| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 22.27 | 21.72 | -0.37 | -1.67% | 21.70 | 22.31 | 163449 | 35800.80 | 2.82% |
| 2025-11-19 | 22.51 | 22.09 | -0.64 | -2.82% | 22.00 | 22.71 | 190394 | 42306.13 | 3.28% |
| 2025-11-18 | 22.90 | 22.73 | 0.04 | 0.18% | 22.58 | 23.51 | 273406 | 62667.01 | 4.71% |
| 2025-11-17 | 22.33 | 22.69 | 0.60 | 2.72% | 22.33 | 23.09 | 291002 | 66251.41 | 5.02% |
| 2025-11-14 | 22.11 | 22.09 | -0.18 | -0.81% | 22.02 | 22.48 | 130673 | 29065.87 | 2.25% |
| 2025-11-13 | 22.22 | 22.27 | 0.03 | 0.13% | 22.05 | 22.34 | 105428 | 23439.96 | 1.82% |
| 2025-11-12 | 22.50 | 22.24 | -0.34 | -1.51% | 22.00 | 22.55 | 140467 | 31208.68 | 2.42% |
| 2025-11-11 | 22.86 | 22.58 | -0.28 | -1.22% | 22.41 | 22.94 | 130605 | 29601.50 | 2.25% |
| 2025-11-10 | 22.68 | 22.86 | 0.13 | 0.57% | 22.58 | 22.93 | 136056 | 30952.26 | 2.35% |
| 2025-11-07 | 23.13 | 22.73 | -0.63 | -2.70% | 22.72 | 23.19 | 198096 | 45326.40 | 3.41% |
| 2025-11-06 | 23.39 | 23.36 | 0.08 | 0.34% | 22.94 | 23.48 | 158788 | 36859.25 | 2.74% |
| 2025-11-05 | 23.12 | 23.28 | -0.34 | -1.44% | 23.08 | 23.63 | 165196 | 38585.48 | 2.85% |
| 2025-11-04 | 24.46 | 23.62 | -0.93 | -3.79% | 23.37 | 24.46 | 274956 | 65310.91 | 4.74% |
| 2025-11-03 | 24.04 | 24.55 | 0.34 | 1.40% | 23.91 | 24.58 | 228688 | 55586.86 | 3.94% |
| 2025-10-31 | 24.00 | 24.21 | 0.46 | 1.94% | 23.92 | 24.40 | 256500 | 62060.35 | 4.42% |
| 2025-10-30 | 25.04 | 23.75 | -1.54 | -6.09% | 23.73 | 25.04 | 452906 | 109388.16 | 7.81% |
| 2025-10-29 | 24.51 | 25.29 | 0.38 | 1.53% | 24.50 | 25.48 | 344463 | 86714.76 | 5.94% |
| 2025-10-28 | 25.19 | 24.91 | -0.55 | -2.16% | 24.90 | 25.58 | 400289 | 100654.58 | 6.90% |
| 2025-10-27 | 25.12 | 25.46 | 0.40 | 1.60% | 25.12 | 26.26 | 482885 | 124271.38 | 8.32% |
| 2025-10-24 | 25.21 | 25.06 | -0.44 | -1.73% | 24.85 | 25.65 | 414241 | 104051.83 | 7.14% |
| 2025-10-23 | 26.70 | 25.50 | -1.79 | -6.56% | 25.00 | 26.70 | 573896 | 146996.69 | 9.89% |
| 2025-10-22 | 27.15 | 27.29 | -0.38 | -1.37% | 26.71 | 28.87 | 723290 | 201013.39 | 12.47% |
| 2025-10-21 | 27.50 | 27.67 | -0.53 | -1.88% | 26.51 | 28.00 | 849914 | 229963.19 | 14.65% |
| 2025-10-20 | 26.36 | 28.20 | 1.84 | 6.98% | 25.81 | 28.88 | 1297063 | 356499.53 | 22.36% |
| 2025-10-17 | 24.10 | 26.36 | 2.40 | 10.02% | 23.81 | 26.36 | 575742 | 148241.92 | 9.93% |
| 2025-10-16 | 24.50 | 23.96 | -1.41 | -5.56% | 23.68 | 25.47 | 577980 | 141285.81 | 9.96% |
| 2025-10-15 | 25.86 | 25.37 | 0.09 | 0.36% | 24.88 | 26.88 | 988928 | 255787.67 | 17.05% |
| 2025-10-14 | 23.59 | 25.28 | 2.30 | 10.01% | 23.54 | 25.28 | 493802 | 120773.72 | 8.51% |
| 2025-10-13 | 21.98 | 22.98 | 0.21 | 0.92% | 21.74 | 23.10 | 222306 | 50263.62 | 3.83% |
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。
