| 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 | 6.75 | 7.15 | 0.50 | 7.52% | 6.71 | 7.23 | 443383 | 31341.96 | 4.25% |
| 2026-03-24 | 6.55 | 6.65 | 0.37 | 5.89% | 6.32 | 6.68 | 414673 | 27000.77 | 3.97% |
| 2026-03-23 | 6.39 | 6.28 | -0.43 | -6.41% | 6.22 | 6.60 | 527741 | 33687.71 | 5.06% |
| 2026-03-20 | 7.26 | 6.71 | -0.52 | -7.19% | 6.62 | 7.29 | 712977 | 49543.12 | 6.83% |
| 2026-03-19 | 7.43 | 7.23 | -0.42 | -5.49% | 7.20 | 7.67 | 508126 | 37793.55 | 4.87% |
| 2026-03-18 | 7.30 | 7.65 | 0.26 | 3.52% | 7.07 | 7.65 | 530863 | 39383.13 | 5.09% |
| 2026-03-17 | 7.28 | 7.39 | 0.19 | 2.64% | 7.18 | 7.69 | 562536 | 41674.61 | 5.39% |
| 2026-03-16 | 7.32 | 7.20 | -0.13 | -1.77% | 7.08 | 7.47 | 456771 | 33119.13 | 4.38% |
| 2026-03-13 | 7.12 | 7.33 | 0.20 | 2.81% | 7.11 | 7.55 | 477924 | 35248.09 | 4.58% |
| 2026-03-12 | 6.86 | 7.13 | 0.21 | 3.03% | 6.85 | 7.33 | 450617 | 32122.55 | 4.32% |
| 2026-03-11 | 6.80 | 6.92 | 0.26 | 3.90% | 6.58 | 6.92 | 401816 | 27254.17 | 3.85% |
| 2026-03-10 | 6.63 | 6.66 | 0.03 | 0.45% | 6.59 | 6.78 | 207213 | 13797.84 | 1.99% |
| 2026-03-09 | 6.81 | 6.63 | -0.16 | -2.36% | 6.38 | 6.83 | 414834 | 27290.36 | 3.97% |
| 2026-03-06 | 6.95 | 6.79 | -0.16 | -2.30% | 6.73 | 7.24 | 556360 | 38760.24 | 5.33% |
| 2026-03-05 | 6.88 | 6.95 | 0.14 | 2.06% | 6.70 | 7.03 | 422186 | 29009.72 | 4.04% |
| 2026-03-04 | 6.48 | 6.81 | 0.26 | 3.97% | 6.44 | 6.82 | 412893 | 27748.49 | 3.96% |
| 2026-03-03 | 6.41 | 6.55 | 0.15 | 2.34% | 6.41 | 6.76 | 448635 | 29581.31 | 4.30% |
| 2026-03-02 | 6.35 | 6.40 | -0.06 | -0.93% | 6.18 | 6.47 | 250792 | 15901.37 | 2.40% |
| 2026-02-27 | 6.45 | 6.46 | 0.03 | 0.47% | 6.34 | 6.50 | 175431 | 11278.17 | 1.68% |
| 2026-02-26 | 6.33 | 6.43 | 0.10 | 1.58% | 6.29 | 6.49 | 239220 | 15283.19 | 2.29% |
| 2026-02-25 | 6.34 | 6.33 | 0.00 | 0.00% | 6.26 | 6.50 | 219015 | 13935.74 | 2.10% |
| 2026-02-24 | 6.28 | 6.33 | 0.12 | 1.93% | 6.25 | 6.70 | 446564 | 28889.34 | 4.28% |
| 2026-02-13 | 6.06 | 6.21 | 0.12 | 1.97% | 6.04 | 6.35 | 273704 | 17013.76 | 2.62% |
| 2026-02-12 | 6.32 | 6.09 | -0.21 | -3.33% | 6.09 | 6.32 | 247857 | 15226.52 | 2.37% |
| 2026-02-11 | 6.19 | 6.30 | 0.13 | 2.11% | 6.11 | 6.40 | 299115 | 18859.18 | 2.87% |
| 2026-02-10 | 6.28 | 6.17 | -0.10 | -1.59% | 6.15 | 6.28 | 197992 | 12264.86 | 1.90% |
| 2026-02-09 | 6.20 | 6.27 | 0.07 | 1.13% | 6.12 | 6.37 | 354866 | 22093.75 | 3.40% |
