| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 13.99 | 13.78 | -0.21 | -1.50% | 13.76 | 13.99 | 205382 | 28490.52 | 1.26% |
| 2025-06-25 | 13.90 | 13.99 | 0.10 | 0.72% | 13.83 | 14.03 | 238268 | 33154.75 | 1.47% |
| 2025-06-24 | 13.68 | 13.89 | 0.25 | 1.83% | 13.68 | 13.91 | 264743 | 36656.02 | 1.63% |
| 2025-06-23 | 13.51 | 13.64 | -0.04 | -0.29% | 13.45 | 13.76 | 200237 | 27330.80 | 1.23% |
| 2025-06-20 | 13.52 | 13.68 | 0.19 | 1.41% | 13.47 | 13.98 | 320957 | 44226.08 | 1.98% |
| 2025-06-19 | 13.54 | 13.49 | -0.10 | -0.74% | 13.43 | 13.68 | 204912 | 27772.91 | 1.26% |
| 2025-06-18 | 13.86 | 13.59 | -0.28 | -2.02% | 13.50 | 13.88 | 253176 | 34488.34 | 1.56% |
| 2025-06-17 | 14.04 | 13.87 | -0.24 | -1.70% | 13.82 | 14.20 | 330200 | 46010.13 | 2.03% |
| 2025-06-16 | 14.11 | 14.11 | -0.12 | -0.84% | 14.00 | 14.30 | 349656 | 49420.12 | 2.15% |
| 2025-06-13 | 14.12 | 14.23 | 0.11 | 0.78% | 14.08 | 14.63 | 560262 | 80310.04 | 3.45% |
| 2025-06-12 | 13.99 | 14.12 | 0.10 | 0.71% | 13.88 | 14.23 | 527787 | 74162.34 | 3.25% |
| 2025-06-11 | 13.44 | 14.02 | 0.65 | 4.86% | 13.44 | 14.29 | 629709 | 87949.12 | 3.87% |
| 2025-06-10 | 13.50 | 13.37 | -0.13 | -0.96% | 13.27 | 13.55 | 199082 | 26677.57 | 1.23% |
| 2025-06-09 | 13.35 | 13.50 | 0.25 | 1.89% | 13.29 | 13.59 | 259321 | 34893.79 | 1.60% |
| 2025-06-06 | 13.29 | 13.25 | 0.00 | 0.00% | 13.21 | 13.46 | 145811 | 19373.96 | 0.90% |
| 2025-06-05 | 13.04 | 13.25 | 0.25 | 1.92% | 13.01 | 13.32 | 216250 | 28577.14 | 1.33% |
| 2025-06-04 | 12.85 | 13.00 | 0.19 | 1.48% | 12.82 | 13.07 | 190450 | 24702.59 | 1.17% |
| 2025-06-03 | 12.82 | 12.81 | -0.09 | -0.70% | 12.71 | 12.89 | 211603 | 27017.26 | 1.30% |
| 2025-05-30 | 13.20 | 12.90 | -0.28 | -2.12% | 12.86 | 13.23 | 221702 | 28680.91 | 1.36% |
| 2025-05-29 | 13.40 | 13.63 | 0.21 | 1.56% | 13.40 | 13.68 | 169172 | 23007.71 | 1.04% |
| 2025-05-28 | 13.37 | 13.42 | 0.06 | 0.45% | 13.36 | 13.48 | 95210 | 12773.48 | 0.59% |
| 2025-05-27 | 13.53 | 13.36 | -0.19 | -1.40% | 13.27 | 13.54 | 132891 | 17767.30 | 0.82% |
| 2025-05-26 | 13.52 | 13.55 | 0.00 | 0.00% | 13.43 | 13.62 | 114047 | 15416.45 | 0.70% |
| 2025-05-23 | 13.60 | 13.55 | -0.05 | -0.37% | 13.55 | 13.81 | 158318 | 21676.46 | 0.97% |
