| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.06 | 22.77 | -0.40 | -1.73% | 22.70 | 23.14 | 184974 | 42359.80 | 3.19% |
| 2025-10-09 | 23.07 | 23.17 | 0.23 | 1.00% | 22.95 | 23.21 | 204253 | 47221.62 | 3.52% |
| 2025-09-30 | 23.36 | 22.94 | -0.20 | -0.86% | 22.89 | 23.44 | 202890 | 46772.21 | 3.50% |
| 2025-09-29 | 23.01 | 23.14 | -0.01 | -0.04% | 22.63 | 23.61 | 312075 | 71867.79 | 5.38% |
| 2025-09-26 | 24.01 | 23.15 | -0.40 | -1.70% | 23.15 | 24.47 | 338465 | 80665.40 | 5.83% |
| 2025-09-25 | 23.89 | 23.55 | -0.41 | -1.71% | 23.52 | 24.14 | 214346 | 51065.31 | 3.70% |
| 2025-09-24 | 23.70 | 23.96 | -0.10 | -0.42% | 23.58 | 24.11 | 215004 | 51315.89 | 3.71% |
| 2025-09-23 | 25.00 | 24.06 | -1.11 | -4.41% | 23.64 | 25.16 | 368018 | 89001.11 | 6.34% |
| 2025-09-22 | 24.71 | 25.17 | 0.45 | 1.82% | 24.57 | 25.17 | 243233 | 60697.98 | 4.19% |
| 2025-09-19 | 25.80 | 24.72 | -1.30 | -5.00% | 24.52 | 25.85 | 412781 | 103762.86 | 7.12% |
| 2025-09-18 | 26.10 | 26.02 | -0.39 | -1.48% | 25.66 | 26.94 | 469147 | 122308.55 | 8.09% |
| 2025-09-17 | 26.03 | 26.41 | 0.25 | 0.96% | 25.84 | 26.93 | 406573 | 107878.98 | 7.01% |
| 2025-09-16 | 26.48 | 26.16 | -0.64 | -2.39% | 25.91 | 26.65 | 364168 | 95178.30 | 6.28% |
| 2025-09-15 | 27.48 | 26.80 | -0.72 | -2.62% | 26.80 | 27.78 | 411976 | 111473.00 | 7.10% |
| 2025-09-12 | 27.48 | 27.52 | 0.13 | 0.47% | 26.90 | 28.36 | 687924 | 189314.42 | 11.86% |
| 2025-09-11 | 26.67 | 27.39 | 0.51 | 1.90% | 26.00 | 27.68 | 685819 | 185461.98 | 11.82% |
| 2025-09-10 | 26.00 | 26.88 | 1.29 | 5.04% | 25.66 | 27.34 | 690137 | 184112.70 | 11.90% |
| 2025-09-09 | 26.19 | 25.59 | -0.51 | -1.95% | 25.40 | 26.48 | 363513 | 94429.25 | 6.27% |
| 2025-09-08 | 25.75 | 26.10 | 0.12 | 0.46% | 25.60 | 26.39 | 375835 | 98015.48 | 6.48% |
| 2025-09-05 | 25.78 | 25.98 | 0.04 | 0.15% | 25.00 | 26.00 | 402192 | 102813.81 | 6.93% |
| 2025-09-04 | 26.44 | 25.94 | 0.06 | 0.23% | 25.44 | 26.58 | 461786 | 120618.27 | 7.96% |
| 2025-09-03 | 26.82 | 25.88 | -1.21 | -4.47% | 25.81 | 27.10 | 568974 | 150000.59 | 9.81% |
| 2025-09-02 | 29.60 | 27.09 | -3.01 | -10.00% | 27.09 | 29.85 | 779598 | 217169.80 | 13.44% |
| 2025-09-01 | 28.46 | 30.10 | 1.64 | 5.76% | 28.46 | 30.68 | 838278 | 250130.97 | 14.45% |
| 2025-08-29 | 30.37 | 28.46 | -1.86 | -6.13% | 28.43 | 30.88 | 686784 | 201769.45 | 11.84% |
| 2025-08-28 | 31.20 | 30.32 | -1.68 | -5.25% | 29.80 | 31.49 | 727916 | 221519.33 | 12.55% |
| 2025-08-27 | 31.38 | 32.00 | 0.04 | 0.13% | 29.31 | 32.65 | 994560 | 305823.09 | 17.15% |
| 2025-08-26 | 33.55 | 31.96 | -2.06 | -6.06% | 31.96 | 33.75 | 837764 | 274883.78 | 14.44% |
| 2025-08-25 | 32.89 | 34.02 | 0.84 | 2.53% | 32.85 | 34.50 | 933458 | 313366.91 | 16.09% |
| 2025-08-22 | 31.82 | 33.18 | -0.27 | -0.81% | 31.80 | 34.19 | 946633 | 312666.97 | 16.32% |
| 2025-08-21 | 35.57 | 33.45 | 0.00 | 0.00% | 33.15 | 36.36 | 1108806 | 388357.88 | 19.11% |
| 2025-08-20 | 33.00 | 33.45 | -0.30 | -0.89% | 32.77 | 34.50 | 755919 | 254277.73 | 13.03% |
| 2025-08-19 | 34.84 | 33.75 | -1.12 | -3.21% | 33.64 | 35.80 | 1221512 | 422467.31 | 21.06% |
| 2025-08-18 | 31.47 | 34.87 | 3.17 | 10.00% | 31.10 | 34.87 | 1336297 | 441895.94 | 23.04% |
| 2025-08-15 | 31.39 | 31.70 | -0.69 | -2.13% | 30.55 | 33.17 | 1181995 | 377805.25 | 20.38% |
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。
