| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.61 | 18.91 | 0.66 | 3.62% | 18.35 | 18.91 | 130503 | 24293.16 | 2.25% |
| 2026-03-23 | 18.80 | 18.25 | -1.05 | -5.44% | 18.10 | 19.14 | 176579 | 32949.06 | 3.04% |
| 2026-03-20 | 20.28 | 19.30 | -0.88 | -4.36% | 19.29 | 20.46 | 144666 | 28559.17 | 2.49% |
| 2026-03-19 | 20.37 | 20.18 | -0.45 | -2.18% | 20.12 | 20.59 | 107542 | 21865.28 | 1.85% |
| 2026-03-18 | 20.54 | 20.63 | 0.08 | 0.39% | 20.31 | 20.70 | 80278 | 16440.43 | 1.38% |
| 2026-03-17 | 21.02 | 20.55 | -0.50 | -2.38% | 20.55 | 21.04 | 118203 | 24533.80 | 2.04% |
| 2026-03-16 | 20.72 | 21.05 | 0.42 | 2.04% | 20.72 | 21.18 | 147472 | 30914.74 | 2.54% |
| 2026-03-13 | 21.37 | 20.63 | -1.06 | -4.89% | 20.53 | 21.44 | 188618 | 39266.39 | 3.25% |
| 2026-03-12 | 21.45 | 21.69 | 0.26 | 1.21% | 21.32 | 21.80 | 173940 | 37510.62 | 3.00% |
| 2026-03-11 | 21.51 | 21.43 | 0.10 | 0.47% | 21.33 | 21.78 | 141293 | 30476.35 | 2.44% |
| 2026-03-10 | 21.42 | 21.33 | 0.16 | 0.76% | 21.11 | 21.65 | 108636 | 23188.42 | 1.87% |
| 2026-03-09 | 21.12 | 21.17 | -0.46 | -2.13% | 20.41 | 21.23 | 160285 | 33296.97 | 2.76% |
| 2026-03-06 | 21.21 | 21.63 | 0.24 | 1.12% | 21.20 | 21.78 | 99175 | 21352.83 | 1.71% |
| 2026-03-05 | 21.55 | 21.39 | 0.21 | 0.99% | 21.21 | 21.91 | 137568 | 29592.45 | 2.37% |
| 2026-03-04 | 21.00 | 21.18 | -0.24 | -1.12% | 21.00 | 21.57 | 123386 | 26274.70 | 2.13% |
| 2026-03-03 | 22.23 | 21.42 | -0.67 | -3.03% | 21.36 | 22.59 | 237905 | 52327.20 | 4.10% |
| 2026-03-02 | 23.02 | 22.09 | -1.43 | -6.08% | 21.84 | 23.03 | 342824 | 76234.04 | 5.91% |
| 2026-02-27 | 22.87 | 23.52 | 0.60 | 2.62% | 22.81 | 23.59 | 299727 | 70044.55 | 5.17% |
| 2026-02-26 | 23.28 | 22.92 | 0.09 | 0.39% | 22.82 | 23.74 | 311243 | 72176.33 | 5.37% |
| 2026-02-25 | 22.49 | 22.83 | 0.34 | 1.51% | 22.42 | 23.09 | 189227 | 43220.09 | 3.26% |
| 2026-02-24 | 22.79 | 22.49 | 0.04 | 0.18% | 22.44 | 22.90 | 137616 | 31197.81 | 2.37% |
| 2026-02-13 | 22.40 | 22.45 | 0.00 | 0.00% | 22.35 | 22.75 | 115917 | 26155.45 | 2.00% |
| 2026-02-12 | 22.47 | 22.45 | -0.12 | -0.53% | 22.26 | 22.70 | 118130 | 26584.72 | 2.04% |
| 2026-02-11 | 22.77 | 22.57 | -0.25 | -1.10% | 22.54 | 22.88 | 133392 | 30244.57 | 2.30% |
| 2026-02-10 | 23.11 | 22.82 | -0.22 | -0.95% | 22.80 | 23.15 | 115820 | 26554.49 | 2.00% |
| 2026-02-09 | 23.00 | 23.04 | 0.44 | 1.95% | 22.87 | 23.34 | 140612 | 32505.54 | 2.42% |
| 2026-02-06 | 22.35 | 22.60 | -0.03 | -0.13% | 22.20 | 22.98 | 135126 | 30654.78 | 2.33% |
