| 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 | 8.72 | 8.89 | 0.17 | 1.95% | 8.63 | 8.91 | 367363 | 32424.66 | 9.27% |
| 2025-10-23 | 8.95 | 8.72 | -0.22 | -2.46% | 8.58 | 8.98 | 532169 | 46255.64 | 13.42% |
| 2025-10-22 | 8.46 | 8.94 | 0.81 | 9.96% | 8.41 | 8.94 | 546576 | 47976.17 | 13.79% |
| 2025-10-21 | 7.98 | 8.13 | 0.14 | 1.75% | 7.92 | 8.13 | 131031 | 10539.78 | 3.31% |
| 2025-10-20 | 8.07 | 7.99 | 0.13 | 1.65% | 7.90 | 8.08 | 92262 | 7346.14 | 2.33% |
| 2025-10-17 | 8.07 | 7.86 | -0.05 | -0.63% | 7.84 | 8.07 | 121363 | 9639.73 | 3.06% |
| 2025-10-16 | 8.00 | 7.91 | -0.16 | -1.98% | 7.86 | 8.07 | 94882 | 7536.26 | 2.39% |
| 2025-10-15 | 7.98 | 8.07 | 0.08 | 1.00% | 7.92 | 8.07 | 82603 | 6616.87 | 2.08% |
| 2025-10-14 | 8.14 | 7.99 | -0.13 | -1.60% | 7.96 | 8.38 | 132685 | 10763.90 | 3.35% |
| 2025-10-13 | 8.01 | 8.12 | -0.26 | -3.10% | 7.83 | 8.14 | 150729 | 12137.75 | 3.80% |
| 2025-10-10 | 8.46 | 8.38 | -0.14 | -1.64% | 8.36 | 8.48 | 118772 | 9994.41 | 3.00% |
| 2025-10-09 | 8.45 | 8.52 | 0.07 | 0.83% | 8.45 | 8.74 | 147676 | 12619.33 | 3.72% |
| 2025-09-30 | 8.49 | 8.45 | 0.00 | 0.00% | 8.43 | 8.59 | 106744 | 9062.83 | 2.69% |
| 2025-09-29 | 8.38 | 8.45 | 0.07 | 0.84% | 8.21 | 8.52 | 140690 | 11827.23 | 3.55% |
| 2025-09-26 | 8.60 | 8.38 | -0.25 | -2.90% | 8.38 | 8.60 | 153949 | 13026.87 | 3.88% |
| 2025-09-25 | 8.86 | 8.63 | -0.23 | -2.60% | 8.63 | 8.86 | 188497 | 16437.05 | 4.75% |
| 2025-09-24 | 8.66 | 8.86 | 0.14 | 1.61% | 8.54 | 8.89 | 226116 | 19775.43 | 5.70% |
| 2025-09-23 | 8.95 | 8.72 | -0.12 | -1.36% | 8.53 | 8.95 | 287517 | 24939.97 | 7.25% |
| 2025-09-22 | 9.00 | 8.84 | -0.14 | -1.56% | 8.79 | 9.07 | 343776 | 30572.18 | 8.67% |
| 2025-09-19 | 9.94 | 8.98 | -0.23 | -2.50% | 8.92 | 9.94 | 660634 | 61620.81 | 16.66% |
| 2025-09-18 | 9.40 | 9.21 | -0.21 | -2.23% | 9.08 | 9.52 | 498230 | 46333.06 | 12.57% |
| 2025-09-17 | 9.03 | 9.42 | 0.38 | 4.20% | 8.98 | 9.50 | 600897 | 56021.63 | 15.16% |
| 2025-09-16 | 8.74 | 9.04 | 0.29 | 3.31% | 8.68 | 9.05 | 349522 | 31222.65 | 8.82% |
| 2025-09-15 | 8.65 | 8.75 | 0.06 | 0.69% | 8.54 | 8.76 | 175553 | 15129.40 | 4.43% |
| 2025-09-12 | 8.66 | 8.69 | 0.18 | 2.12% | 8.65 | 8.94 | 316446 | 27765.79 | 7.98% |
| 2025-09-11 | 8.45 | 8.51 | 0.12 | 1.43% | 8.28 | 8.52 | 135264 | 11407.87 | 3.41% |
| 2025-09-10 | 8.30 | 8.39 | 0.05 | 0.60% | 8.30 | 8.47 | 82311 | 6920.13 | 2.08% |
