| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 21.10 | 22.07 | 1.19 | 5.70% | 21.02 | 22.45 | 624042 | 137156.33 | 3.84% |
| 2025-10-23 | 20.35 | 20.88 | 0.54 | 2.65% | 20.16 | 20.96 | 445189 | 91964.05 | 2.74% |
| 2025-10-22 | 20.45 | 20.34 | -0.07 | -0.34% | 20.00 | 20.78 | 262732 | 53457.99 | 1.62% |
| 2025-10-21 | 20.11 | 20.41 | 0.42 | 2.10% | 19.88 | 20.98 | 413083 | 84659.01 | 2.54% |
| 2025-10-20 | 20.46 | 19.99 | -0.07 | -0.35% | 19.87 | 20.55 | 388598 | 78279.34 | 2.39% |
| 2025-10-17 | 21.40 | 20.06 | -1.34 | -6.26% | 20.03 | 21.48 | 613514 | 125964.81 | 3.78% |
| 2025-10-16 | 21.44 | 21.40 | -0.19 | -0.88% | 21.06 | 22.39 | 608847 | 132632.88 | 3.75% |
| 2025-10-15 | 21.42 | 21.59 | 0.21 | 0.98% | 20.80 | 21.60 | 637026 | 135332.17 | 3.92% |
| 2025-10-14 | 21.60 | 21.38 | -0.10 | -0.47% | 21.22 | 23.00 | 991684 | 217301.69 | 6.10% |
| 2025-10-13 | 19.97 | 21.48 | 1.10 | 5.40% | 19.85 | 21.60 | 970636 | 200500.12 | 5.97% |
| 2025-10-10 | 20.70 | 20.38 | -0.37 | -1.78% | 20.28 | 21.06 | 475132 | 97898.30 | 2.92% |
| 2025-10-09 | 20.49 | 20.75 | 0.26 | 1.27% | 20.16 | 20.82 | 622408 | 127576.45 | 3.83% |
| 2025-09-30 | 20.12 | 20.49 | 0.37 | 1.84% | 20.04 | 20.78 | 582192 | 119068.85 | 3.58% |
| 2025-09-29 | 19.70 | 20.49 | 1.17 | 6.06% | 19.69 | 21.06 | 895934 | 183960.33 | 5.51% |
| 2025-09-26 | 18.43 | 19.32 | 0.82 | 4.43% | 18.38 | 19.80 | 625050 | 119209.77 | 3.85% |
| 2025-09-25 | 18.41 | 18.50 | 0.09 | 0.49% | 18.36 | 18.75 | 269750 | 50109.60 | 1.66% |
| 2025-09-24 | 17.59 | 18.41 | 0.74 | 4.19% | 17.56 | 18.41 | 324811 | 58847.66 | 2.00% |
| 2025-09-23 | 17.88 | 17.67 | -0.20 | -1.12% | 17.20 | 18.14 | 283803 | 49930.03 | 1.75% |
| 2025-09-22 | 18.12 | 17.87 | -0.24 | -1.33% | 17.67 | 18.31 | 244499 | 43708.35 | 1.50% |
| 2025-09-19 | 18.05 | 18.11 | 0.00 | 0.00% | 18.00 | 18.40 | 233417 | 42462.92 | 1.44% |
| 2025-09-18 | 18.58 | 18.11 | -0.52 | -2.79% | 17.85 | 18.60 | 367809 | 67127.38 | 2.26% |
| 2025-09-17 | 18.11 | 18.63 | 0.43 | 2.36% | 17.96 | 18.71 | 338051 | 62238.74 | 2.08% |
| 2025-09-16 | 18.34 | 18.20 | -0.14 | -0.76% | 17.75 | 18.37 | 334424 | 60265.41 | 2.06% |
| 2025-09-15 | 18.37 | 18.34 | 0.01 | 0.05% | 18.32 | 18.82 | 342396 | 63393.32 | 2.11% |
| 2025-09-12 | 18.64 | 18.33 | -0.30 | -1.61% | 18.27 | 18.68 | 307629 | 56620.38 | 1.89% |
| 2025-09-11 | 18.08 | 18.63 | 0.55 | 3.04% | 18.04 | 18.63 | 335971 | 61777.79 | 2.07% |
| 2025-09-10 | 18.26 | 18.08 | -0.33 | -1.79% | 17.89 | 18.45 | 279656 | 50706.00 | 1.72% |