| 2026-02-05 | 22.89 | 22.63 | -0.42 | -1.82% | 22.54 | 23.08 | 118726 | 27001.92 | 2.05% |
| 2026-02-04 | 22.95 | 23.05 | -0.17 | -0.73% | 22.85 | 23.40 | 153116 | 35342.78 | 2.64% |
| 2026-02-03 | 22.72 | 23.22 | 0.81 | 3.61% | 22.60 | 23.26 | 208651 | 48037.83 | 3.60% |
| 2026-02-02 | 23.01 | 22.41 | -0.83 | -3.57% | 22.41 | 23.49 | 204449 | 46801.20 | 3.52% |
| 2026-01-30 | 23.98 | 23.24 | -0.78 | -3.25% | 22.94 | 24.16 | 260347 | 60783.21 | 4.49% |
| 2026-01-29 | 24.00 | 24.02 | 0.25 | 1.05% | 23.45 | 24.66 | 388010 | 93294.66 | 6.69% |
| 2026-01-28 | 24.01 | 23.77 | 0.02 | 0.08% | 23.74 | 25.20 | 428645 | 104580.30 | 7.39% |
| 2026-01-27 | 23.46 | 23.75 | 0.12 | 0.51% | 23.14 | 23.82 | 186493 | 43819.63 | 3.21% |
| 2026-01-26 | 24.27 | 23.63 | -0.65 | -2.68% | 23.27 | 24.45 | 282068 | 66927.84 | 4.86% |
| 2026-01-23 | 23.82 | 24.28 | 0.48 | 2.02% | 23.79 | 24.55 | 277854 | 67460.73 | 4.79% |
| 2026-01-22 | 24.16 | 23.80 | -0.10 | -0.42% | 23.56 | 24.33 | 249092 | 59435.74 | 4.29% |
| 2026-01-21 | 23.32 | 23.90 | 0.22 | 0.93% | 23.00 | 24.27 | 299710 | 71424.28 | 5.17% |
| 2026-01-20 | 25.30 | 23.68 | -1.56 | -6.18% | 23.02 | 26.06 | 575142 | 137634.80 | 9.91% |
| 2026-01-19 | 25.24 | 25.24 | 0.27 | 1.08% | 24.49 | 26.31 | 511647 | 131041.34 | 8.82% |
| 2026-01-16 | 27.00 | 24.97 | -1.32 | -5.02% | 23.97 | 27.04 | 742507 | 186050.42 | 12.80% |
| 2026-01-15 | 27.76 | 26.29 | -2.23 | -7.82% | 25.67 | 27.90 | 645165 | 170772.59 | 11.12% |
| 2026-01-14 | 27.46 | 28.52 | 1.08 | 3.94% | 27.45 | 29.99 | 1064719 | 304798.78 | 18.35% |
| 2026-01-13 | 29.00 | 27.44 | -0.27 | -0.97% | 27.41 | 29.95 | 1244591 | 356101.75 | 21.46% |
| 2026-01-12 | 25.86 | 27.71 | 2.52 | 10.00% | 25.60 | 27.71 | 765261 | 206669.81 | 13.19% |
| 2026-01-09 | 23.11 | 25.19 | 2.29 | 10.00% | 22.90 | 25.19 | 586049 | 144946.64 | 10.10% |
| 2026-01-08 | 22.10 | 22.90 | 0.77 | 3.48% | 21.87 | 23.79 | 461189 | 105479.80 | 7.95% |
| 2026-01-07 | 22.65 | 22.13 | -0.68 | -2.98% | 22.08 | 22.77 | 293515 | 65751.17 | 5.06% |
| 2026-01-06 | 22.79 | 22.81 | -0.36 | -1.55% | 22.53 | 23.01 | 388517 | 88366.03 | 6.70% |
| 2026-01-05 | 22.30 | 23.17 | 0.87 | 3.90% | 21.53 | 23.41 | 542395 | 122862.99 | 9.35% |
| 2025-12-31 | 21.76 | 22.30 | 0.38 | 1.73% | 21.60 | 22.67 | 311523 | 69259.46 | 5.37% |
| 2025-12-30 | 22.27 | 21.92 | -0.29 | -1.31% | 21.85 | 22.77 | 447703 | 99968.63 | 7.72% |
| 2025-12-29 | 21.45 | 22.21 | 0.76 | 3.54% | 21.21 | 22.50 | 459730 | 100980.16 | 7.93% |
