| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 9.94 | 9.93 | -0.01 | -0.10% | 9.89 | 10.04 | 44174 | 4408.34 | 0.76% |
| 2025-05-15 | 10.04 | 9.94 | -0.09 | -0.90% | 9.91 | 10.04 | 51101 | 5084.40 | 0.88% |
| 2025-05-14 | 10.04 | 10.03 | -0.03 | -0.30% | 9.98 | 10.12 | 66678 | 6693.95 | 1.15% |
| 2025-05-13 | 10.24 | 10.06 | -0.11 | -1.08% | 10.05 | 10.25 | 57637 | 5841.12 | 0.99% |
| 2025-05-12 | 10.18 | 10.17 | 0.11 | 1.09% | 10.10 | 10.20 | 59872 | 6084.91 | 1.03% |
| 2025-05-09 | 10.18 | 10.06 | -0.11 | -1.08% | 9.98 | 10.19 | 79838 | 8038.11 | 1.38% |
| 2025-05-08 | 10.11 | 10.17 | 0.07 | 0.69% | 10.03 | 10.20 | 92490 | 9396.82 | 1.59% |
| 2025-05-07 | 10.18 | 10.10 | 0.00 | 0.00% | 10.01 | 10.28 | 86433 | 8757.13 | 1.49% |
| 2025-05-06 | 9.88 | 10.10 | 0.31 | 3.17% | 9.84 | 10.11 | 98103 | 9828.99 | 1.69% |
| 2025-04-30 | 9.76 | 9.79 | 0.06 | 0.62% | 9.76 | 9.86 | 62951 | 6179.78 | 1.09% |
| 2025-04-29 | 9.64 | 9.73 | 0.04 | 0.41% | 9.56 | 9.80 | 47450 | 4614.71 | 0.82% |
| 2025-04-28 | 9.83 | 9.69 | -0.13 | -1.32% | 9.65 | 9.83 | 57597 | 5601.97 | 0.99% |
| 2025-04-25 | 9.80 | 9.82 | 0.03 | 0.31% | 9.72 | 9.90 | 64221 | 6306.50 | 1.11% |
| 2025-04-24 | 9.97 | 9.79 | -0.17 | -1.71% | 9.73 | 9.99 | 95890 | 9438.09 | 1.65% |
| 2025-04-23 | 9.92 | 9.96 | 0.17 | 1.74% | 9.83 | 10.17 | 153021 | 15320.13 | 2.64% |
| 2025-04-22 | 9.55 | 9.79 | 0.19 | 1.98% | 9.55 | 9.90 | 123315 | 12063.43 | 2.13% |
| 2025-04-21 | 9.51 | 9.60 | 0.10 | 1.05% | 9.40 | 9.69 | 89052 | 8534.12 | 1.54% |
| 2025-04-18 | 9.24 | 9.50 | 0.26 | 2.81% | 9.21 | 9.58 | 127930 | 12059.67 | 2.21% |
| 2025-04-17 | 9.18 | 9.24 | 0.04 | 0.43% | 9.11 | 9.42 | 77307 | 7184.19 | 1.33% |
| 2025-04-16 | 9.27 | 9.20 | -0.10 | -1.08% | 8.98 | 9.29 | 85889 | 7867.35 | 1.48% |
| 2025-04-15 | 9.37 | 9.30 | -0.07 | -0.75% | 9.18 | 9.42 | 70554 | 6530.40 | 1.22% |
| 2025-04-14 | 9.34 | 9.37 | 0.18 | 1.96% | 9.31 | 9.51 | 98518 | 9260.81 | 1.70% |
| 2025-04-11 | 9.07 | 9.19 | 0.06 | 0.66% | 9.02 | 9.31 | 94993 | 8715.04 | 1.64% |
| 2025-04-10 | 9.25 | 9.13 | 0.04 | 0.44% | 9.12 | 9.44 | 136750 | 12672.15 | 2.36% |
| 2025-04-09 | 8.54 | 9.09 | 0.40 | 4.60% | 8.23 | 9.10 | 168542 | 14714.63 | 2.91% |
| 2025-04-08 | 9.16 | 8.69 | -0.51 | -5.54% | 8.40 | 9.20 | 252278 | 22006.69 | 4.35% |
| 2025-04-07 | 9.59 | 9.20 | -1.02 | -9.98% | 9.20 | 9.62 | 136070 | 12631.30 | 2.35% |
| 2025-04-03 | 10.28 | 10.22 | -0.25 | -2.39% | 10.10 | 10.40 | 132820 | 13601.70 | 2.29% |
| 2025-04-02 | 10.07 | 10.47 | 0.29 | 2.85% | 10.07 | 10.64 | 235778 | 24566.46 | 4.06% |
| 2025-04-01 | 9.94 | 10.18 | 0.25 | 2.52% | 9.94 | 10.62 | 190038 | 19609.61 | 3.28% |
| 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% |
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。
