| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.46 | 8.32 | -0.14 | -1.65% | 8.28 | 8.46 | 256747 | 21467.82 | 6.48% |
| 2025-06-25 | 8.48 | 8.46 | -0.04 | -0.47% | 8.36 | 8.55 | 299892 | 25277.27 | 7.56% |
| 2025-06-24 | 8.46 | 8.50 | -0.01 | -0.12% | 8.43 | 8.58 | 371461 | 31641.08 | 9.37% |
| 2025-06-23 | 8.16 | 8.51 | 0.19 | 2.28% | 8.10 | 8.73 | 375511 | 31522.22 | 9.47% |
| 2025-06-20 | 8.40 | 8.32 | -0.17 | -2.00% | 8.17 | 8.52 | 436530 | 36417.89 | 11.01% |
| 2025-06-19 | 8.12 | 8.49 | 0.30 | 3.66% | 7.99 | 8.69 | 596997 | 50113.59 | 15.06% |
| 2025-06-18 | 8.14 | 8.19 | 0.02 | 0.24% | 8.10 | 8.24 | 224945 | 18381.76 | 5.67% |
| 2025-06-17 | 8.05 | 8.17 | 0.25 | 3.16% | 8.05 | 8.55 | 355537 | 29153.34 | 8.97% |
| 2025-06-16 | 7.71 | 7.92 | 0.16 | 2.06% | 7.70 | 8.03 | 120504 | 9529.80 | 3.04% |
| 2025-06-13 | 7.93 | 7.76 | -0.23 | -2.88% | 7.75 | 7.98 | 146299 | 11451.99 | 3.69% |
| 2025-06-12 | 7.90 | 7.99 | 0.05 | 0.63% | 7.90 | 8.14 | 166312 | 13342.67 | 4.19% |
| 2025-06-11 | 7.89 | 7.94 | 0.07 | 0.89% | 7.86 | 8.10 | 159333 | 12688.99 | 4.02% |
| 2025-06-10 | 8.00 | 7.87 | -0.13 | -1.63% | 7.74 | 8.03 | 145469 | 11445.21 | 3.67% |
| 2025-06-09 | 7.88 | 8.00 | 0.12 | 1.52% | 7.86 | 8.03 | 201307 | 16047.51 | 5.08% |
| 2025-06-06 | 7.86 | 7.88 | 0.03 | 0.38% | 7.83 | 7.95 | 187856 | 14810.37 | 4.74% |
| 2025-06-05 | 7.78 | 7.85 | -0.04 | -0.51% | 7.77 | 7.87 | 194234 | 15181.28 | 4.90% |
| 2025-06-04 | 7.56 | 7.89 | 0.33 | 4.37% | 7.53 | 8.05 | 327321 | 25619.33 | 8.26% |
| 2025-06-03 | 7.62 | 7.56 | -0.06 | -0.79% | 7.48 | 7.78 | 140144 | 10680.31 | 3.53% |
| 2025-05-30 | 7.82 | 7.62 | -0.19 | -2.43% | 7.58 | 7.97 | 232526 | 17994.96 | 5.87% |
| 2025-05-29 | 7.55 | 7.81 | 0.23 | 3.03% | 7.55 | 7.82 | 151237 | 11706.18 | 3.81% |
| 2025-05-28 | 7.69 | 7.58 | -0.10 | -1.30% | 7.53 | 7.72 | 87043 | 6611.77 | 2.20% |
| 2025-05-27 | 7.67 | 7.68 | -0.02 | -0.26% | 7.59 | 7.70 | 73112 | 5590.17 | 1.84% |
| 2025-05-26 | 7.53 | 7.70 | 0.14 | 1.85% | 7.50 | 7.70 | 78549 | 6001.67 | 1.98% |
| 2025-05-23 | 7.70 | 7.56 | -0.17 | -2.20% | 7.55 | 7.81 | 126174 | 9694.25 | 3.18% |
| 2025-05-22 | 7.80 | 7.73 | -0.06 | -0.77% | 7.70 | 7.97 | 117912 | 9212.72 | 2.97% |
| 2025-05-21 | 7.88 | 7.79 | -0.11 | -1.39% | 7.75 | 7.88 | 106882 | 8341.72 | 2.70% |