| 2026-02-06 | 6.13 | 6.20 | 0.06 | 0.98% | 6.00 | 6.43 | 411995 | 25725.36 | 3.95% |
| 2026-02-05 | 6.04 | 6.14 | 0.02 | 0.33% | 6.02 | 6.38 | 515970 | 32345.77 | 4.94% |
| 2026-02-04 | 6.13 | 6.12 | -0.07 | -1.13% | 5.91 | 6.19 | 331616 | 20148.61 | 3.18% |
| 2026-02-03 | 6.19 | 6.19 | 0.09 | 1.48% | 5.98 | 6.24 | 456501 | 27896.54 | 4.37% |
| 2026-02-02 | 5.96 | 6.10 | 0.10 | 1.67% | 5.90 | 6.35 | 676036 | 41919.54 | 6.48% |
| 2026-01-30 | 5.76 | 6.00 | 0.22 | 3.81% | 5.70 | 6.06 | 498978 | 29610.93 | 4.78% |
| 2026-01-29 | 5.58 | 5.78 | 0.15 | 2.66% | 5.56 | 5.90 | 315561 | 18147.93 | 3.02% |
| 2026-01-28 | 5.70 | 5.63 | -0.07 | -1.23% | 5.61 | 5.73 | 158773 | 8985.33 | 1.52% |
| 2026-01-27 | 5.76 | 5.70 | -0.09 | -1.55% | 5.55 | 5.78 | 233051 | 13160.68 | 2.23% |
| 2026-01-26 | 5.76 | 5.79 | 0.04 | 0.70% | 5.63 | 5.92 | 345229 | 19950.08 | 3.31% |
| 2026-01-23 | 5.84 | 5.75 | -0.04 | -0.69% | 5.72 | 5.88 | 353155 | 20389.57 | 3.38% |
| 2026-01-22 | 5.63 | 5.79 | 0.17 | 3.02% | 5.63 | 5.85 | 322316 | 18565.14 | 3.09% |
| 2026-01-21 | 5.69 | 5.62 | -0.11 | -1.92% | 5.61 | 5.80 | 315719 | 17905.52 | 3.02% |
| 2026-01-20 | 5.40 | 5.73 | 0.31 | 5.72% | 5.28 | 5.83 | 669910 | 37298.37 | 6.42% |
| 2026-01-19 | 5.21 | 5.42 | 0.23 | 4.43% | 5.12 | 5.55 | 503682 | 27059.78 | 4.83% |
| 2026-01-16 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.49 | 549397 | 28927.46 | 5.26% |
| 2026-01-15 | 5.39 | 5.15 | -0.26 | -4.81% | 5.11 | 5.39 | 407814 | 21187.81 | 3.91% |
| 2026-01-14 | 5.58 | 5.41 | -0.22 | -3.91% | 5.31 | 5.59 | 863091 | 46886.77 | 8.27% |
| 2026-01-13 | 5.15 | 5.63 | 0.51 | 9.96% | 5.09 | 5.63 | 691782 | 37518.54 | 6.63% |
| 2026-01-12 | 5.17 | 5.12 | 0.03 | 0.59% | 5.08 | 5.23 | 260878 | 13418.38 | 2.50% |
| 2026-01-09 | 4.99 | 5.09 | 0.11 | 2.21% | 4.97 | 5.20 | 324102 | 16495.06 | 3.10% |
| 2026-01-08 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.02 | 217053 | 10775.19 | 2.08% |
| 2026-01-07 | 4.92 | 4.89 | -0.06 | -1.21% | 4.87 | 4.96 | 175960 | 8636.98 | 1.69% |
| 2026-01-06 | 4.75 | 4.95 | 0.20 | 4.21% | 4.69 | 5.00 | 412104 | 19960.25 | 3.95% |
| 2026-01-05 | 4.55 | 4.75 | 0.21 | 4.63% | 4.54 | 4.94 | 360906 | 17157.98 | 3.46% |
| 2025-12-31 | 4.54 | 4.54 | 0.03 | 0.67% | 4.47 | 4.55 | 87111 | 3932.64 | 0.83% |
| 2025-12-30 | 4.57 | 4.51 | -0.06 | -1.31% | 4.49 | 4.59 | 101427 | 4605.18 | 0.97% |
