| 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 | 19.55 | 20.03 | 0.80 | 4.16% | 19.40 | 20.04 | 322328 | 63814.50 | 1.98% |
| 2026-02-02 | 20.29 | 19.23 | -0.95 | -4.71% | 19.22 | 20.42 | 357174 | 70426.08 | 2.20% |
| 2026-01-30 | 21.15 | 20.18 | -1.35 | -6.27% | 19.55 | 21.15 | 554493 | 112550.13 | 3.41% |
| 2026-01-29 | 21.42 | 21.53 | 0.10 | 0.47% | 21.10 | 22.22 | 557315 | 120338.15 | 3.43% |
| 2026-01-28 | 21.38 | 21.43 | 0.04 | 0.19% | 20.86 | 21.54 | 310952 | 65826.84 | 1.91% |
| 2026-01-27 | 21.28 | 21.39 | 0.09 | 0.42% | 20.55 | 21.49 | 301699 | 63651.20 | 1.86% |
| 2026-01-26 | 21.83 | 21.30 | -0.55 | -2.52% | 21.22 | 21.90 | 371646 | 79689.74 | 2.29% |
| 2026-01-23 | 20.80 | 21.85 | 1.27 | 6.17% | 20.70 | 21.87 | 613632 | 131870.83 | 3.78% |
| 2026-01-22 | 20.80 | 20.58 | -0.22 | -1.06% | 20.50 | 20.89 | 212781 | 43870.45 | 1.31% |
| 2026-01-21 | 20.50 | 20.80 | 0.11 | 0.53% | 20.40 | 20.97 | 229692 | 47605.32 | 1.41% |
| 2026-01-20 | 21.16 | 20.69 | -0.47 | -2.22% | 20.52 | 21.32 | 322115 | 66921.22 | 1.98% |
| 2026-01-19 | 20.55 | 21.16 | 0.52 | 2.52% | 20.48 | 21.17 | 358399 | 75166.15 | 2.21% |
| 2026-01-16 | 20.74 | 20.64 | 0.09 | 0.44% | 20.46 | 20.79 | 266301 | 54948.29 | 1.64% |
| 2026-01-15 | 19.99 | 20.55 | 0.57 | 2.85% | 19.95 | 20.88 | 443416 | 91289.80 | 2.73% |
| 2026-01-14 | 20.14 | 19.98 | -0.16 | -0.79% | 19.80 | 20.42 | 384155 | 77463.20 | 2.36% |
| 2026-01-13 | 20.23 | 20.14 | -0.09 | -0.44% | 19.91 | 20.44 | 337839 | 67963.20 | 2.08% |
| 2026-01-12 | 19.92 | 20.23 | -0.03 | -0.15% | 19.81 | 20.27 | 365216 | 73203.77 | 2.25% |
| 2026-01-09 | 19.94 | 20.26 | 0.22 | 1.10% | 19.91 | 20.47 | 267391 | 54147.66 | 1.65% |
| 2026-01-08 | 20.20 | 20.04 | -0.30 | -1.47% | 19.94 | 20.29 | 243578 | 49018.37 | 1.50% |
| 2026-01-07 | 20.18 | 20.34 | 0.21 | 1.04% | 20.11 | 20.55 | 284786 | 57948.64 | 1.75% |
| 2026-01-06 | 19.89 | 20.13 | 0.19 | 0.95% | 19.84 | 20.15 | 255604 | 51221.69 | 1.57% |
| 2026-01-05 | 19.70 | 19.94 | 0.44 | 2.26% | 19.65 | 20.04 | 234969 | 46793.44 | 1.45% |
| 2025-12-31 | 19.80 | 19.50 | -0.30 | -1.52% | 19.47 | 19.86 | 159963 | 31360.95 | 0.98% |
| 2025-12-30 | 19.84 | 19.80 | -0.16 | -0.80% | 19.76 | 20.05 | 180513 | 35896.49 | 1.11% |
| 2025-12-29 | 20.13 | 19.96 | 0.16 | 0.81% | 19.88 | 20.48 | 305285 | 61562.71 | 1.88% |
| 2025-12-26 | 19.51 | 19.80 | 0.29 | 1.49% | 19.50 | 20.00 | 271097 | 53700.54 | 1.67% |
| 2025-12-25 | 19.41 | 19.51 | -0.47 | -2.35% | 19.10 | 19.55 | 337808 | 65286.49 | 2.08% |
| 2025-12-24 | 19.93 | 19.98 | 0.06 | 0.30% | 19.77 | 20.05 | 161130 | 32097.79 | 0.99% |
| 2025-12-23 | 19.91 | 19.92 | 0.05 | 0.25% | 19.70 | 20.02 | 176027 | 34950.41 | 1.08% |
| 2025-12-22 | 19.83 | 19.87 | 0.04 | 0.20% | 19.75 | 20.10 | 166694 | 33194.87 | 1.03% |
| 2025-12-19 | 19.49 | 19.83 | 0.49 | 2.53% | 19.49 | 20.06 | 242775 | 48262.35 | 1.49% |
| 2025-12-18 | 19.31 | 19.34 | -0.12 | -0.62% | 19.22 | 19.50 | 153568 | 29747.95 | 0.95% |
| 2025-12-17 | 18.72 | 19.46 | 0.74 | 3.95% | 18.60 | 19.57 | 258751 | 49438.37 | 1.59% |
| 2025-12-16 | 18.94 | 18.72 | -0.32 | -1.68% | 18.50 | 18.99 | 204615 | 38255.22 | 1.26% |
| 2025-12-15 | 19.36 | 19.04 | -0.40 | -2.06% | 18.99 | 19.52 | 201204 | 38653.00 | 1.24% |