| 2025-09-09 | 8.50 | 8.34 | -0.17 | -2.00% | 8.31 | 8.50 | 96228 | 8075.36 | 2.43% |
| 2025-09-08 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.62 | 122728 | 10411.92 | 3.10% |
| 2025-09-05 | 8.31 | 8.46 | 0.13 | 1.56% | 8.20 | 8.47 | 131635 | 10997.38 | 3.32% |
| 2025-09-04 | 8.33 | 8.33 | 0.03 | 0.36% | 8.20 | 8.55 | 186157 | 15647.21 | 4.70% |
| 2025-09-03 | 8.67 | 8.30 | -0.13 | -1.54% | 8.26 | 8.81 | 220807 | 18835.35 | 5.57% |
| 2025-09-02 | 8.65 | 8.43 | -0.24 | -2.77% | 8.31 | 8.65 | 185122 | 15579.74 | 4.67% |
| 2025-09-01 | 8.61 | 8.67 | 0.05 | 0.58% | 8.60 | 8.78 | 132266 | 11514.54 | 3.34% |
| 2025-08-29 | 8.78 | 8.62 | -0.14 | -1.60% | 8.57 | 8.80 | 163218 | 14121.18 | 4.12% |
| 2025-08-28 | 8.81 | 8.76 | -0.08 | -0.90% | 8.36 | 8.91 | 309622 | 26837.01 | 7.81% |
| 2025-08-27 | 9.17 | 8.84 | -0.32 | -3.49% | 8.83 | 9.23 | 246820 | 22287.66 | 6.23% |
| 2025-08-26 | 9.06 | 9.16 | 0.07 | 0.77% | 9.00 | 9.24 | 240415 | 22005.20 | 6.06% |
| 2025-08-25 | 9.16 | 9.09 | -0.07 | -0.76% | 9.02 | 9.19 | 225612 | 20510.33 | 5.69% |
| 2025-08-22 | 9.12 | 9.16 | 0.02 | 0.22% | 9.05 | 9.16 | 173360 | 15796.45 | 4.37% |
| 2025-08-21 | 9.19 | 9.14 | -0.05 | -0.54% | 9.09 | 9.24 | 190933 | 17503.45 | 4.82% |
| 2025-08-20 | 9.11 | 9.19 | 0.02 | 0.22% | 9.08 | 9.23 | 233125 | 21385.57 | 5.88% |
| 2025-08-19 | 9.03 | 9.17 | 0.13 | 1.44% | 8.96 | 9.18 | 282291 | 25663.50 | 7.12% |
| 2025-08-18 | 8.90 | 9.04 | 0.18 | 2.03% | 8.88 | 9.10 | 279254 | 25278.64 | 7.04% |
| 2025-08-15 | 8.80 | 8.86 | 0.00 | 0.00% | 8.80 | 8.89 | 145006 | 12841.30 | 3.66% |
| 2025-08-14 | 9.06 | 8.86 | -0.17 | -1.88% | 8.82 | 9.09 | 212212 | 19011.51 | 5.35% |
| 2025-08-13 | 8.85 | 9.03 | 0.17 | 1.92% | 8.83 | 9.20 | 283203 | 25485.41 | 7.14% |
| 2025-08-12 | 8.90 | 8.86 | -0.07 | -0.78% | 8.78 | 8.95 | 135659 | 11995.77 | 3.42% |
| 2025-08-11 | 8.80 | 8.93 | 0.11 | 1.25% | 8.79 | 8.97 | 115230 | 10267.58 | 2.91% |
| 2025-08-08 | 9.04 | 8.82 | -0.14 | -1.56% | 8.82 | 9.04 | 137689 | 12252.13 | 3.47% |
| 2025-08-07 | 8.95 | 8.96 | -0.04 | -0.44% | 8.93 | 9.03 | 124623 | 11172.55 | 3.14% |
| 2025-08-06 | 8.97 | 9.00 | 0.04 | 0.45% | 8.91 | 9.03 | 138958 | 12474.48 | 3.50% |
| 2025-08-05 | 8.85 | 8.96 | 0.13 | 1.47% | 8.84 | 9.06 | 149915 | 13431.70 | 3.78% |
| 2025-08-04 | 8.76 | 8.83 | 0.01 | 0.11% | 8.66 | 8.83 | 90591 | 7924.86 | 2.29% |
