| 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 | 8.40 | 8.24 | -0.13 | -1.55% | 8.22 | 8.40 | 104933 | 8688.03 | 0.72% |
| 2025-10-23 | 8.39 | 8.37 | 0.00 | 0.00% | 8.30 | 8.39 | 82333 | 6863.51 | 0.56% |
| 2025-10-22 | 8.26 | 8.37 | 0.09 | 1.09% | 8.26 | 8.44 | 111741 | 9350.12 | 0.76% |
| 2025-10-21 | 8.20 | 8.28 | 0.05 | 0.61% | 8.20 | 8.30 | 80888 | 6690.68 | 0.55% |
| 2025-10-20 | 8.14 | 8.23 | 0.10 | 1.23% | 8.14 | 8.24 | 70591 | 5785.74 | 0.48% |
| 2025-10-17 | 8.18 | 8.13 | -0.05 | -0.61% | 8.10 | 8.22 | 84841 | 6911.99 | 0.58% |
| 2025-10-16 | 8.26 | 8.18 | -0.07 | -0.85% | 8.17 | 8.28 | 90356 | 7411.60 | 0.62% |
| 2025-10-15 | 8.22 | 8.25 | 0.03 | 0.36% | 8.17 | 8.26 | 92587 | 7615.02 | 0.63% |
| 2025-10-14 | 8.26 | 8.22 | -0.03 | -0.36% | 8.19 | 8.32 | 117273 | 9670.64 | 0.80% |
| 2025-10-13 | 8.27 | 8.25 | -0.27 | -3.17% | 8.08 | 8.29 | 204450 | 16749.23 | 1.40% |
| 2025-10-10 | 8.54 | 8.52 | 0.01 | 0.12% | 8.47 | 8.56 | 145449 | 12391.68 | 1.00% |
| 2025-10-09 | 8.55 | 8.51 | -0.10 | -1.16% | 8.42 | 8.58 | 168197 | 14307.22 | 1.15% |
| 2025-09-30 | 8.80 | 8.61 | -0.18 | -2.05% | 8.57 | 8.84 | 292879 | 25328.70 | 2.00% |
| 2025-09-29 | 8.85 | 8.79 | -0.12 | -1.35% | 8.73 | 8.96 | 225001 | 19914.04 | 1.54% |
| 2025-09-26 | 9.01 | 8.91 | -0.19 | -2.09% | 8.75 | 9.01 | 307872 | 27339.21 | 2.11% |
| 2025-09-25 | 8.68 | 9.10 | 0.47 | 5.45% | 8.66 | 9.16 | 480691 | 42738.66 | 3.29% |
| 2025-09-24 | 8.68 | 8.63 | 0.03 | 0.35% | 8.52 | 8.68 | 145522 | 12491.00 | 1.00% |
| 2025-09-23 | 8.59 | 8.60 | -0.03 | -0.35% | 8.45 | 8.67 | 151451 | 12943.56 | 1.04% |
| 2025-09-22 | 8.77 | 8.63 | -0.18 | -2.04% | 8.58 | 8.90 | 192323 | 16757.31 | 1.32% |
| 2025-09-19 | 8.39 | 8.81 | 0.37 | 4.38% | 8.38 | 8.83 | 327369 | 28293.47 | 2.24% |
| 2025-09-18 | 8.42 | 8.44 | -0.01 | -0.12% | 8.33 | 8.53 | 155415 | 13114.28 | 1.06% |
| 2025-09-17 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.49 | 91806 | 7758.02 | 0.63% |
| 2025-09-16 | 8.45 | 8.45 | 0.01 | 0.12% | 8.38 | 8.49 | 109782 | 9251.28 | 0.75% |
| 2025-09-15 | 8.57 | 8.44 | -0.12 | -1.40% | 8.38 | 8.57 | 203465 | 17164.99 | 1.39% |
| 2025-09-12 | 8.64 | 8.56 | -0.08 | -0.93% | 8.53 | 8.66 | 104270 | 8946.87 | 0.71% |
| 2025-09-11 | 8.56 | 8.64 | 0.05 | 0.58% | 8.44 | 8.64 | 174624 | 14884.18 | 1.20% |
| 2025-09-10 | 8.66 | 8.59 | -0.09 | -1.04% | 8.57 | 8.69 | 136071 | 11715.37 | 0.93% |
