88% |
| 2025-10-27 | 8.81 | 8.82 | 0.07 | 0.80% | 8.75 | 8.87 | 303883 | 26769.53 | 1.30% |
| 2025-10-24 | 8.72 | 8.75 | 0.03 | 0.34% | 8.63 | 8.77 | 208514 | 18141.59 | 0.89% |
| 2025-10-23 | 8.52 | 8.72 | 0.20 | 2.35% | 8.49 | 8.72 | 231801 | 19974.58 | 0.99% |
| 2025-10-22 | 8.60 | 8.52 | -0.09 | -1.05% | 8.52 | 8.60 | 116589 | 9972.64 | 0.50% |
| 2025-10-21 | 8.51 | 8.61 | 0.10 | 1.18% | 8.51 | 8.73 | 215108 | 18572.85 | 0.92% |
| 2025-10-20 | 8.53 | 8.51 | 0.03 | 0.35% | 8.48 | 8.58 | 126291 | 10762.23 | 0.54% |
| 2025-10-17 | 8.62 | 8.48 | -0.13 | -1.51% | 8.45 | 8.69 | 271259 | 23243.10 | 1.16% |
| 2025-10-16 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.70 | 149833 | 12936.21 | 0.64% |
| 2025-10-15 | 8.68 | 8.70 | 0.04 | 0.46% | 8.58 | 8.74 | 208089 | 18013.67 | 0.89% |
| 2025-10-14 | 8.72 | 8.66 | -0.06 | -0.69% | 8.64 | 8.83 | 257418 | 22445.73 | 1.10% |
| 2025-10-13 | 8.61 | 8.72 | -0.11 | -1.25% | 8.56 | 8.76 | 271166 | 23508.05 | 1.16% |
| 2025-10-10 | 8.75 | 8.83 | 0.04 | 0.46% | 8.73 | 8.90 | 313212 | 27653.97 | 1.34% |
| 2025-10-09 | 8.63 | 8.79 | 0.12 | 1.38% | 8.54 | 8.79 | 338668 | 29427.54 | 1.45% |
| 2025-09-30 | 8.66 | 8.67 | 0.03 | 0.35% | 8.59 | 8.75 | 320902 | 27797.51 | 1.37% |
| 2025-09-29 | 8.31 | 8.64 | 0.31 | 3.72% | 8.29 | 8.76 | 427343 | 36621.09 | 1.83% |
| 2025-09-26 | 8.26 | 8.33 | 0.04 | 0.48% | 8.26 | 8.41 | 132142 | 11031.90 | 0.56% |
| 2025-09-25 | 8.30 | 8.29 | -0.05 | -0.60% | 8.27 | 8.37 | 110129 | 9153.90 | 0.47% |
| 2025-09-24 | 8.18 | 8.34 | 0.13 | 1.58% | 8.17 | 8.36 | 152739 | 12636.91 | 0.65% |
| 2025-09-23 | 8.32 | 8.21 | -0.15 | -1.79% | 8.12 | 8.33 | 213695 | 17512.92 | 0.91% |
| 2025-09-22 | 8.35 | 8.36 | 0.03 | 0.36% | 8.27 | 8.36 | 148726 | 12368.24 | 0.64% |
| 2025-09-19 | 8.37 | 8.33 | -0.03 | -0.36% | 8.29 | 8.39 | 199690 | 16650.36 | 0.85% |
| 2025-09-18 | 8.59 | 8.36 | -0.25 | -2.90% | 8.30 | 8.61 | 342051 | 28910.49 | 1.46% |
| 2025-09-17 | 8.56 | 8.61 | 0.05 | 0.58% | 8.52 | 8.69 | 227119 | 19560.60 | 0.97% |
| 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% |
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。
