| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.77 | 9.81 | 0.09 | 0.93% | 9.61 | 9.93 | 626467 | 61225.23 | 15.80% |
| 2026-02-02 | 10.29 | 9.72 | -0.42 | -4.14% | 9.64 | 10.50 | 1000326 | 98999.73 | 25.23% |
| 2026-01-30 | 9.28 | 10.14 | 0.92 | 9.98% | 9.17 | 10.14 | 471578 | 45353.92 | 11.89% |
| 2026-01-29 | 9.08 | 9.22 | 0.10 | 1.10% | 8.83 | 9.57 | 380434 | 35330.11 | 9.60% |
| 2026-01-28 | 9.19 | 9.12 | -0.16 | -1.72% | 9.08 | 9.29 | 194105 | 17813.33 | 4.90% |
| 2026-01-27 | 8.98 | 9.28 | 0.26 | 2.88% | 8.89 | 9.34 | 306985 | 28128.00 | 7.74% |
| 2026-01-26 | 9.21 | 9.02 | -0.13 | -1.42% | 8.88 | 9.21 | 171843 | 15478.94 | 4.33% |
| 2026-01-23 | 9.25 | 9.15 | 0.17 | 1.89% | 9.07 | 9.25 | 232952 | 21306.15 | 5.88% |
| 2026-01-22 | 8.95 | 8.98 | 0.02 | 0.22% | 8.94 | 9.07 | 130752 | 11763.20 | 3.30% |
| 2026-01-21 | 8.83 | 8.96 | 0.09 | 1.01% | 8.77 | 8.96 | 124473 | 11090.72 | 3.14% |
| 2026-01-20 | 8.89 | 8.87 | -0.06 | -0.67% | 8.79 | 9.02 | 123386 | 10970.18 | 3.11% |
| 2026-01-19 | 8.87 | 8.93 | 0.08 | 0.90% | 8.80 | 8.98 | 134409 | 11967.99 | 3.39% |
| 2026-01-16 | 8.99 | 8.85 | -0.10 | -1.12% | 8.77 | 9.02 | 148107 | 13113.63 | 3.74% |
| 2026-01-15 | 9.00 | 8.95 | -0.09 | -1.00% | 8.82 | 9.04 | 150225 | 13399.78 | 3.79% |
| 2026-01-14 | 8.96 | 9.04 | 0.03 | 0.33% | 8.92 | 9.19 | 232048 | 21062.86 | 5.85% |
| 2026-01-13 | 9.09 | 9.01 | -0.07 | -0.77% | 8.95 | 9.25 | 222627 | 20276.21 | 5.62% |
| 2026-01-12 | 9.07 | 9.08 | 0.13 | 1.45% | 8.92 | 9.08 | 196116 | 17666.76 | 4.95% |
| 2026-01-09 | 8.73 | 8.95 | 0.18 | 2.05% | 8.72 | 8.96 | 182179 | 16119.81 | 4.60% |
| 2026-01-08 | 8.60 | 8.77 | 0.14 | 1.62% | 8.55 | 8.79 | 145846 | 12697.32 | 3.68% |
| 2026-01-07 | 8.71 | 8.63 | -0.11 | -1.26% | 8.60 | 8.79 | 130166 | 11294.56 | 3.28% |
| 2026-01-06 | 8.61 | 8.74 | 0.14 | 1.63% | 8.60 | 8.90 | 155617 | 13613.91 | 3.93% |
| 2026-01-05 | 8.59 | 8.60 | 0.02 | 0.23% | 8.53 | 8.65 | 113393 | 9755.54 | 2.86% |
| 2025-12-31 | 8.68 | 8.58 | -0.09 | -1.04% | 8.50 | 8.68 | 114942 | 9880.10 | 2.90% |
| 2025-12-30 | 8.60 | 8.67 | -0.01 | -0.12% | 8.58 | 8.72 | 112915 | 9775.91 | 2.85% |
| 2025-12-29 | 8.65 | 8.68 | 0.03 | 0.35% | 8.56 | 8.88 | 152752 | 13264.11 | 3.85% |
| 2025-12-26 | 8.75 | 8.65 | -0.15 | -1.70% | 8.59 | 8.75 | 125433 | 10871.07 | 3.16% |
| 2025-12-25 | 8.60 | 8.80 | 0.20 | 2.33% | 8.60 | 8.82 | 125035 | 10921.48 | 3.15% |
| 2025-12-24 | 8.54 | 8.60 | 0.08 | 0.94% | 8.46 | 8.66 | 85166 | 7307.42 | 2.15% |
| 2025-12-23 | 8.57 | 8.52 | -0.12 | -1.39% | 8.47 | 8.62 | 91668 | 7819.64 | 2.31% |
| 2025-12-22 | 8.60 | 8.64 | 0.04 | 0.47% | 8.56 | 8.72 | 93915 | 8131.28 | 2.37% |
| 2025-12-19 | 8.50 | 8.60 | 0.16 | 1.90% | 8.49 | 8.90 | 166244 | 14417.07 | 4.19% |
| 2025-12-18 | 8.35 | 8.44 | 0.03 | 0.36% | 8.31 | 8.55 | 97549 | 8264.04 | 2.46% |
| 2025-12-17 | 8.50 | 8.41 | -0.07 | -0.83% | 8.21 | 8.55 | 156964 | 13108.84 | 3.96% |
| 2025-12-16 | 8.70 | 8.48 | -0.30 | -3.42% | 8.48 | 8.75 | 144929 | 12392.29 | 3.66% |
| 2025-12-15 | 8.76 | 8.78 | 0.05 | 0.57% | 8.66 | 9.02 | 181692 | 16038.00 | 4.58% |
