| 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 | 4.73 | 4.77 | 0.07 | 1.49% | 4.61 | 4.78 | 195515 | 9213.81 | 1.87% |
| 2025-10-23 | 4.69 | 4.70 | -0.01 | -0.21% | 4.64 | 4.71 | 92467 | 4325.18 | 0.89% |
| 2025-10-22 | 4.76 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 108644 | 5132.34 | 1.04% |
| 2025-10-21 | 4.63 | 4.74 | 0.12 | 2.60% | 4.60 | 4.77 | 202673 | 9523.91 | 1.94% |
| 2025-10-20 | 4.64 | 4.62 | 0.00 | 0.00% | 4.54 | 4.66 | 190335 | 8751.41 | 1.82% |
| 2025-10-17 | 4.70 | 4.62 | -0.09 | -1.91% | 4.62 | 4.72 | 214642 | 9982.34 | 2.06% |
| 2025-10-16 | 4.65 | 4.71 | 0.06 | 1.29% | 4.64 | 4.72 | 226954 | 10654.12 | 2.17% |
| 2025-10-15 | 4.60 | 4.65 | 0.03 | 0.65% | 4.59 | 4.70 | 244094 | 11356.15 | 2.34% |
| 2025-10-14 | 4.64 | 4.62 | 0.01 | 0.22% | 4.58 | 4.67 | 290050 | 13403.01 | 2.78% |
| 2025-10-13 | 4.48 | 4.61 | 0.03 | 0.66% | 4.47 | 4.65 | 287999 | 13123.78 | 2.76% |
| 2025-10-10 | 4.48 | 4.58 | 0.11 | 2.46% | 4.44 | 4.60 | 356650 | 16144.40 | 3.42% |
| 2025-10-09 | 4.39 | 4.47 | 0.09 | 2.05% | 4.37 | 4.50 | 257478 | 11449.49 | 2.47% |
| 2025-09-30 | 4.45 | 4.38 | -0.04 | -0.90% | 4.37 | 4.45 | 186006 | 8184.37 | 1.78% |
| 2025-09-29 | 4.31 | 4.42 | 0.11 | 2.55% | 4.30 | 4.44 | 337771 | 14820.42 | 3.24% |
| 2025-09-26 | 4.15 | 4.31 | 0.15 | 3.61% | 4.13 | 4.33 | 254208 | 10824.04 | 2.44% |
| 2025-09-25 | 4.21 | 4.16 | -0.06 | -1.42% | 4.15 | 4.24 | 100812 | 4215.26 | 0.97% |
| 2025-09-24 | 4.20 | 4.22 | 0.01 | 0.24% | 4.15 | 4.23 | 92477 | 3888.06 | 0.89% |
| 2025-09-23 | 4.27 | 4.21 | -0.07 | -1.64% | 4.12 | 4.30 | 181358 | 7585.23 | 1.74% |
| 2025-09-22 | 4.31 | 4.28 | -0.02 | -0.47% | 4.24 | 4.33 | 93149 | 3975.78 | 0.89% |
| 2025-09-19 | 4.37 | 4.30 | -0.08 | -1.83% | 4.28 | 4.40 | 117290 | 5068.70 | 1.12% |
| 2025-09-18 | 4.43 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 163483 | 7196.45 | 1.57% |
| 2025-09-17 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 112416 | 4963.43 | 1.08% |
| 2025-09-16 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 119412 | 5271.93 | 1.14% |
| 2025-09-15 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 168253 | 7401.72 | 1.61% |
| 2025-09-12 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.40 | 130582 | 5700.09 | 1.25% |
| 2025-09-11 | 4.31 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 117560 | 5062.94 | 1.13% |
| 2025-09-10 | 4.30 | 4.31 | 0.00 | 0.00% | 4.27 | 4.32 | 95992 | 4123.24 | 0.92% |
| 2025-09-09 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 99898 | 4302.58 | 0.96% |
| 2025-09-08 | 4.31 | 4.32 | 0.05 | 1.17% | 4.29 | 4.34 | 121120 | 5226.17 | 1.16% |
| 2025-09-05 | 4.28 | 4.27 | 0.05 | 1.18% | 4.23 | 4.30 | 113929 | 4853.55 | 1.09% |
| 2025-09-04 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 99876 | 4212.18 | 0.96% |
| 2025-09-03 | 4.27 | 4.19 | -0.09 | -2.10% | 4.18 | 4.30 | 119408 | 5053.70 | 1.14% |
| 2025-09-02 | 4.36 | 4.28 | -0.08 | -1.83% | 4.25 | 4.37 | 160900 | 6901.91 | 1.54% |
| 2025-09-01 | 4.36 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 159304 | 6933.60 | 1.53% |
| 2025-08-29 | 4.46 | 4.39 | -0.02 | -0.45% | 4.37 | 4.48 | 193261 | 8562.59 | 1.85% |
| 2025-08-28 | 4.45 | 4.41 | 0.03 | 0.68% | 4.30 | 4.48 | 238048 | 10450.36 | 2.28% |
| 2025-08-27 | 4.50 | 4.38 | -0.10 | -2.23% | 4.37 | 4.56 | 252258 | 11268.47 | 2.42% |
| 2025-08-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.41 | 4.49 | 135760 | 6063.39 | 1.30% |
| 2025-08-25 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.46 | 150427 | 6673.64 | 1.44% |
| 2025-08-22 | 4.40 | 4.41 | 0.01 | 0.23% | 4.35 | 4.41 | 126879 | 5559.49 | 1.22% |