| 2025-05-20 | 7.81 | 7.90 | 0.09 | 1.15% | 7.72 | 7.90 | 136733 | 10747.25 | 3.45% |
| 2025-05-19 | 7.70 | 7.81 | 0.09 | 1.17% | 7.60 | 7.82 | 120139 | 9288.35 | 3.03% |
| 2025-05-16 | 7.58 | 7.72 | 0.05 | 0.65% | 7.54 | 7.78 | 156934 | 12109.03 | 3.96% |
| 2025-05-15 | 8.02 | 7.67 | -0.15 | -1.92% | 7.67 | 8.16 | 220512 | 17242.23 | 5.56% |
| 2025-05-14 | 7.81 | 7.82 | 0.02 | 0.26% | 7.74 | 7.89 | 142083 | 11097.04 | 3.58% |
| 2025-05-13 | 8.00 | 7.80 | -0.07 | -0.89% | 7.78 | 8.17 | 175927 | 13907.54 | 4.44% |
| 2025-05-12 | 7.83 | 7.87 | 0.12 | 1.55% | 7.77 | 7.98 | 119551 | 9363.58 | 3.02% |
| 2025-05-09 | 7.90 | 7.75 | -0.16 | -2.02% | 7.66 | 7.90 | 148419 | 11500.65 | 3.74% |
| 2025-05-08 | 7.68 | 7.91 | 0.21 | 2.73% | 7.64 | 7.92 | 205725 | 16118.52 | 5.19% |
| 2025-05-07 | 7.79 | 7.70 | -0.03 | -0.39% | 7.60 | 7.89 | 193088 | 14899.64 | 4.87% |
| 2025-05-06 | 7.55 | 7.73 | 0.25 | 3.34% | 7.52 | 7.73 | 160026 | 12267.96 | 4.04% |
| 2025-04-30 | 7.31 | 7.48 | 0.18 | 2.47% | 7.31 | 7.53 | 173443 | 12916.71 | 4.37% |
| 2025-04-29 | 7.19 | 7.30 | 0.07 | 0.97% | 7.14 | 7.35 | 94214 | 6872.64 | 2.38% |
| 2025-04-28 | 7.23 | 7.23 | -0.03 | -0.41% | 7.12 | 7.32 | 98954 | 7136.96 | 2.50% |
| 2025-04-25 | 7.24 | 7.26 | 0.02 | 0.28% | 7.20 | 7.35 | 104290 | 7584.11 | 2.63% |
| 2025-04-24 | 7.39 | 7.24 | -0.18 | -2.43% | 7.18 | 7.45 | 136415 | 9932.32 | 3.44% |
| 2025-04-23 | 7.33 | 7.42 | 0.14 | 1.92% | 7.33 | 7.44 | 175799 | 13000.73 | 4.43% |
| 2025-04-22 | 7.31 | 7.28 | -0.01 | -0.14% | 7.22 | 7.38 | 151556 | 11060.81 | 3.82% |
| 2025-04-21 | 7.10 | 7.29 | 0.19 | 2.68% | 7.02 | 7.30 | 145938 | 10551.56 | 3.68% |
| 2025-04-18 | 7.19 | 7.10 | -0.11 | -1.53% | 7.05 | 7.23 | 136613 | 9709.95 | 3.45% |
| 2025-04-17 | 7.09 | 7.21 | 0.11 | 1.55% | 7.06 | 7.47 | 227455 | 16516.74 | 5.74% |
| 2025-04-16 | 7.29 | 7.10 | -0.18 | -2.47% | 7.01 | 7.35 | 192239 | 13724.01 | 4.85% |
| 2025-04-15 | 7.61 | 7.28 | -0.30 | -3.96% | 7.23 | 7.68 | 394495 | 29126.15 | 9.95% |
| 2025-04-14 | 7.45 | 7.58 | 0.69 | 10.01% | 7.44 | 7.58 | 76246 | 5776.53 | 1.92% |
| 2025-04-11 | 6.65 | 6.89 | 0.15 | 2.23% | 6.65 | 6.99 | 229563 | 15745.51 | 5.79% |
| 2025-04-10 | 6.70 | 6.74 | 0.20 | 3.06% | 6.70 | 6.89 | 236933 | 16121.02 | 5.98% |
