| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.28 | 4.21 | -0.10 | -2.32% | 4.18 | 4.33 | 146893 | 6232.18 | 1.41% |
| 2025-03-28 | 4.38 | 4.31 | -0.08 | -1.82% | 4.30 | 4.40 | 141974 | 6153.35 | 1.36% |
| 2025-03-27 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.48 | 168927 | 7440.41 | 1.62% |
| 2025-03-26 | 4.50 | 4.47 | -0.06 | -1.32% | 4.45 | 4.59 | 375723 | 16891.19 | 3.60% |
| 2025-03-25 | 4.31 | 4.53 | 0.22 | 5.10% | 4.29 | 4.71 | 547781 | 24956.57 | 5.25% |
| 2025-03-24 | 4.43 | 4.31 | -0.10 | -2.27% | 4.24 | 4.43 | 121815 | 5261.26 | 1.17% |
| 2025-03-21 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.47 | 134518 | 5952.28 | 1.29% |
| 2025-03-20 | 4.40 | 4.40 | 0.01 | 0.23% | 4.38 | 4.43 | 76976 | 3392.17 | 0.74% |
| 2025-03-19 | 4.42 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 81539 | 3590.25 | 0.78% |
| 2025-03-18 | 4.46 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 81843 | 3608.30 | 0.78% |
| 2025-03-17 | 4.39 | 4.43 | 0.06 | 1.37% | 4.37 | 4.44 | 104042 | 4597.10 | 1.00% |
| 2025-03-14 | 4.29 | 4.37 | 0.07 | 1.63% | 4.28 | 4.38 | 121486 | 5275.52 | 1.16% |
| 2025-03-13 | 4.31 | 4.30 | -0.01 | -0.23% | 4.24 | 4.32 | 83375 | 3561.77 | 0.80% |
| 2025-03-12 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.35 | 69517 | 3001.81 | 0.67% |
| 2025-03-11 | 4.26 | 4.32 | 0.03 | 0.70% | 4.24 | 4.32 | 72192 | 3093.28 | 0.69% |
| 2025-03-10 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 70118 | 3007.26 | 0.67% |
| 2025-03-07 | 4.30 | 4.29 | -0.01 | -0.23% | 4.27 | 4.37 | 84083 | 3626.44 | 0.81% |
| 2025-03-06 | 4.30 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 101615 | 4349.16 | 0.97% |
| 2025-03-05 | 4.35 | 4.27 | -0.07 | -1.61% | 4.24 | 4.36 | 121672 | 5199.40 | 1.17% |
| 2025-03-04 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.37 | 85021 | 3683.47 | 0.81% |
| 2025-03-03 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.39 | 76938 | 3355.15 | 0.74% |
| 2025-02-28 | 4.42 | 4.34 | -0.09 | -2.03% | 4.33 | 4.45 | 99668 | 4372.58 | 0.95% |
| 2025-02-27 | 4.49 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 106354 | 4708.96 | 1.02% |
| 2025-02-26 | 4.39 | 4.48 | 0.09 | 2.05% | 4.39 | 4.48 | 142911 | 6360.80 | 1.37% |
| 2025-02-25 | 4.40 | 4.39 | -0.05 | -1.13% | 4.37 | 4.43 | 83365 | 3661.53 | 0.80% |
| 2025-02-24 | 4.38 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 114538 | 5068.25 | 1.10% |
