| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 8.78 | 8.99 | 0.21 | 2.39% | 8.67 | 9.28 | 349457 | 31414.45 | 8.81% |
| 2025-02-28 | 9.46 | 8.78 | -0.84 | -8.73% | 8.75 | 9.48 | 505349 | 45941.67 | 12.75% |
| 2025-02-27 | 9.90 | 9.62 | -0.42 | -4.18% | 9.39 | 9.90 | 598142 | 57954.11 | 15.09% |
| 2025-02-26 | 9.54 | 10.04 | 0.45 | 4.69% | 9.54 | 10.23 | 872287 | 86959.37 | 22.00% |
| 2025-02-25 | 9.52 | 9.59 | -0.11 | -1.13% | 9.42 | 9.79 | 411494 | 39536.87 | 10.38% |
| 2025-02-24 | 9.90 | 9.70 | -0.38 | -3.77% | 9.68 | 9.90 | 567574 | 55378.25 | 14.32% |
| 2025-02-21 | 9.90 | 10.08 | 0.12 | 1.20% | 9.58 | 10.50 | 947644 | 93846.60 | 23.90% |
| 2025-02-20 | 10.20 | 9.96 | -0.31 | -3.02% | 9.80 | 10.20 | 921698 | 91528.14 | 23.25% |
| 2025-02-19 | 9.51 | 10.27 | 0.62 | 6.42% | 9.33 | 10.61 | 1410198 | 141181.58 | 35.57% |
| 2025-02-18 | 9.80 | 9.65 | 0.13 | 1.37% | 9.52 | 10.19 | 1822958 | 180811.14 | 45.98% |
| 2025-02-17 | 8.79 | 9.52 | 0.87 | 10.06% | 8.76 | 9.52 | 1032776 | 95167.49 | 26.05% |
| 2025-02-14 | 8.76 | 8.65 | -0.19 | -2.15% | 8.60 | 8.84 | 533786 | 46334.55 | 13.46% |
| 2025-02-13 | 9.04 | 8.84 | -0.21 | -2.32% | 8.77 | 9.18 | 712692 | 63832.59 | 17.98% |
| 2025-02-12 | 9.08 | 9.05 | -0.12 | -1.31% | 8.85 | 9.08 | 748416 | 67125.84 | 18.88% |
| 2025-02-11 | 8.77 | 9.17 | 0.36 | 4.09% | 8.72 | 9.23 | 1135358 | 102398.35 | 28.64% |
| 2025-02-10 | 8.76 | 8.81 | -0.09 | -1.01% | 8.61 | 8.91 | 966746 | 84429.26 | 24.38% |
| 2025-02-07 | 8.60 | 8.90 | 0.35 | 4.09% | 8.51 | 9.29 | 1316297 | 115524.07 | 33.20% |
| 2025-02-06 | 8.15 | 8.55 | 0.32 | 3.89% | 8.08 | 8.87 | 1220425 | 103324.12 | 30.78% |
| 2025-02-05 | 7.77 | 8.23 | 0.75 | 10.03% | 7.77 | 8.23 | 322888 | 26133.08 | 8.14% |
| 2025-01-27 | 8.11 | 7.48 | -0.45 | -5.67% | 7.47 | 8.15 | 534243 | 41056.56 | 13.48% |
| 2025-01-24 | 7.54 | 7.93 | -0.13 | -1.61% | 7.36 | 8.06 | 853766 | 65686.53 | 21.53% |
| 2025-01-23 | 8.43 | 8.06 | -0.19 | -2.30% | 8.06 | 8.50 | 720373 | 59602.73 | 18.17% |
| 2025-01-22 | 8.40 | 8.25 | -0.23 | -2.71% | 8.20 | 8.70 | 812740 | 68673.80 | 20.50% |
| 2025-01-21 | 8.84 | 8.48 | -0.24 | -2.75% | 8.32 | 8.98 | 1002527 | 86459.93 | 25.29% |
| 2025-01-20 | 9.14 | 8.72 | -0.03 | -0.34% | 8.70 | 9.38 | 1705066 | 153777.83 | 43.01% |
| 2025-01-17 | 8.04 | 8.75 | 0.80 | 10.06% | 8.04 | 8.75 | 912027 | 78818.84 | 23.00% |
| 2025-01-16 | 8.10 | 7.95 | 0.01 | 0.13% | 7.80 | 8.14 | 727926 | 58019.28 | 18.36% |
| 2025-01-15 | 7.94 | 7.94 | 0.17 | 2.19% | 7.80 | 8.28 | 1077779 | 86236.14 | 27.19% |
| 2025-01-14 | 7.19 | 7.77 | 0.71 | 10.06% | 7.16 | 7.77 | 682649 | 51145.32 | 17.22% |
| 2025-01-13 | 7.16 | 7.06 | -0.39 | -5.23% | 6.95 | 7.30 | 612822 | 43336.64 | 15.46% |
