| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 9.94 | 9.93 | -0.07 | -0.70% | 9.77 | 10.01 | 83883 | 8287.73 | 1.45% |
| 2025-03-28 | 10.15 | 10.00 | -0.16 | -1.57% | 9.99 | 10.20 | 76613 | 7709.02 | 1.32% |
| 2025-03-27 | 10.16 | 10.16 | -0.06 | -0.59% | 10.00 | 10.28 | 93203 | 9455.48 | 1.61% |
| 2025-03-26 | 10.09 | 10.22 | 0.07 | 0.69% | 10.09 | 10.33 | 81664 | 8352.23 | 1.41% |
| 2025-03-25 | 10.20 | 10.15 | -0.06 | -0.59% | 10.06 | 10.29 | 111025 | 11287.00 | 1.91% |
| 2025-03-24 | 10.69 | 10.21 | -0.54 | -5.02% | 10.01 | 10.75 | 177173 | 18303.52 | 3.05% |
| 2025-03-21 | 10.93 | 10.75 | -0.26 | -2.36% | 10.72 | 11.01 | 120933 | 13105.53 | 2.08% |
| 2025-03-20 | 11.14 | 11.01 | -0.13 | -1.17% | 11.00 | 11.15 | 85518 | 9470.30 | 1.47% |
| 2025-03-19 | 11.23 | 11.14 | -0.14 | -1.24% | 11.05 | 11.24 | 101634 | 11310.07 | 1.75% |
| 2025-03-18 | 11.27 | 11.28 | 0.00 | 0.00% | 11.19 | 11.35 | 129167 | 14562.39 | 2.23% |
| 2025-03-17 | 11.07 | 11.28 | 0.25 | 2.27% | 11.01 | 11.43 | 217328 | 24474.78 | 3.75% |
| 2025-03-14 | 10.90 | 11.03 | 0.11 | 1.01% | 10.77 | 11.06 | 132521 | 14487.69 | 2.28% |
| 2025-03-13 | 11.10 | 10.92 | -0.22 | -1.97% | 10.75 | 11.14 | 129390 | 14096.69 | 2.23% |
| 2025-03-12 | 10.90 | 11.14 | 0.24 | 2.20% | 10.88 | 11.41 | 162488 | 18101.87 | 2.80% |
| 2025-03-11 | 10.75 | 10.90 | -0.02 | -0.18% | 10.74 | 10.91 | 95060 | 10295.71 | 1.64% |
| 2025-03-10 | 11.08 | 10.92 | -0.13 | -1.18% | 10.76 | 11.10 | 148718 | 16168.93 | 2.56% |
| 2025-03-07 | 11.18 | 11.05 | -0.09 | -0.81% | 10.96 | 11.29 | 124665 | 13901.28 | 2.15% |
| 2025-03-06 | 11.00 | 11.14 | 0.14 | 1.27% | 11.00 | 11.27 | 188033 | 21031.06 | 3.24% |
| 2025-03-05 | 10.66 | 11.00 | 0.32 | 3.00% | 10.65 | 11.05 | 153685 | 16777.71 | 2.65% |
| 2025-03-04 | 10.36 | 10.68 | 0.22 | 2.10% | 10.34 | 10.70 | 98853 | 10466.92 | 1.70% |
| 2025-03-03 | 10.50 | 10.46 | -0.03 | -0.29% | 10.37 | 10.66 | 91591 | 9651.33 | 1.58% |
| 2025-02-28 | 11.09 | 10.49 | -0.55 | -4.98% | 10.47 | 11.09 | 145471 | 15525.82 | 2.51% |
| 2025-02-27 | 11.22 | 11.04 | -0.18 | -1.60% | 10.86 | 11.27 | 132210 | 14601.61 | 2.28% |
| 2025-02-26 | 11.29 | 11.22 | -0.07 | -0.62% | 11.16 | 11.37 | 158031 | 17729.04 | 2.72% |
| 2025-02-25 | 11.16 | 11.29 | -0.10 | -0.88% | 11.13 | 11.80 | 191035 | 21696.68 | 3.29% |
| 2025-02-24 | 11.30 | 11.39 | 0.23 | 2.06% | 11.20 | 11.70 | 244560 | 28058.34 | 4.22% |