| 2025-05-22 | 13.68 | 13.60 | -0.12 | -0.87% | 13.60 | 13.83 | 102014 | 13949.51 | 0.63% |
| 2025-05-21 | 13.75 | 13.72 | -0.04 | -0.29% | 13.66 | 13.79 | 94027 | 12906.42 | 0.58% |
| 2025-05-20 | 13.81 | 13.76 | -0.04 | -0.29% | 13.69 | 13.83 | 123519 | 16982.08 | 0.76% |
| 2025-05-19 | 13.83 | 13.80 | -0.05 | -0.36% | 13.66 | 13.88 | 114645 | 15780.43 | 0.71% |
| 2025-05-16 | 13.76 | 13.85 | 0.08 | 0.58% | 13.73 | 13.99 | 119745 | 16626.98 | 0.74% |
| 2025-05-15 | 13.94 | 13.77 | -0.20 | -1.43% | 13.75 | 13.94 | 163217 | 22571.10 | 1.00% |
| 2025-05-14 | 13.88 | 13.97 | -0.03 | -0.21% | 13.85 | 14.04 | 185858 | 25904.04 | 1.14% |
| 2025-05-13 | 14.20 | 14.00 | 0.00 | 0.00% | 13.97 | 14.27 | 258523 | 36437.54 | 1.59% |
| 2025-05-12 | 13.92 | 14.00 | 0.26 | 1.89% | 13.82 | 14.02 | 203880 | 28410.48 | 1.25% |
| 2025-05-09 | 13.93 | 13.74 | -0.14 | -1.01% | 13.63 | 13.93 | 203081 | 27940.72 | 1.25% |
| 2025-05-08 | 13.50 | 13.88 | 0.33 | 2.44% | 13.46 | 13.89 | 262190 | 36184.52 | 1.61% |
| 2025-05-07 | 13.59 | 13.55 | 0.04 | 0.30% | 13.44 | 13.68 | 236953 | 32085.70 | 1.46% |
| 2025-05-06 | 13.21 | 13.51 | 0.43 | 3.29% | 13.19 | 13.55 | 336281 | 45223.99 | 2.07% |
| 2025-04-30 | 13.00 | 13.08 | 0.12 | 0.93% | 12.95 | 13.19 | 184430 | 24163.95 | 1.13% |
| 2025-04-29 | 12.91 | 12.96 | 0.03 | 0.23% | 12.90 | 13.03 | 121013 | 15688.92 | 0.74% |
| 2025-04-28 | 13.17 | 12.93 | -0.23 | -1.75% | 12.89 | 13.19 | 201191 | 26118.40 | 1.24% |
| 2025-04-25 | 13.09 | 13.16 | 0.16 | 1.23% | 12.98 | 13.25 | 206127 | 27067.21 | 1.27% |
| 2025-04-24 | 13.13 | 13.00 | -0.08 | -0.61% | 12.98 | 13.29 | 268345 | 35213.63 | 1.65% |
| 2025-04-23 | 12.97 | 13.08 | 0.19 | 1.47% | 12.90 | 13.24 | 256794 | 33533.18 | 1.58% |
| 2025-04-22 | 13.00 | 12.89 | -0.12 | -0.92% | 12.87 | 13.02 | 195502 | 25289.68 | 1.20% |
| 2025-04-21 | 13.08 | 13.01 | 0.00 | 0.00% | 12.72 | 13.17 | 270703 | 35111.46 | 1.67% |
| 2025-04-18 | 12.86 | 13.01 | 0.14 | 1.09% | 12.78 | 13.06 | 110756 | 14322.41 | 0.68% |
| 2025-04-17 | 12.75 | 12.87 | 0.02 | 0.16% | 12.72 | 12.99 | 122501 | 15797.04 | 0.75% |
| 2025-04-16 | 13.06 | 12.85 | -0.23 | -1.76% | 12.70 | 13.11 | 171652 | 22097.00 | 1.06% |
