| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.68 | 21.94 | 0.34 | 1.57% | 21.36 | 22.23 | 392906 | 86234.39 | 2.42% |
| 2026-03-24 | 21.87 | 21.60 | 0.00 | 0.00% | 20.58 | 21.90 | 423592 | 89861.62 | 2.61% |
| 2026-03-23 | 21.83 | 21.60 | -0.66 | -2.96% | 21.32 | 22.56 | 497530 | 109392.50 | 3.06% |
| 2026-03-20 | 21.90 | 22.26 | 0.53 | 2.44% | 21.71 | 23.16 | 591617 | 133042.14 | 3.64% |
| 2026-03-19 | 21.98 | 21.73 | -0.67 | -2.99% | 21.59 | 22.28 | 351644 | 76968.49 | 2.16% |
| 2026-03-18 | 22.77 | 22.40 | -0.38 | -1.67% | 21.91 | 22.90 | 447336 | 99822.97 | 2.75% |
| 2026-03-17 | 23.74 | 22.78 | -0.91 | -3.84% | 22.76 | 23.86 | 639153 | 148237.86 | 3.93% |
| 2026-03-16 | 25.30 | 23.69 | -2.15 | -8.32% | 23.34 | 25.30 | 1197267 | 286069.50 | 7.37% |
| 2026-03-13 | 23.79 | 25.84 | 2.35 | 10.00% | 23.60 | 25.84 | 862026 | 219958.17 | 5.30% |
| 2026-03-12 | 22.85 | 23.49 | 0.66 | 2.89% | 22.80 | 23.56 | 491339 | 113921.38 | 3.02% |
| 2026-03-11 | 22.48 | 22.83 | 0.33 | 1.47% | 22.36 | 23.09 | 400544 | 91302.74 | 2.46% |
| 2026-03-10 | 22.11 | 22.50 | 0.52 | 2.37% | 22.11 | 22.70 | 378785 | 85139.73 | 2.33% |
| 2026-03-09 | 21.11 | 21.98 | 0.53 | 2.47% | 20.45 | 22.12 | 399228 | 85184.38 | 2.46% |
| 2026-03-06 | 21.13 | 21.45 | 0.15 | 0.70% | 20.96 | 21.70 | 203643 | 43589.66 | 1.25% |
| 2026-03-05 | 21.90 | 21.30 | -0.22 | -1.02% | 21.08 | 21.99 | 256932 | 55145.92 | 1.58% |
| 2026-03-04 | 21.20 | 21.52 | 0.10 | 0.47% | 21.20 | 22.14 | 351748 | 76434.55 | 2.16% |
| 2026-03-03 | 22.18 | 21.42 | -0.56 | -2.55% | 21.35 | 22.71 | 413004 | 89950.91 | 2.54% |
| 2026-03-02 | 21.81 | 21.98 | -0.17 | -0.77% | 21.62 | 22.26 | 313982 | 68926.16 | 1.93% |
| 2026-02-27 | 21.57 | 22.15 | 0.52 | 2.40% | 21.51 | 22.46 | 349451 | 77336.26 | 2.15% |
| 2026-02-26 | 21.84 | 21.63 | -0.26 | -1.19% | 21.59 | 21.98 | 296759 | 64606.77 | 1.83% |
| 2026-02-25 | 20.65 | 21.89 | 1.28 | 6.21% | 20.65 | 22.12 | 506264 | 109385.72 | 3.12% |
| 2026-02-24 | 20.64 | 20.61 | 0.20 | 0.98% | 20.55 | 20.88 | 169304 | 35056.42 | 1.04% |
| 2026-02-13 | 20.80 | 20.41 | -0.44 | -2.11% | 20.38 | 20.94 | 190347 | 39199.92 | 1.17% |
| 2026-02-12 | 20.49 | 20.85 | 0.27 | 1.31% | 20.47 | 21.07 | 224940 | 46849.90 | 1.38% |
| 2026-02-11 | 20.28 | 20.58 | 0.14 | 0.68% | 20.27 | 20.94 | 218151 | 45038.08 | 1.34% |
| 2026-02-10 | 20.40 | 20.44 | 0.07 | 0.34% | 20.27 | 20.62 | 167443 | 34163.48 | 1.03% |
| 2026-02-09 | 20.05 | 20.37 | 0.67 | 3.40% | 19.99 | 20.57 | 301816 | 61557.14 | 1.86% |
| 2026-02-06 | 19.32 | 19.70 | 0.17 | 0.87% | 19.28 | 19.89 | 185512 | 36490.36 | 1.14% |
| 2026-02-05 | 20.43 | 19.53 | -0.92 | -4.50% | 19.41 | 20.43 | 320955 | 63259.06 | 1.98% |
| 2026-02-04 | 20.02 | 20.45 | 0.42 | 2.10% | 19.81 | 20.50 | 303800 | 61495.08 | 1.87% |
| 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% |
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。