| 2025-02-21 | 10.99 | 11.16 | 0.12 | 1.09% | 10.92 | 11.25 | 158417 | 17639.06 | 2.73% |
| 2025-02-20 | 10.91 | 11.04 | 0.16 | 1.47% | 10.88 | 11.12 | 106369 | 11701.35 | 1.83% |
| 2025-02-19 | 10.70 | 10.88 | 0.17 | 1.59% | 10.66 | 10.90 | 82679 | 8953.66 | 1.43% |
| 2025-02-18 | 11.03 | 10.71 | -0.36 | -3.25% | 10.67 | 11.12 | 120251 | 13077.39 | 2.07% |
| 2025-02-17 | 10.90 | 11.07 | 0.15 | 1.37% | 10.90 | 11.19 | 159287 | 17635.63 | 2.75% |
| 2025-02-14 | 10.89 | 10.92 | 0.12 | 1.11% | 10.70 | 10.98 | 99026 | 10749.74 | 1.71% |
| 2025-02-13 | 11.06 | 10.80 | -0.21 | -1.91% | 10.78 | 11.08 | 120470 | 13108.31 | 2.08% |
| 2025-02-12 | 10.95 | 11.01 | 0.05 | 0.46% | 10.90 | 11.05 | 94754 | 10411.79 | 1.63% |
| 2025-02-11 | 10.93 | 10.96 | -0.04 | -0.36% | 10.81 | 11.04 | 126602 | 13857.56 | 2.18% |
| 2025-02-10 | 10.71 | 11.00 | 0.44 | 4.17% | 10.67 | 11.05 | 188906 | 20585.37 | 3.26% |
| 2025-02-07 | 10.60 | 10.56 | 0.06 | 0.57% | 10.40 | 10.73 | 157801 | 16734.83 | 2.72% |
| 2025-02-06 | 10.22 | 10.50 | 0.23 | 2.24% | 10.18 | 10.50 | 108865 | 11303.69 | 1.88% |
| 2025-02-05 | 10.19 | 10.27 | 0.24 | 2.39% | 10.04 | 10.28 | 99280 | 10124.97 | 1.71% |
| 2025-01-27 | 10.22 | 10.03 | -0.15 | -1.47% | 10.01 | 10.28 | 82034 | 8323.65 | 1.41% |
| 2025-01-24 | 9.99 | 10.18 | 0.15 | 1.50% | 9.98 | 10.24 | 86181 | 8718.74 | 1.49% |
| 2025-01-23 | 10.18 | 10.03 | -0.04 | -0.40% | 10.02 | 10.36 | 122831 | 12545.05 | 2.12% |
| 2025-01-22 | 10.04 | 10.07 | -0.01 | -0.10% | 10.01 | 10.18 | 81490 | 8225.51 | 1.40% |
| 2025-01-21 | 10.12 | 10.08 | -0.06 | -0.59% | 10.00 | 10.22 | 68612 | 6921.45 | 1.18% |
| 2025-01-20 | 10.20 | 10.14 | 0.17 | 1.71% | 9.97 | 10.20 | 80145 | 8083.20 | 1.38% |
| 2025-01-17 | 9.90 | 9.97 | 0.01 | 0.10% | 9.87 | 10.06 | 61539 | 6129.92 | 1.06% |
| 2025-01-16 | 10.09 | 9.96 | -0.06 | -0.60% | 9.85 | 10.22 | 92757 | 9316.28 | 1.60% |
| 2025-01-15 | 10.00 | 10.02 | 0.02 | 0.20% | 9.91 | 10.06 | 76942 | 7678.76 | 1.33% |
| 2025-01-14 | 9.60 | 10.00 | 0.49 | 5.15% | 9.54 | 10.00 | 113865 | 11188.93 | 1.96% |
| 2025-01-13 | 9.45 | 9.51 | -0.05 | -0.52% | 9.25 | 9.58 | 73963 | 6975.65 | 1.28% |
| 2025-01-10 | 9.84 | 9.56 | -0.28 | -2.85% | 9.50 | 9.92 | 82181 | 7988.07 | 1.42% |
| 2025-01-09 | 9.80 | 9.84 | -0.05 | -0.51% | 9.80 | 9.96 | 69306 | 6854.15 | 1.19% |
| 2025-01-08 | 9.85 | 9.89 | -0.02 | -0.20% | 9.53 | 10.02 | 105666 | 10353.82 | 1.82% |
| 2025-01-07 | 9.64 | 9.91 | 0.27 | 2.80% | 9.64 | 9.92 | 107526 | 10502.72 | 1.85% |