| 2025-04-15 | 13.18 | 13.08 | -0.10 | -0.76% | 13.02 | 13.22 | 151801 | 19884.62 | 0.93% |
| 2025-04-14 | 13.20 | 13.18 | 0.19 | 1.46% | 13.06 | 13.42 | 253429 | 33504.60 | 1.56% |
| 2025-04-11 | 12.62 | 12.99 | 0.29 | 2.28% | 12.55 | 13.07 | 249469 | 32172.50 | 1.54% |
| 2025-04-10 | 12.96 | 12.70 | 0.28 | 2.25% | 12.67 | 13.24 | 428854 | 55577.48 | 2.64% |
| 2025-04-09 | 12.31 | 12.42 | -0.13 | -1.04% | 11.70 | 12.56 | 423944 | 51830.42 | 2.61% |
| 2025-04-08 | 12.95 | 12.55 | -0.47 | -3.61% | 12.33 | 13.06 | 539052 | 67755.41 | 3.32% |
| 2025-04-07 | 13.70 | 13.02 | -1.45 | -10.02% | 13.02 | 13.75 | 315114 | 41791.84 | 1.94% |
| 2025-04-03 | 14.62 | 14.47 | -0.78 | -5.11% | 14.32 | 14.78 | 350555 | 50904.19 | 2.16% |
| 2025-04-02 | 15.29 | 15.25 | 0.03 | 0.20% | 15.18 | 15.45 | 165116 | 25266.38 | 1.02% |
| 2025-04-01 | 15.40 | 15.22 | -0.10 | -0.65% | 15.18 | 15.48 | 166949 | 25516.93 | 1.03% |
| 2025-03-31 | 15.35 | 15.32 | -0.08 | -0.52% | 15.16 | 15.48 | 179002 | 27413.53 | 1.10% |
| 2025-03-28 | 15.67 | 15.40 | -0.18 | -1.16% | 15.30 | 15.67 | 222577 | 34385.01 | 1.37% |
| 2025-03-27 | 15.80 | 15.58 | -0.29 | -1.83% | 15.43 | 15.80 | 246525 | 38495.71 | 1.52% |
| 2025-03-26 | 15.73 | 15.87 | 0.19 | 1.21% | 15.60 | 16.08 | 282912 | 45001.22 | 1.74% |
| 2025-03-25 | 15.78 | 15.68 | -0.13 | -0.82% | 15.57 | 16.09 | 241511 | 38154.98 | 1.49% |
| 2025-03-24 | 15.76 | 15.81 | 0.10 | 0.64% | 15.56 | 15.93 | 276708 | 43580.14 | 1.70% |
| 2025-03-21 | 15.77 | 15.71 | -0.02 | -0.13% | 15.46 | 15.82 | 355305 | 55579.34 | 2.19% |
| 2025-03-20 | 15.94 | 15.73 | -0.24 | -1.50% | 15.68 | 16.03 | 341946 | 54154.46 | 2.10% |
| 2025-03-19 | 16.08 | 15.97 | -0.23 | -1.42% | 15.83 | 16.18 | 435447 | 69473.75 | 2.68% |
| 2025-03-18 | 15.83 | 16.20 | 0.41 | 2.60% | 15.82 | 16.29 | 519520 | 83431.38 | 3.20% |
| 2025-03-17 | 15.78 | 15.79 | 0.28 | 1.81% | 15.56 | 16.10 | 712650 | 112667.03 | 4.39% |
| 2025-03-14 | 15.45 | 15.51 | 0.06 | 0.39% | 15.40 | 15.88 | 1017105 | 158980.28 | 6.26% |
| 2025-03-13 | 14.97 | 15.45 | 0.34 | 2.25% | 14.88 | 15.56 | 1271694 | 194780.48 | 7.83% |
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。