| 2025-12-26 | 21.47 | 21.45 | -0.15 | -0.69% | 21.33 | 21.77 | 173009 | 37265.19 | 2.98% |
| 2025-12-25 | 21.56 | 21.60 | 0.32 | 1.50% | 21.37 | 21.94 | 252382 | 54709.43 | 4.35% |
| 2025-12-24 | 20.77 | 21.28 | 0.50 | 2.41% | 20.60 | 21.30 | 188670 | 39941.08 | 3.25% |
| 2025-12-23 | 21.38 | 20.78 | -0.69 | -3.21% | 20.67 | 21.45 | 186574 | 39025.46 | 3.22% |
| 2025-12-22 | 21.22 | 21.47 | 0.46 | 2.19% | 21.15 | 21.77 | 217658 | 46838.04 | 3.75% |
| 2025-12-19 | 20.38 | 21.01 | 0.68 | 3.34% | 20.38 | 21.33 | 246501 | 51646.76 | 4.25% |
| 2025-12-18 | 20.72 | 20.33 | -0.57 | -2.73% | 20.33 | 20.96 | 198865 | 41092.45 | 3.43% |
| 2025-12-17 | 21.32 | 20.90 | -0.91 | -4.17% | 20.16 | 21.39 | 398651 | 82294.25 | 6.87% |
| 2025-12-16 | 20.60 | 21.81 | 1.13 | 5.46% | 20.11 | 22.26 | 475350 | 101692.36 | 8.19% |
| 2025-12-15 | 20.75 | 20.68 | -0.23 | -1.10% | 20.63 | 21.08 | 102806 | 21399.16 | 1.77% |
| 2025-12-12 | 20.57 | 20.91 | 0.24 | 1.16% | 20.51 | 21.02 | 141600 | 29502.99 | 2.44% |
| 2025-12-11 | 21.15 | 20.67 | -0.48 | -2.27% | 20.63 | 21.16 | 85623 | 17809.38 | 1.48% |
| 2025-12-10 | 21.01 | 21.15 | 0.05 | 0.24% | 20.83 | 21.19 | 76908 | 16139.35 | 1.33% |
| 2025-12-09 | 21.15 | 21.10 | -0.15 | -0.71% | 21.09 | 21.35 | 79728 | 16903.78 | 1.37% |
| 2025-12-08 | 20.89 | 21.25 | 0.31 | 1.48% | 20.89 | 21.49 | 151981 | 32402.61 | 2.62% |
| 2025-12-05 | 20.57 | 20.94 | 0.37 | 1.80% | 20.49 | 20.99 | 100929 | 20959.97 | 1.74% |
| 2025-12-04 | 20.71 | 20.57 | -0.24 | -1.15% | 20.39 | 20.88 | 96791 | 19905.44 | 1.67% |
| 2025-12-03 | 21.29 | 20.81 | -0.47 | -2.21% | 20.75 | 21.35 | 100184 | 20984.65 | 1.73% |
| 2025-12-02 | 21.75 | 21.28 | -0.58 | -2.65% | 21.25 | 21.75 | 117457 | 25128.23 | 2.02% |
| 2025-12-01 | 21.53 | 21.86 | 0.48 | 2.25% | 21.44 | 21.97 | 156886 | 34181.30 | 2.70% |
| 2025-11-28 | 21.62 | 21.38 | 0.23 | 1.09% | 21.08 | 21.68 | 95044 | 20239.97 | 1.64% |
| 2025-11-27 | 21.31 | 21.15 | -0.22 | -1.03% | 21.12 | 21.48 | 91701 | 19564.02 | 1.58% |
| 2025-11-26 | 21.35 | 21.37 | -0.18 | -0.84% | 21.31 | 21.68 | 104361 | 22437.36 | 1.80% |
| 2025-11-25 | 21.37 | 21.55 | 0.20 | 0.94% | 21.30 | 21.76 | 123580 | 26660.27 | 2.13% |
| 2025-11-24 | 20.90 | 21.35 | 0.45 | 2.15% | 20.82 | 21.40 | 132932 | 28062.35 | 2.29% |
| 2025-11-21 | 21.35 | 20.90 | -0.82 | -3.78% | 20.90 | 21.68 | 198002 | 41857.92 | 3.41% |
东信和平(002017)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。