| 2025-12-12 | 19.18 | 19.44 | 0.30 | 1.57% | 19.09 | 19.55 | 241302 | 46813.10 | 1.48% |
| 2025-12-11 | 19.20 | 19.14 | -0.06 | -0.31% | 19.13 | 19.65 | 230380 | 44625.01 | 1.42% |
| 2025-12-10 | 19.20 | 19.20 | 0.04 | 0.21% | 18.82 | 19.31 | 181854 | 34614.67 | 1.12% |
| 2025-12-09 | 19.18 | 19.16 | -0.14 | -0.73% | 19.08 | 19.35 | 143556 | 27539.39 | 0.88% |
| 2025-12-08 | 19.44 | 19.30 | 0.08 | 0.42% | 19.15 | 19.53 | 225437 | 43585.64 | 1.39% |
| 2025-12-05 | 18.98 | 19.22 | 0.27 | 1.42% | 18.79 | 19.34 | 218251 | 41611.83 | 1.34% |
| 2025-12-04 | 18.91 | 18.95 | -0.06 | -0.32% | 18.76 | 19.08 | 135127 | 25561.06 | 0.83% |
| 2025-12-03 | 18.95 | 19.01 | 0.09 | 0.48% | 18.87 | 19.22 | 164909 | 31390.03 | 1.01% |
| 2025-12-02 | 19.16 | 18.92 | -0.32 | -1.66% | 18.80 | 19.20 | 169584 | 32089.99 | 1.04% |
| 2025-12-01 | 19.50 | 19.24 | -0.25 | -1.28% | 19.07 | 19.54 | 300532 | 57739.50 | 1.85% |
| 2025-11-28 | 18.66 | 19.49 | 0.81 | 4.34% | 18.66 | 19.55 | 354584 | 68159.23 | 2.18% |
| 2025-11-27 | 18.67 | 18.68 | -0.01 | -0.05% | 18.66 | 19.05 | 174811 | 32951.41 | 1.08% |
| 2025-11-26 | 18.92 | 18.69 | -0.16 | -0.85% | 18.63 | 18.97 | 182342 | 34285.69 | 1.12% |
| 2025-11-25 | 18.83 | 18.85 | 0.22 | 1.18% | 18.71 | 19.19 | 220579 | 41799.53 | 1.36% |
| 2025-11-24 | 18.73 | 18.63 | 0.16 | 0.87% | 18.46 | 18.84 | 186257 | 34726.71 | 1.15% |
| 2025-11-21 | 19.02 | 18.47 | -0.90 | -4.65% | 18.42 | 19.20 | 310752 | 58077.12 | 1.91% |
| 2025-11-20 | 19.75 | 19.37 | -0.26 | -1.32% | 19.30 | 19.98 | 194057 | 38038.80 | 1.19% |
| 2025-11-19 | 19.92 | 19.63 | -0.18 | -0.91% | 19.46 | 20.14 | 195599 | 38561.98 | 1.20% |
| 2025-11-18 | 20.10 | 19.81 | -0.37 | -1.83% | 19.65 | 20.19 | 286246 | 56897.01 | 1.76% |
| 2025-11-17 | 20.56 | 20.18 | -0.47 | -2.28% | 20.08 | 20.62 | 285770 | 57790.50 | 1.76% |
| 2025-11-14 | 21.00 | 20.65 | -0.58 | -2.73% | 20.64 | 21.74 | 343887 | 72252.05 | 2.12% |
| 2025-11-13 | 20.92 | 21.23 | 0.18 | 0.86% | 20.81 | 21.56 | 285044 | 60651.12 | 1.75% |
| 2025-11-12 | 21.80 | 21.05 | -0.74 | -3.40% | 20.50 | 21.90 | 380741 | 80256.87 | 2.34% |
| 2025-11-11 | 22.08 | 21.79 | -0.13 | -0.59% | 21.70 | 22.44 | 277676 | 61057.96 | 1.71% |
| 2025-11-10 | 22.58 | 21.92 | -0.62 | -2.75% | 21.70 | 22.80 | 414098 | 91292.33 | 2.55% |
| 2025-11-07 | 22.20 | 22.54 | 0.04 | 0.18% | 21.97 | 22.73 | 422766 | 94887.33 | 2.60% |
| 2025-11-06 | 21.85 | 22.50 | 0.60 | 2.74% | 21.58 | 22.78 | 650008 | 145781.27 | 4.00% |
| 2025-11-05 | 20.05 | 21.90 | 1.31 | 6.36% | 20.00 | 22.30 | 756618 | 162555.50 | 4.66% |
| 2025-11-04 | 21.10 | 20.59 | -0.51 | -2.42% | 20.35 | 21.31 | 280610 | 58167.48 | 1.73% |
| 2025-11-03 | 21.17 | 21.10 | -0.07 | -0.33% | 20.35 | 21.28 | 368380 | 76506.93 | 2.27% |
| 2025-10-31 | 21.52 | 21.17 | -0.36 | -1.67% | 21.12 | 21.76 | 335824 | 71753.29 | 2.07% |
| 2025-10-30 | 21.88 | 21.53 | -0.47 | -2.14% | 21.50 | 22.07 | 465988 | 101316.83 | 2.87% |
| 2025-10-29 | 21.16 | 22.00 | 0.77 | 3.63% | 21.02 | 22.07 | 511900 | 110635.66 | 3.15% |
| 2025-10-28 | 21.78 | 21.23 | -0.55 | -2.53% | 21.05 | 21.83 | 389502 | 83355.86 | 2.40% |
| 2025-10-27 | 22.00 | 21.78 | -0.29 | -1.31% | 21.48 | 22.09 | 555920 | 121067.43 | 3.42% |
| 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% |
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。