| 2025-09-09 | 8.80 | 8.68 | -0.14 | -1.59% | 8.65 | 8.82 | 167610 | 14599.81 | 1.15% |
| 2025-09-08 | 9.00 | 8.82 | -0.10 | -1.12% | 8.76 | 9.00 | 198892 | 17540.94 | 1.36% |
| 2025-09-05 | 8.78 | 8.92 | 0.14 | 1.59% | 8.73 | 9.01 | 244563 | 21789.55 | 1.67% |
| 2025-09-04 | 8.75 | 8.78 | 0.07 | 0.80% | 8.66 | 8.89 | 194816 | 17070.30 | 1.33% |
| 2025-09-03 | 8.62 | 8.71 | 0.10 | 1.16% | 8.61 | 8.81 | 185330 | 16149.54 | 1.27% |
| 2025-09-02 | 8.70 | 8.61 | -0.11 | -1.26% | 8.50 | 8.74 | 155972 | 13378.80 | 1.07% |
| 2025-09-01 | 8.80 | 8.72 | -0.02 | -0.23% | 8.71 | 8.81 | 125036 | 10943.70 | 0.86% |
| 2025-08-29 | 8.70 | 8.74 | 0.06 | 0.69% | 8.68 | 8.87 | 194242 | 17034.26 | 1.33% |
| 2025-08-28 | 8.68 | 8.68 | 0.00 | 0.00% | 8.45 | 8.79 | 239999 | 20720.75 | 1.64% |
| 2025-08-27 | 8.86 | 8.68 | -0.22 | -2.47% | 8.68 | 8.93 | 291023 | 25648.43 | 1.99% |
| 2025-08-26 | 8.92 | 8.90 | -0.05 | -0.56% | 8.80 | 8.94 | 200675 | 17805.33 | 1.37% |
| 2025-08-25 | 8.93 | 8.95 | 0.03 | 0.34% | 8.89 | 8.99 | 185201 | 16544.30 | 1.27% |
| 2025-08-22 | 9.06 | 8.92 | -0.24 | -2.62% | 8.81 | 9.14 | 376608 | 33502.36 | 2.58% |
| 2025-08-21 | 9.28 | 9.16 | -0.03 | -0.33% | 9.11 | 9.28 | 201908 | 18510.12 | 1.38% |
| 2025-08-20 | 9.16 | 9.19 | 0.03 | 0.33% | 9.13 | 9.25 | 154184 | 14159.38 | 1.06% |
| 2025-08-19 | 9.31 | 9.16 | -0.15 | -1.61% | 9.10 | 9.32 | 237232 | 21790.49 | 1.62% |
| 2025-08-18 | 9.06 | 9.31 | 0.30 | 3.33% | 9.03 | 9.53 | 387658 | 35992.60 | 2.65% |
| 2025-08-15 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.10 | 226160 | 20407.95 | 1.55% |
| 2025-08-14 | 9.26 | 9.02 | -0.27 | -2.91% | 8.95 | 9.29 | 297795 | 27082.91 | 2.04% |
| 2025-08-13 | 9.50 | 9.29 | -0.18 | -1.90% | 9.27 | 9.51 | 302325 | 28322.40 | 2.07% |
| 2025-08-12 | 10.10 | 9.47 | -0.60 | -5.96% | 9.40 | 10.10 | 462787 | 44452.11 | 3.17% |
| 2025-08-11 | 10.27 | 10.07 | -0.11 | -1.08% | 10.05 | 10.32 | 319873 | 32386.43 | 2.19% |
| 2025-08-08 | 10.31 | 10.18 | -0.02 | -0.20% | 10.07 | 10.32 | 165437 | 16804.29 | 1.13% |
| 2025-08-07 | 10.20 | 10.20 | 0.02 | 0.20% | 9.99 | 10.37 | 240026 | 24437.79 | 1.64% |
| 2025-08-06 | 10.14 | 10.18 | 0.04 | 0.39% | 10.08 | 10.23 | 140489 | 14247.65 | 0.96% |
| 2025-08-05 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.26 | 171980 | 17464.87 | 1.18% |
| 2025-08-04 | 10.26 | 10.19 | -0.10 | -0.97% | 10.01 | 10.33 | 226104 | 22978.22 | 1.55% |