| 2025-02-21 | 4.33 | 4.39 | 0.04 | 0.92% | 4.30 | 4.42 | 141443 | 6183.23 | 1.35% |
| 2025-02-20 | 4.36 | 4.35 | -0.01 | -0.23% | 4.30 | 4.36 | 124988 | 5403.33 | 1.20% |
| 2025-02-19 | 4.32 | 4.36 | 0.02 | 0.46% | 4.31 | 4.36 | 90409 | 3927.19 | 0.87% |
| 2025-02-18 | 4.44 | 4.34 | -0.10 | -2.25% | 4.32 | 4.45 | 116601 | 5106.37 | 1.12% |
| 2025-02-17 | 4.42 | 4.44 | 0.05 | 1.14% | 4.39 | 4.47 | 136429 | 6041.19 | 1.31% |
| 2025-02-14 | 4.44 | 4.39 | -0.04 | -0.90% | 4.38 | 4.48 | 169028 | 7468.54 | 1.62% |
| 2025-02-13 | 4.57 | 4.43 | -0.24 | -5.14% | 4.42 | 4.60 | 438405 | 19687.05 | 4.20% |
| 2025-02-12 | 4.45 | 4.67 | 0.24 | 5.42% | 4.44 | 4.87 | 651434 | 30933.96 | 6.24% |
| 2025-02-11 | 4.38 | 4.43 | 0.06 | 1.37% | 4.31 | 4.47 | 138945 | 6117.04 | 1.33% |
| 2025-02-10 | 4.28 | 4.37 | 0.11 | 2.58% | 4.27 | 4.37 | 96955 | 4202.61 | 0.93% |
| 2025-02-07 | 4.19 | 4.26 | 0.08 | 1.91% | 4.18 | 4.29 | 120074 | 5097.99 | 1.15% |
| 2025-02-06 | 4.17 | 4.18 | 0.00 | 0.00% | 4.12 | 4.20 | 84233 | 3508.48 | 0.81% |
| 2025-02-05 | 4.18 | 4.18 | 0.01 | 0.24% | 4.15 | 4.23 | 55303 | 2315.39 | 0.53% |
| 2025-01-27 | 4.19 | 4.17 | 0.01 | 0.24% | 4.17 | 4.27 | 84114 | 3549.86 | 0.81% |
| 2025-01-24 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.20 | 81248 | 3379.89 | 0.78% |
| 2025-01-23 | 4.22 | 4.16 | -0.03 | -0.72% | 4.15 | 4.28 | 78653 | 3313.40 | 0.75% |
| 2025-01-22 | 4.20 | 4.19 | -0.03 | -0.71% | 4.16 | 4.24 | 77148 | 3237.73 | 0.74% |
| 2025-01-21 | 4.21 | 4.22 | 0.02 | 0.48% | 4.13 | 4.29 | 137016 | 5764.90 | 1.31% |
| 2025-01-20 | 4.12 | 4.20 | 0.10 | 2.44% | 4.07 | 4.24 | 126939 | 5299.89 | 1.22% |
| 2025-01-17 | 4.05 | 4.10 | 0.03 | 0.74% | 4.02 | 4.11 | 72946 | 2976.04 | 0.70% |
| 2025-01-16 | 4.03 | 4.07 | 0.05 | 1.24% | 4.02 | 4.14 | 92439 | 3771.72 | 0.89% |
| 2025-01-15 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.07 | 69791 | 2811.86 | 0.67% |
| 2025-01-14 | 3.95 | 4.05 | 0.09 | 2.27% | 3.95 | 4.06 | 104122 | 4190.12 | 1.00% |
| 2025-01-13 | 3.88 | 3.96 | 0.05 | 1.28% | 3.85 | 3.96 | 71406 | 2795.18 | 0.68% |
| 2025-01-10 | 4.01 | 3.91 | -0.11 | -2.74% | 3.91 | 4.05 | 73853 | 2935.18 | 0.71% |
| 2025-01-09 | 4.02 | 4.02 | -0.02 | -0.50% | 3.99 | 4.05 | 52515 | 2113.48 | 0.50% |
| 2025-01-08 | 4.06 | 4.04 | -0.03 | -0.74% | 3.95 | 4.08 | 83112 | 3338.53 | 0.80% |