| 2025-12-12 | 9.07 | 8.73 | -0.34 | -3.75% | 8.72 | 9.12 | 264241 | 23485.89 | 6.67% |
| 2025-12-11 | 9.42 | 9.07 | -0.36 | -3.82% | 9.07 | 9.46 | 280510 | 25786.91 | 7.08% |
| 2025-12-10 | 9.31 | 9.43 | 0.14 | 1.51% | 9.26 | 9.67 | 334927 | 31760.34 | 8.45% |
| 2025-12-09 | 9.39 | 9.29 | -0.12 | -1.28% | 9.28 | 9.53 | 174265 | 16361.25 | 4.40% |
| 2025-12-08 | 9.38 | 9.41 | -0.01 | -0.11% | 9.33 | 9.47 | 192649 | 18096.78 | 4.86% |
| 2025-12-05 | 9.44 | 9.42 | -0.05 | -0.53% | 9.32 | 9.50 | 249619 | 23417.97 | 6.30% |
| 2025-12-04 | 9.04 | 9.47 | 0.38 | 4.18% | 8.87 | 9.68 | 495427 | 46222.08 | 12.50% |
| 2025-12-03 | 9.26 | 9.09 | -0.20 | -2.15% | 9.05 | 9.38 | 196025 | 17941.48 | 4.94% |
| 2025-12-02 | 9.45 | 9.29 | -0.19 | -2.00% | 9.28 | 9.47 | 156656 | 14639.29 | 3.95% |
| 2025-12-01 | 9.33 | 9.48 | 0.18 | 1.94% | 9.25 | 9.50 | 255235 | 24075.39 | 6.44% |
| 2025-11-28 | 9.18 | 9.30 | 0.06 | 0.65% | 9.12 | 9.51 | 217688 | 20178.64 | 5.49% |
| 2025-11-27 | 9.34 | 9.24 | -0.14 | -1.49% | 9.21 | 9.42 | 215557 | 20029.74 | 5.44% |
| 2025-11-26 | 9.45 | 9.38 | -0.03 | -0.32% | 9.30 | 9.54 | 260535 | 24529.06 | 6.57% |
| 2025-11-25 | 9.31 | 9.41 | 0.05 | 0.53% | 9.28 | 9.56 | 364322 | 34383.14 | 9.19% |
| 2025-11-24 | 9.03 | 9.36 | 0.36 | 4.00% | 8.99 | 9.37 | 386803 | 35728.79 | 9.76% |
| 2025-11-21 | 9.06 | 9.00 | -0.14 | -1.53% | 8.85 | 9.22 | 205614 | 18567.56 | 5.19% |
| 2025-11-20 | 9.00 | 9.14 | 0.14 | 1.56% | 8.89 | 9.20 | 206307 | 18748.05 | 5.20% |
| 2025-11-19 | 9.20 | 9.00 | -0.20 | -2.17% | 8.97 | 9.21 | 149172 | 13504.03 | 3.76% |
| 2025-11-18 | 9.27 | 9.20 | -0.09 | -0.97% | 9.13 | 9.27 | 136407 | 12529.30 | 3.44% |
| 2025-11-17 | 9.10 | 9.29 | 0.21 | 2.31% | 9.08 | 9.30 | 194850 | 18012.09 | 4.91% |
| 2025-11-14 | 9.14 | 9.08 | -0.05 | -0.55% | 9.07 | 9.22 | 132281 | 12103.04 | 3.34% |
| 2025-11-13 | 9.04 | 9.13 | 0.05 | 0.55% | 8.96 | 9.17 | 110633 | 10061.21 | 2.79% |
| 2025-11-12 | 9.15 | 9.08 | -0.07 | -0.77% | 9.01 | 9.18 | 115558 | 10495.13 | 2.91% |
| 2025-11-11 | 9.03 | 9.15 | 0.09 | 0.99% | 9.03 | 9.30 | 179011 | 16428.00 | 4.52% |
| 2025-11-10 | 9.08 | 9.06 | -0.05 | -0.55% | 9.01 | 9.16 | 142173 | 12889.73 | 3.59% |
| 2025-11-07 | 9.09 | 9.11 | -0.07 | -0.76% | 9.07 | 9.25 | 147721 | 13512.96 | 3.73% |
| 2025-11-06 | 9.14 | 9.18 | 0.05 | 0.55% | 9.00 | 9.18 | 186322 | 16935.87 | 4.70% |
| 2025-11-05 | 9.11 | 9.13 | -0.08 | -0.87% | 9.07 | 9.24 | 165973 | 15181.14 | 4.19% |
| 2025-11-04 | 9.12 | 9.21 | 0.00 | 0.00% | 9.07 | 9.23 | 196900 | 18015.80 | 4.97% |
| 2025-11-03 | 9.07 | 9.21 | 0.16 | 1.77% | 9.01 | 9.21 | 203947 | 18655.54 | 5.14% |
| 2025-10-31 | 8.93 | 9.05 | 0.12 | 1.34% | 8.93 | 9.10 | 191130 | 17249.11 | 4.82% |
| 2025-10-30 | 9.06 | 8.93 | -0.14 | -1.54% | 8.92 | 9.11 | 231465 | 20854.28 | 5.84% |
| 2025-10-29 | 9.00 | 9.07 | 0.04 | 0.44% | 8.91 | 9.08 | 236028 | 21285.58 | 5.95% |
| 2025-10-28 | 8.87 | 9.03 | 0.12 | 1.35% | 8.81 | 9.08 | 300603 | 26954.94 | 7.58% |
| 2025-10-27 | 8.91 | 8.91 | 0.02 | 0.22% | 8.88 | 9.00 | 284103 | 25335.21 | 7.17% |
| 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% |
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。