| 2025-09-09 | 18.66 | 18.41 | -0.43 | -2.28% | 18.25 | 18.81 | 317942 | 58855.63 | 1.96% |
| 2025-09-08 | 18.88 | 18.84 | 0.24 | 1.29% | 18.36 | 18.92 | 479770 | 89742.27 | 2.95% |
| 2025-09-05 | 17.59 | 18.60 | 1.00 | 5.68% | 17.59 | 18.60 | 563103 | 103228.59 | 3.47% |
| 2025-09-04 | 18.01 | 17.60 | -0.34 | -1.90% | 17.21 | 18.48 | 468160 | 83611.53 | 2.88% |
| 2025-09-03 | 18.16 | 17.94 | -0.26 | -1.43% | 17.81 | 18.32 | 325544 | 58678.89 | 2.00% |
| 2025-09-02 | 18.55 | 18.20 | -0.34 | -1.83% | 17.90 | 18.57 | 512856 | 93325.55 | 3.16% |
| 2025-09-01 | 18.99 | 18.54 | -0.39 | -2.06% | 18.44 | 19.09 | 583122 | 108670.13 | 3.59% |
| 2025-08-29 | 18.65 | 18.93 | 0.29 | 1.56% | 18.59 | 19.22 | 652856 | 123605.71 | 4.02% |
| 2025-08-28 | 17.95 | 18.64 | 0.55 | 3.04% | 17.91 | 18.72 | 695933 | 128575.46 | 4.28% |
| 2025-08-27 | 18.28 | 18.09 | -0.19 | -1.04% | 18.05 | 18.79 | 676124 | 124411.15 | 4.16% |
| 2025-08-26 | 18.70 | 18.28 | -0.39 | -2.09% | 18.23 | 18.73 | 550935 | 101087.05 | 3.39% |
| 2025-08-25 | 18.30 | 18.67 | 0.55 | 3.04% | 18.10 | 18.91 | 906291 | 168102.91 | 5.58% |
| 2025-08-22 | 18.01 | 18.12 | -0.18 | -0.98% | 17.99 | 18.46 | 717023 | 130005.73 | 4.41% |
| 2025-08-21 | 17.85 | 18.30 | 0.87 | 4.99% | 17.69 | 19.17 | 1217451 | 226854.94 | 7.49% |
| 2025-08-20 | 17.15 | 17.43 | 0.25 | 1.46% | 17.10 | 17.55 | 429630 | 74450.96 | 2.64% |
| 2025-08-19 | 17.13 | 17.18 | 0.02 | 0.12% | 17.02 | 17.42 | 384679 | 66078.33 | 2.37% |
| 2025-08-18 | 17.18 | 17.16 | 0.17 | 1.00% | 17.03 | 17.41 | 529838 | 91129.18 | 3.26% |
| 2025-08-15 | 16.38 | 16.99 | 0.54 | 3.28% | 16.35 | 17.16 | 496719 | 84200.43 | 3.06% |
| 2025-08-14 | 16.77 | 16.45 | -0.32 | -1.91% | 16.33 | 16.88 | 392424 | 65048.68 | 2.41% |
| 2025-08-13 | 16.01 | 16.77 | 0.74 | 4.62% | 15.99 | 16.97 | 569428 | 94123.59 | 3.50% |
| 2025-08-12 | 16.12 | 16.03 | -0.13 | -0.80% | 15.92 | 16.14 | 232947 | 37334.11 | 1.43% |
| 2025-08-11 | 16.11 | 16.16 | 0.06 | 0.37% | 15.97 | 16.24 | 284622 | 45881.06 | 1.75% |
| 2025-08-08 | 15.90 | 16.10 | 0.13 | 0.81% | 15.88 | 16.25 | 359240 | 57811.60 | 2.21% |
| 2025-08-07 | 15.81 | 15.97 | 0.15 | 0.95% | 15.66 | 16.08 | 419157 | 66665.52 | 2.58% |
| 2025-08-06 | 15.75 | 15.82 | 0.05 | 0.32% | 15.62 | 15.83 | 183376 | 28908.24 | 1.13% |
| 2025-08-05 | 15.56 | 15.77 | 0.26 | 1.68% | 15.53 | 15.77 | 232095 | 36363.37 | 1.43% |
| 2025-08-04 | 15.23 | 15.51 | 0.18 | 1.17% | 15.18 | 15.53 | 225348 | 34694.64 | 1.39% |