| 2025-08-21 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.42 | 122996 | 5422.44 | 1.18% |
| 2025-08-20 | 4.37 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 115752 | 5057.79 | 1.11% |
| 2025-08-19 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.38 | 107895 | 4704.31 | 1.03% |
| 2025-08-18 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.38 | 120595 | 5257.02 | 1.16% |
| 2025-08-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 91121 | 3952.05 | 0.87% |
| 2025-08-14 | 4.41 | 4.31 | -0.08 | -1.82% | 4.31 | 4.41 | 128737 | 5610.78 | 1.23% |
| 2025-08-13 | 4.43 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 89396 | 3941.01 | 0.86% |
| 2025-08-12 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.46 | 76029 | 3364.15 | 0.73% |
| 2025-08-11 | 4.39 | 4.45 | 0.07 | 1.60% | 4.37 | 4.46 | 141946 | 6286.28 | 1.36% |
| 2025-08-08 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.40 | 91324 | 3989.71 | 0.87% |
| 2025-08-07 | 4.37 | 4.35 | -0.03 | -0.68% | 4.35 | 4.39 | 74255 | 3239.47 | 0.71% |
| 2025-08-06 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.40 | 73559 | 3210.67 | 0.70% |
| 2025-08-05 | 4.37 | 4.38 | 0.01 | 0.23% | 4.37 | 4.39 | 73380 | 3214.49 | 0.70% |
| 2025-08-04 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.38 | 76512 | 3335.98 | 0.73% |
| 2025-08-01 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.38 | 76330 | 3325.28 | 0.73% |
| 2025-07-31 | 4.43 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 113731 | 4963.49 | 1.09% |
| 2025-07-30 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.46 | 89108 | 3946.96 | 0.85% |
| 2025-07-29 | 4.43 | 4.44 | -0.01 | -0.22% | 4.39 | 4.47 | 113773 | 5033.22 | 1.09% |
| 2025-07-28 | 4.50 | 4.45 | -0.04 | -0.89% | 4.42 | 4.50 | 105054 | 4671.68 | 1.01% |
| 2025-07-25 | 4.57 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 129694 | 5854.51 | 1.24% |
| 2025-07-24 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 170169 | 7746.31 | 1.63% |
| 2025-07-23 | 4.67 | 4.53 | -0.06 | -1.31% | 4.51 | 4.69 | 242841 | 11119.85 | 2.33% |
| 2025-07-22 | 4.51 | 4.59 | 0.11 | 2.46% | 4.44 | 4.61 | 239686 | 10875.80 | 2.30% |
| 2025-07-21 | 4.36 | 4.48 | 0.15 | 3.46% | 4.36 | 4.49 | 222154 | 9882.54 | 2.13% |
| 2025-07-18 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 76846 | 3319.20 | 0.74% |
| 2025-07-17 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 85397 | 3703.76 | 0.82% |
| 2025-07-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.36 | 91744 | 3979.05 | 0.88% |
| 2025-07-15 | 4.40 | 4.36 | -0.05 | -1.13% | 4.32 | 4.41 | 143701 | 6255.44 | 1.38% |
| 2025-07-14 | 4.39 | 4.41 | -0.01 | -0.23% | 4.38 | 4.44 | 135780 | 5993.04 | 1.30% |
| 2025-07-11 | 4.47 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 148843 | 6604.84 | 1.43% |
| 2025-07-10 | 4.36 | 4.44 | 0.09 | 2.07% | 4.35 | 4.44 | 167506 | 7385.42 | 1.60% |
| 2025-07-09 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 110063 | 4789.11 | 1.05% |
| 2025-07-08 | 4.29 | 4.33 | 0.03 | 0.70% | 4.27 | 4.33 | 124503 | 5367.30 | 1.19% |
| 2025-07-07 | 4.26 | 4.30 | 0.02 | 0.47% | 4.26 | 4.32 | 91772 | 3933.97 | 0.88% |
| 2025-07-04 | 4.29 | 4.28 | -0.01 | -0.23% | 4.26 | 4.31 | 82634 | 3540.64 | 0.79% |
| 2025-07-03 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 69425 | 2965.31 | 0.67% |
| 2025-07-02 | 4.22 | 4.28 | 0.04 | 0.94% | 4.21 | 4.29 | 126048 | 5370.29 | 1.21% |
| 2025-07-01 | 4.22 | 4.24 | 0.02 | 0.47% | 4.19 | 4.24 | 66490 | 2804.87 | 0.64% |
| 2025-06-30 | 4.22 | 4.22 | 0.01 | 0.24% | 4.20 | 4.23 | 64958 | 2737.85 | 0.62% |
| 2025-06-27 | 4.20 | 4.21 | 0.02 | 0.48% | 4.19 | 4.25 | 62624 | 2642.10 | 0.60% |
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。