| 2025-01-06 | 9.61 | 9.64 | 0.03 | 0.31% | 9.34 | 9.74 | 108755 | 10424.98 | 1.87% |
| 2025-01-03 | 10.06 | 9.61 | -0.42 | -4.19% | 9.57 | 10.13 | 154058 | 15123.38 | 2.66% |
| 2025-01-02 | 10.39 | 10.03 | -0.34 | -3.28% | 9.88 | 10.41 | 155297 | 15739.84 | 2.68% |
| 2024-12-31 | 11.07 | 10.37 | -0.75 | -6.74% | 10.36 | 11.14 | 226835 | 24149.98 | 3.91% |
| 2024-12-30 | 11.10 | 11.12 | -0.02 | -0.18% | 10.75 | 11.39 | 166157 | 18422.24 | 2.86% |
| 2024-12-27 | 11.15 | 11.14 | -0.09 | -0.80% | 11.10 | 11.38 | 169997 | 19123.09 | 2.93% |
| 2024-12-26 | 10.93 | 11.23 | 0.25 | 2.28% | 10.85 | 11.38 | 193879 | 21746.25 | 3.34% |
| 2024-12-25 | 11.39 | 10.98 | -0.46 | -4.02% | 10.90 | 11.48 | 215740 | 23914.15 | 3.72% |
| 2024-12-24 | 11.15 | 11.44 | 0.41 | 3.72% | 10.95 | 11.49 | 258071 | 28996.39 | 4.45% |
| 2024-12-23 | 11.66 | 11.03 | -0.63 | -5.40% | 10.97 | 11.70 | 215662 | 24329.88 | 3.72% |
| 2024-12-20 | 11.46 | 11.66 | 0.14 | 1.22% | 11.32 | 11.82 | 305007 | 35424.43 | 5.26% |
| 2024-12-19 | 10.89 | 11.52 | 0.41 | 3.69% | 10.89 | 11.60 | 382292 | 43583.96 | 6.59% |
| 2024-12-18 | 10.88 | 11.11 | 0.51 | 4.81% | 10.61 | 11.36 | 292045 | 32376.93 | 5.03% |
| 2024-12-17 | 10.92 | 10.60 | -0.32 | -2.93% | 10.56 | 10.99 | 145820 | 15689.43 | 2.51% |
| 2024-12-16 | 11.18 | 10.92 | -0.27 | -2.41% | 10.87 | 11.28 | 180987 | 19951.54 | 3.12% |
| 2024-12-13 | 11.45 | 11.19 | -0.41 | -3.53% | 11.18 | 11.59 | 188177 | 21395.72 | 3.24% |
| 2024-12-12 | 11.72 | 11.60 | -0.05 | -0.43% | 11.44 | 11.84 | 199149 | 23096.84 | 3.43% |
| 2024-12-11 | 11.38 | 11.65 | 0.45 | 4.02% | 11.27 | 12.06 | 374912 | 43679.38 | 6.46% |
| 2024-12-10 | 11.42 | 11.20 | 0.12 | 1.08% | 11.14 | 11.49 | 177153 | 19958.07 | 3.05% |
| 2024-12-09 | 11.19 | 11.08 | -0.20 | -1.77% | 10.98 | 11.28 | 142989 | 15877.75 | 2.46% |
| 2024-12-06 | 11.34 | 11.28 | -0.08 | -0.70% | 11.10 | 11.40 | 184691 | 20752.63 | 3.18% |
| 2024-12-05 | 10.91 | 11.36 | 0.44 | 4.03% | 10.88 | 11.60 | 330552 | 37450.19 | 5.70% |
| 2024-12-04 | 11.07 | 10.92 | -0.27 | -2.41% | 10.84 | 11.20 | 163247 | 17985.30 | 2.81% |
| 2024-12-03 | 11.13 | 11.19 | -0.03 | -0.27% | 11.02 | 11.36 | 189476 | 21143.87 | 3.27% |
| 2024-12-02 | 11.21 | 11.22 | 0.12 | 1.08% | 11.08 | 11.45 | 281829 | 31669.96 | 4.86% |
| 2024-11-29 | 10.80 | 11.10 | 0.26 | 2.40% | 10.74 | 11.28 | 323166 | 35830.75 | 5.57% |
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。