| 2025-12-29 | 4.55 | 4.57 | 0.03 | 0.66% | 4.49 | 4.61 | 104797 | 4767.47 | 1.00% |
| 2025-12-26 | 4.61 | 4.54 | -0.07 | -1.52% | 4.53 | 4.64 | 74053 | 3387.88 | 0.71% |
| 2025-12-25 | 4.60 | 4.61 | -0.01 | -0.22% | 4.57 | 4.65 | 74197 | 3421.03 | 0.71% |
| 2025-12-24 | 4.65 | 4.62 | -0.02 | -0.43% | 4.60 | 4.66 | 69238 | 3196.68 | 0.66% |
| 2025-12-23 | 4.66 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 66664 | 3092.81 | 0.64% |
| 2025-12-22 | 4.61 | 4.66 | 0.07 | 1.53% | 4.59 | 4.69 | 114914 | 5347.32 | 1.10% |
| 2025-12-19 | 4.47 | 4.59 | 0.13 | 2.91% | 4.46 | 4.62 | 145068 | 6627.50 | 1.39% |
| 2025-12-18 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.51 | 98282 | 4385.60 | 0.94% |
| 2025-12-17 | 4.45 | 4.43 | -0.02 | -0.45% | 4.33 | 4.45 | 129511 | 5691.48 | 1.24% |
| 2025-12-16 | 4.48 | 4.45 | -0.03 | -0.67% | 4.41 | 4.52 | 99006 | 4405.49 | 0.95% |
| 2025-12-15 | 4.42 | 4.48 | 0.04 | 0.90% | 4.38 | 4.51 | 120786 | 5387.34 | 1.16% |
| 2025-12-12 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 110587 | 4924.53 | 1.06% |
| 2025-12-11 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.52 | 86656 | 3872.56 | 0.83% |
| 2025-12-10 | 4.42 | 4.52 | 0.09 | 2.03% | 4.41 | 4.56 | 120400 | 5409.65 | 1.15% |
| 2025-12-09 | 4.49 | 4.43 | -0.07 | -1.56% | 4.42 | 4.50 | 110987 | 4928.03 | 1.06% |
| 2025-12-08 | 4.56 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 90094 | 4059.45 | 0.86% |
| 2025-12-05 | 4.42 | 4.53 | 0.11 | 2.49% | 4.39 | 4.55 | 144948 | 6490.12 | 1.39% |
| 2025-12-04 | 4.51 | 4.42 | -0.10 | -2.21% | 4.40 | 4.54 | 194957 | 8680.79 | 1.87% |
| 2025-12-03 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 77083 | 3504.41 | 0.74% |
| 2025-12-02 | 4.60 | 4.61 | -0.01 | -0.22% | 4.52 | 4.62 | 98623 | 4508.71 | 0.94% |
| 2025-12-01 | 4.65 | 4.62 | -0.04 | -0.86% | 4.60 | 4.71 | 130966 | 6088.31 | 1.25% |
| 2025-11-28 | 4.56 | 4.66 | 0.12 | 2.64% | 4.52 | 4.72 | 144741 | 6675.66 | 1.39% |
| 2025-11-27 | 4.61 | 4.54 | 0.05 | 1.11% | 4.49 | 4.71 | 177950 | 8146.40 | 1.70% |
| 2025-11-26 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.60 | 74842 | 3396.53 | 0.72% |
| 2025-11-25 | 4.57 | 4.54 | 0.01 | 0.22% | 4.52 | 4.58 | 66990 | 3051.22 | 0.64% |
| 2025-11-24 | 4.53 | 4.53 | 0.04 | 0.89% | 4.48 | 4.58 | 106682 | 4836.86 | 1.02% |
东南网架(002135)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。