| 2025-08-01 | 8.70 | 8.82 | 0.07 | 0.80% | 8.69 | 8.84 | 104618 | 9169.60 | 2.64% |
| 2025-07-31 | 8.87 | 8.75 | -0.11 | -1.24% | 8.72 | 8.92 | 127678 | 11242.41 | 3.22% |
| 2025-07-30 | 8.90 | 8.86 | -0.10 | -1.12% | 8.78 | 8.95 | 137761 | 12214.87 | 3.47% |
| 2025-07-29 | 9.01 | 8.96 | -0.11 | -1.21% | 8.88 | 9.02 | 181670 | 16224.89 | 4.58% |
| 2025-07-28 | 9.09 | 9.07 | 0.00 | 0.00% | 9.02 | 9.19 | 207758 | 18886.78 | 5.24% |
| 2025-07-25 | 9.01 | 9.07 | 0.01 | 0.11% | 8.94 | 9.18 | 245373 | 22229.28 | 6.19% |
| 2025-07-24 | 9.00 | 9.06 | 0.01 | 0.11% | 8.96 | 9.08 | 285761 | 25810.86 | 7.21% |
| 2025-07-23 | 8.83 | 9.05 | 0.18 | 2.03% | 8.72 | 9.60 | 535108 | 48781.64 | 13.50% |
| 2025-07-22 | 9.19 | 8.87 | -0.30 | -3.27% | 8.81 | 9.25 | 488069 | 43539.69 | 12.31% |
| 2025-07-21 | 9.10 | 9.17 | 0.55 | 6.38% | 8.95 | 9.48 | 790999 | 72618.34 | 19.95% |
| 2025-07-18 | 8.58 | 8.62 | 0.08 | 0.94% | 8.52 | 8.65 | 155680 | 13382.08 | 3.93% |
| 2025-07-17 | 8.52 | 8.54 | 0.01 | 0.12% | 8.43 | 8.56 | 107782 | 9161.53 | 2.72% |
| 2025-07-16 | 8.50 | 8.53 | 0.03 | 0.35% | 8.47 | 8.58 | 99682 | 8486.22 | 2.51% |
| 2025-07-15 | 8.61 | 8.50 | -0.17 | -1.96% | 8.46 | 8.67 | 161088 | 13745.56 | 4.06% |
| 2025-07-14 | 8.53 | 8.67 | 0.13 | 1.52% | 8.44 | 8.75 | 199599 | 17208.04 | 5.03% |
| 2025-07-11 | 8.61 | 8.54 | -0.08 | -0.93% | 8.47 | 8.65 | 158733 | 13532.22 | 4.00% |
| 2025-07-10 | 8.68 | 8.62 | -0.10 | -1.15% | 8.61 | 8.80 | 208494 | 18077.38 | 5.26% |
| 2025-07-09 | 8.70 | 8.72 | 0.03 | 0.35% | 8.65 | 9.06 | 347177 | 30579.02 | 8.76% |
| 2025-07-08 | 8.76 | 8.69 | -0.02 | -0.23% | 8.60 | 8.79 | 256887 | 22228.31 | 6.48% |
| 2025-07-07 | 8.45 | 8.71 | 0.25 | 2.96% | 8.35 | 8.88 | 400087 | 34690.66 | 10.09% |
| 2025-07-04 | 8.50 | 8.46 | -0.13 | -1.51% | 8.41 | 8.55 | 241163 | 20397.60 | 6.08% |
| 2025-07-03 | 8.18 | 8.59 | 0.37 | 4.50% | 8.18 | 8.94 | 498445 | 42765.04 | 12.57% |
| 2025-07-02 | 8.36 | 8.22 | -0.17 | -2.03% | 8.17 | 8.36 | 168606 | 13855.52 | 4.25% |
| 2025-07-01 | 8.30 | 8.39 | 0.10 | 1.21% | 8.24 | 8.43 | 210836 | 17607.29 | 5.32% |
| 2025-06-30 | 8.28 | 8.29 | 0.02 | 0.24% | 8.23 | 8.36 | 149994 | 12447.32 | 3.78% |
| 2025-06-27 | 8.34 | 8.27 | -0.05 | -0.60% | 8.23 | 8.38 | 166143 | 13767.17 | 4.19% |
实益达(002137)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。