| 2025-04-09 | 6.12 | 6.54 | 0.28 | 4.47% | 5.64 | 6.62 | 334110 | 20609.73 | 8.43% |
| 2025-04-08 | 6.39 | 6.26 | -0.67 | -9.67% | 6.24 | 6.77 | 301091 | 19146.72 | 7.59% |
| 2025-04-07 | 6.93 | 6.93 | -0.77 | -10.00% | 6.93 | 7.14 | 93771 | 6522.68 | 2.37% |
| 2025-04-03 | 7.69 | 7.70 | -0.07 | -0.90% | 7.64 | 7.83 | 96705 | 7463.16 | 2.44% |
| 2025-04-02 | 7.79 | 7.77 | -0.06 | -0.77% | 7.75 | 7.90 | 91646 | 7157.38 | 2.31% |
| 2025-04-01 | 7.80 | 7.83 | 0.06 | 0.77% | 7.76 | 7.92 | 119448 | 9367.23 | 3.01% |
| 2025-03-31 | 7.86 | 7.77 | -0.17 | -2.14% | 7.58 | 7.89 | 172507 | 13313.99 | 4.35% |
| 2025-03-28 | 8.10 | 7.94 | -0.11 | -1.37% | 7.92 | 8.11 | 123449 | 9862.99 | 3.11% |
| 2025-03-27 | 8.10 | 8.05 | -0.10 | -1.23% | 7.94 | 8.14 | 147314 | 11875.06 | 3.72% |
| 2025-03-26 | 8.07 | 8.15 | 0.05 | 0.62% | 8.07 | 8.23 | 135675 | 11053.05 | 3.42% |
| 2025-03-25 | 8.30 | 8.10 | -0.24 | -2.88% | 8.08 | 8.34 | 175455 | 14305.71 | 4.43% |
| 2025-03-24 | 8.72 | 8.34 | -0.46 | -5.23% | 8.05 | 8.72 | 348917 | 29151.86 | 8.80% |
| 2025-03-21 | 9.08 | 8.80 | -0.37 | -4.03% | 8.80 | 9.10 | 295953 | 26302.71 | 7.46% |
| 2025-03-20 | 9.32 | 9.17 | -0.11 | -1.19% | 9.15 | 9.40 | 379660 | 35242.63 | 9.58% |
| 2025-03-19 | 9.02 | 9.28 | 0.19 | 2.09% | 8.92 | 9.50 | 454242 | 41949.66 | 11.46% |
| 2025-03-18 | 9.13 | 9.09 | -0.05 | -0.55% | 9.01 | 9.18 | 210828 | 19165.76 | 5.32% |
| 2025-03-17 | 8.91 | 9.14 | 0.24 | 2.70% | 8.85 | 9.25 | 338319 | 30796.14 | 8.53% |
| 2025-03-14 | 8.74 | 8.90 | 0.13 | 1.48% | 8.57 | 8.92 | 239085 | 21032.71 | 6.03% |
| 2025-03-13 | 9.08 | 8.77 | -0.30 | -3.31% | 8.67 | 9.08 | 283916 | 25001.12 | 7.16% |
| 2025-03-12 | 9.03 | 9.07 | 0.06 | 0.67% | 9.02 | 9.15 | 254313 | 23093.95 | 6.41% |
| 2025-03-11 | 8.88 | 9.01 | -0.04 | -0.44% | 8.82 | 9.07 | 205908 | 18430.40 | 5.19% |
| 2025-03-10 | 8.99 | 9.05 | 0.06 | 0.67% | 8.86 | 9.05 | 224139 | 20042.55 | 5.65% |
| 2025-03-07 | 9.21 | 8.99 | -0.26 | -2.81% | 8.90 | 9.23 | 378086 | 34278.91 | 9.54% |
| 2025-03-06 | 9.21 | 9.25 | 0.05 | 0.54% | 9.17 | 9.34 | 407412 | 37705.37 | 10.28% |
| 2025-03-05 | 9.13 | 9.20 | 0.07 | 0.77% | 9.00 | 9.25 | 263171 | 24068.02 | 6.64% |
| 2025-03-04 | 8.85 | 9.13 | 0.14 | 1.56% | 8.80 | 9.14 | 256254 | 23181.35 | 6.46% |
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。