| 2025-01-10 | 7.96 | 7.45 | -0.71 | -8.70% | 7.45 | 8.11 | 925737 | 72027.45 | 23.35% |
| 2025-01-09 | 7.95 | 8.16 | 0.08 | 0.99% | 7.87 | 8.39 | 1082796 | 87937.52 | 27.31% |
| 2025-01-08 | 7.81 | 8.08 | 0.16 | 2.02% | 7.66 | 8.28 | 1129480 | 89834.88 | 28.49% |
| 2025-01-07 | 7.49 | 7.92 | 0.39 | 5.18% | 7.49 | 7.93 | 1014734 | 78623.31 | 25.59% |
| 2025-01-06 | 7.60 | 7.53 | -0.33 | -4.20% | 7.35 | 8.12 | 903027 | 68774.16 | 22.78% |
| 2025-01-03 | 8.59 | 7.86 | -0.87 | -9.97% | 7.86 | 8.70 | 1361108 | 110859.69 | 34.33% |
| 2025-01-02 | 8.58 | 8.73 | -0.26 | -2.89% | 8.28 | 9.28 | 1572459 | 137786.30 | 39.66% |
| 2024-12-31 | 9.18 | 8.99 | -1.00 | -10.01% | 8.99 | 9.37 | 1282166 | 115672.22 | 32.34% |
| 2024-12-30 | 9.99 | 9.99 | -1.11 | -10.00% | 9.99 | 10.36 | 1083136 | 108401.44 | 27.32% |
| 2024-12-27 | 12.33 | 11.10 | -1.23 | -9.98% | 11.10 | 12.91 | 2266981 | 262434.78 | 57.18% |
| 2024-12-26 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 67942 | 8377.28 | 1.71% |
| 2024-12-25 | 11.21 | 11.21 | 1.02 | 10.01% | 10.81 | 11.21 | 1150530 | 128607.48 | 29.02% |
| 2024-12-24 | 10.19 | 10.19 | 0.93 | 10.04% | 10.19 | 10.19 | 101918 | 10385.48 | 2.57% |
| 2024-12-23 | 9.26 | 9.26 | 0.84 | 9.98% | 8.68 | 9.26 | 1747601 | 161262.98 | 44.08% |
| 2024-12-20 | 8.42 | 8.42 | 0.77 | 10.07% | 8.42 | 8.42 | 472898 | 39818.05 | 11.93% |
| 2024-12-19 | 6.81 | 7.65 | 0.70 | 10.07% | 6.77 | 7.65 | 480234 | 34698.91 | 12.11% |
| 2024-12-18 | 6.98 | 6.95 | 0.07 | 1.02% | 6.68 | 7.02 | 223783 | 15449.50 | 5.64% |
| 2024-12-17 | 7.34 | 6.88 | -0.46 | -6.27% | 6.84 | 7.34 | 361921 | 25388.91 | 9.13% |
| 2024-12-16 | 7.57 | 7.34 | -0.28 | -3.67% | 7.28 | 7.66 | 355408 | 26318.98 | 8.96% |
| 2024-12-13 | 7.68 | 7.62 | -0.18 | -2.31% | 7.60 | 7.95 | 555158 | 43215.51 | 14.00% |
| 2024-12-12 | 7.53 | 7.80 | 0.29 | 3.86% | 7.45 | 7.85 | 635242 | 48841.41 | 16.02% |
| 2024-12-11 | 7.42 | 7.51 | -0.01 | -0.13% | 7.37 | 7.54 | 342709 | 25545.64 | 8.64% |
| 2024-12-10 | 7.69 | 7.52 | 0.04 | 0.53% | 7.41 | 7.79 | 515630 | 39018.13 | 13.01% |
| 2024-12-09 | 7.31 | 7.48 | 0.15 | 2.05% | 7.20 | 7.49 | 508052 | 37307.58 | 12.81% |
| 2024-12-06 | 7.65 | 7.33 | -0.34 | -4.43% | 7.20 | 7.65 | 638059 | 46844.13 | 16.09% |
| 2024-12-05 | 7.50 | 7.67 | -0.32 | -4.01% | 7.41 | 7.89 | 728902 | 55714.05 | 18.39% |
| 2024-12-04 | 8.00 | 7.99 | 0.19 | 2.44% | 7.84 | 8.43 | 1202502 | 97479.99 | 30.33% |
| 2024-12-03 | 9.05 | 7.80 | -0.43 | -5.22% | 7.68 | 9.05 | 1591295 | 132800.20 | 40.14% |
| 2024-12-02 | 7.17 | 8.23 | 0.75 | 10.03% | 7.17 | 8.23 | 725395 | 57560.67 | 18.30% |
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。