| 2025-08-01 | 15.43 | 15.33 | -0.09 | -0.58% | 15.30 | 15.64 | 242886 | 37510.34 | 1.49% |
| 2025-07-31 | 15.68 | 15.42 | -0.34 | -2.16% | 15.33 | 15.87 | 347032 | 54061.96 | 2.14% |
| 2025-07-30 | 16.13 | 15.76 | -0.40 | -2.48% | 15.60 | 16.13 | 465792 | 73881.40 | 2.87% |
| 2025-07-29 | 16.12 | 16.16 | -0.02 | -0.12% | 15.94 | 16.20 | 309419 | 49675.29 | 1.90% |
| 2025-07-28 | 16.24 | 16.18 | -0.08 | -0.49% | 15.96 | 16.29 | 417545 | 67280.88 | 2.57% |
| 2025-07-25 | 16.36 | 16.26 | -0.09 | -0.55% | 16.16 | 16.49 | 480893 | 78253.44 | 2.96% |
| 2025-07-24 | 15.81 | 16.35 | 0.52 | 3.28% | 15.78 | 16.42 | 752851 | 122185.19 | 4.63% |
| 2025-07-23 | 15.92 | 15.83 | -0.12 | -0.75% | 15.72 | 16.18 | 487933 | 77832.65 | 3.00% |
| 2025-07-22 | 15.81 | 15.95 | 0.15 | 0.95% | 15.72 | 16.09 | 477934 | 76121.03 | 2.94% |
| 2025-07-21 | 15.60 | 15.80 | 0.06 | 0.38% | 15.41 | 15.83 | 518083 | 81275.52 | 3.19% |
| 2025-07-18 | 15.79 | 15.74 | -0.05 | -0.32% | 15.68 | 16.15 | 668081 | 106006.35 | 4.11% |
| 2025-07-17 | 15.80 | 15.79 | 0.05 | 0.32% | 15.50 | 15.89 | 577555 | 90674.21 | 3.55% |
| 2025-07-16 | 15.59 | 15.74 | -0.23 | -1.44% | 15.50 | 16.07 | 1020592 | 160569.50 | 6.28% |
| 2025-07-15 | 15.51 | 15.97 | 1.14 | 7.69% | 15.51 | 16.31 | 1758140 | 283674.12 | 10.82% |
| 2025-07-14 | 15.07 | 14.83 | -0.18 | -1.20% | 14.82 | 15.19 | 401833 | 60001.96 | 2.47% |
| 2025-07-11 | 14.83 | 15.01 | 0.42 | 2.88% | 14.60 | 15.28 | 665193 | 99283.17 | 4.09% |
| 2025-07-10 | 14.42 | 14.59 | 0.25 | 1.74% | 14.37 | 14.67 | 334085 | 48597.30 | 2.06% |
| 2025-07-09 | 14.42 | 14.34 | -0.15 | -1.04% | 14.28 | 14.53 | 200715 | 28935.76 | 1.24% |
| 2025-07-08 | 14.03 | 14.49 | 0.46 | 3.28% | 14.01 | 14.62 | 381183 | 54907.70 | 2.35% |
| 2025-07-07 | 14.02 | 14.03 | -0.05 | -0.36% | 13.98 | 14.10 | 154026 | 21614.92 | 0.95% |
| 2025-07-04 | 14.32 | 14.08 | -0.21 | -1.47% | 14.01 | 14.38 | 222497 | 31416.47 | 1.37% |
| 2025-07-03 | 14.27 | 14.29 | 0.03 | 0.21% | 14.13 | 14.33 | 225942 | 32165.09 | 1.39% |
| 2025-07-02 | 14.17 | 14.26 | 0.09 | 0.64% | 14.06 | 14.32 | 245241 | 34838.66 | 1.51% |
| 2025-07-01 | 14.07 | 14.17 | 0.02 | 0.14% | 13.99 | 14.19 | 215766 | 30430.04 | 1.33% |
| 2025-06-30 | 13.97 | 14.15 | 0.31 | 2.24% | 13.90 | 14.15 | 317231 | 44532.55 | 1.95% |
| 2025-06-27 | 13.78 | 13.84 | 0.06 | 0.44% | 13.76 | 13.96 | 199650 | 27699.83 | 1.23% |
横店东磁(002056)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。