| 2025-01-07 | 4.04 | 4.07 | 0.03 | 0.74% | 3.98 | 4.08 | 83986 | 3383.43 | 0.80% |
| 2025-01-06 | 3.99 | 4.04 | 0.05 | 1.25% | 3.93 | 4.06 | 102019 | 4084.98 | 0.98% |
| 2025-01-03 | 4.16 | 3.99 | -0.15 | -3.62% | 3.98 | 4.17 | 133673 | 5435.13 | 1.28% |
| 2025-01-02 | 4.25 | 4.14 | -0.11 | -2.59% | 4.11 | 4.29 | 130437 | 5482.11 | 1.21% |
| 2024-12-31 | 4.33 | 4.25 | -0.08 | -1.85% | 4.24 | 4.38 | 103728 | 4459.70 | 0.96% |
| 2024-12-30 | 4.42 | 4.33 | -0.09 | -2.04% | 4.30 | 4.42 | 112056 | 4855.27 | 1.04% |
| 2024-12-27 | 4.39 | 4.42 | 0.02 | 0.45% | 4.39 | 4.52 | 182449 | 8123.90 | 1.69% |
| 2024-12-26 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.46 | 86968 | 3846.69 | 0.81% |
| 2024-12-25 | 4.55 | 4.43 | -0.14 | -3.06% | 4.37 | 4.58 | 143334 | 6362.90 | 1.33% |
| 2024-12-24 | 4.50 | 4.57 | 0.06 | 1.33% | 4.48 | 4.58 | 106605 | 4838.18 | 0.99% |
| 2024-12-23 | 4.62 | 4.51 | -0.12 | -2.59% | 4.49 | 4.63 | 186246 | 8446.73 | 1.73% |
| 2024-12-20 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.70 | 125570 | 5846.05 | 1.16% |
| 2024-12-19 | 4.65 | 4.67 | -0.01 | -0.21% | 4.58 | 4.69 | 127634 | 5912.25 | 1.18% |
| 2024-12-18 | 4.77 | 4.68 | -0.05 | -1.06% | 4.66 | 4.78 | 150862 | 7118.05 | 1.40% |
| 2024-12-17 | 4.94 | 4.73 | -0.21 | -4.25% | 4.71 | 4.94 | 225006 | 10785.85 | 2.09% |
| 2024-12-16 | 4.98 | 4.94 | -0.04 | -0.80% | 4.90 | 5.04 | 206318 | 10242.46 | 1.91% |
| 2024-12-13 | 5.19 | 4.98 | -0.22 | -4.23% | 4.98 | 5.19 | 384497 | 19421.85 | 3.57% |
| 2024-12-12 | 5.03 | 5.20 | 0.17 | 3.38% | 4.98 | 5.26 | 483790 | 25037.10 | 4.49% |
| 2024-12-11 | 4.95 | 5.03 | 0.08 | 1.62% | 4.95 | 5.05 | 250766 | 12580.09 | 2.33% |
| 2024-12-10 | 5.09 | 4.95 | -0.03 | -0.60% | 4.95 | 5.14 | 360630 | 18141.66 | 3.35% |
| 2024-12-09 | 5.03 | 4.98 | -0.18 | -3.49% | 4.95 | 5.13 | 554004 | 27884.71 | 5.14% |
| 2024-12-06 | 5.21 | 5.16 | 0.00 | 0.00% | 5.14 | 5.38 | 1005596 | 52799.66 | 9.33% |
| 2024-12-05 | 4.67 | 5.16 | 0.47 | 10.02% | 4.66 | 5.16 | 757221 | 38228.64 | 7.02% |
| 2024-12-04 | 4.78 | 4.69 | -0.11 | -2.29% | 4.66 | 4.80 | 106982 | 5051.82 | 0.99% |
| 2024-12-03 | 4.78 | 4.80 | 0.04 | 0.84% | 4.73 | 4.80 | 108348 | 5170.87 | 1.01% |
| 2024-12-02 | 4.66 | 4.76 | 0.10 | 2.15% | 4.65 | 4.79 | 129333 | 6133.78 | 1.20% |
| 2024-11-29 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.70 | 119372 | 5565.68 | 1.11% |
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。