| 2025-08-01 | 10.26 | 10.29 | 0.03 | 0.29% | 10.23 | 10.49 | 262646 | 27189.50 | 1.80% |
| 2025-07-31 | 10.39 | 10.26 | -0.09 | -0.87% | 10.18 | 10.48 | 249971 | 25818.86 | 1.71% |
| 2025-07-30 | 9.84 | 10.35 | 0.48 | 4.86% | 9.84 | 10.49 | 487068 | 49765.09 | 3.33% |
| 2025-07-29 | 10.18 | 9.87 | -0.29 | -2.85% | 9.68 | 10.24 | 298447 | 29658.36 | 2.04% |
| 2025-07-28 | 9.87 | 10.16 | 0.30 | 3.04% | 9.80 | 10.58 | 424745 | 43554.19 | 2.91% |
| 2025-07-25 | 9.76 | 9.86 | 0.08 | 0.82% | 9.70 | 9.90 | 143337 | 14085.68 | 0.98% |
| 2025-07-24 | 9.75 | 9.78 | 0.04 | 0.41% | 9.69 | 9.86 | 155744 | 15214.73 | 1.07% |
| 2025-07-23 | 9.82 | 9.74 | -0.07 | -0.71% | 9.66 | 9.91 | 132124 | 12889.86 | 0.90% |
| 2025-07-22 | 9.92 | 9.81 | -0.07 | -0.71% | 9.77 | 9.94 | 142408 | 14027.97 | 0.97% |
| 2025-07-21 | 9.75 | 9.88 | 0.16 | 1.65% | 9.73 | 9.93 | 144745 | 14242.90 | 0.99% |
| 2025-07-18 | 9.63 | 9.72 | 0.12 | 1.25% | 9.58 | 9.78 | 127106 | 12299.67 | 0.87% |
| 2025-07-17 | 9.60 | 9.60 | 0.02 | 0.21% | 9.53 | 9.80 | 136823 | 13198.25 | 0.94% |
| 2025-07-16 | 9.63 | 9.58 | -0.03 | -0.31% | 9.45 | 9.68 | 122357 | 11696.35 | 0.84% |
| 2025-07-15 | 9.79 | 9.61 | -0.20 | -2.04% | 9.57 | 9.87 | 141015 | 13685.96 | 0.97% |
| 2025-07-14 | 9.62 | 9.81 | 0.22 | 2.29% | 9.60 | 9.98 | 207222 | 20367.05 | 1.42% |
| 2025-07-11 | 9.47 | 9.59 | 0.15 | 1.59% | 9.40 | 9.63 | 148599 | 14129.49 | 1.02% |
| 2025-07-10 | 9.60 | 9.44 | -0.15 | -1.56% | 9.43 | 9.75 | 163987 | 15712.29 | 1.12% |
| 2025-07-09 | 9.60 | 9.59 | -0.01 | -0.10% | 9.49 | 9.66 | 122442 | 11721.67 | 0.84% |
| 2025-07-08 | 9.42 | 9.60 | 0.17 | 1.80% | 9.38 | 9.66 | 154346 | 14731.91 | 1.06% |
| 2025-07-07 | 9.43 | 9.43 | -0.05 | -0.53% | 9.36 | 9.57 | 85441 | 8084.70 | 0.58% |
| 2025-07-04 | 9.67 | 9.48 | -0.20 | -2.07% | 9.45 | 9.67 | 113201 | 10763.91 | 0.77% |
| 2025-07-03 | 9.58 | 9.68 | 0.08 | 0.83% | 9.48 | 9.71 | 119897 | 11526.86 | 0.82% |
| 2025-07-02 | 9.62 | 9.60 | -0.02 | -0.21% | 9.32 | 9.66 | 199595 | 18931.91 | 1.37% |
| 2025-07-01 | 9.65 | 9.62 | -0.04 | -0.41% | 9.56 | 9.70 | 104709 | 10077.70 | 0.72% |
| 2025-06-30 | 9.66 | 9.66 | 0.00 | 0.00% | 9.53 | 9.72 | 193543 | 18606.43 | 1.32% |
| 2025-06-27 | 9.73 | 9.66 | -0.04 | -0.41% | 9.57 | 9.79 | 150749 | 14557.85 | 1.03% |
东华能源(002221)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。
