| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 8.16 | 8.10 | -0.04 | -0.49% | 8.09 | 8.17 | 80883 | 6561.48 | 0.55% |
| 2025-05-20 | 8.14 | 8.14 | 0.00 | 0.00% | 8.08 | 8.16 | 102878 | 8349.80 | 0.70% |
| 2025-05-19 | 8.14 | 8.14 | 0.01 | 0.12% | 8.07 | 8.17 | 101263 | 8228.05 | 0.69% |
| 2025-05-16 | 8.20 | 8.13 | -0.15 | -1.81% | 8.02 | 8.22 | 183037 | 14889.14 | 1.25% |
| 2025-05-15 | 8.45 | 8.28 | -0.09 | -1.08% | 8.20 | 8.54 | 279796 | 23439.06 | 1.92% |
| 2025-05-14 | 8.31 | 8.37 | 0.07 | 0.84% | 8.24 | 8.41 | 161580 | 13446.12 | 1.11% |
| 2025-05-13 | 8.33 | 8.30 | 0.11 | 1.34% | 8.25 | 8.51 | 245989 | 20555.16 | 1.68% |
| 2025-05-12 | 8.15 | 8.19 | 0.07 | 0.86% | 8.15 | 8.25 | 128167 | 10501.90 | 0.88% |
| 2025-05-09 | 8.26 | 8.12 | -0.14 | -1.69% | 8.10 | 8.30 | 109622 | 8939.92 | 0.75% |
| 2025-05-08 | 8.20 | 8.26 | 0.06 | 0.73% | 8.16 | 8.31 | 169248 | 13981.43 | 1.16% |
| 2025-05-07 | 8.35 | 8.20 | -0.02 | -0.24% | 8.15 | 8.39 | 161537 | 13303.27 | 1.11% |
| 2025-05-06 | 8.20 | 8.22 | 0.04 | 0.49% | 8.02 | 8.22 | 256894 | 20841.97 | 1.76% |
| 2025-04-30 | 8.37 | 8.18 | -0.16 | -1.92% | 8.15 | 8.39 | 158650 | 13038.71 | 1.09% |
| 2025-04-29 | 8.42 | 8.34 | -0.07 | -0.83% | 8.28 | 8.46 | 119827 | 10009.12 | 0.82% |
| 2025-04-28 | 8.65 | 8.41 | -0.25 | -2.89% | 8.39 | 8.65 | 163591 | 13859.41 | 1.12% |
| 2025-04-25 | 8.65 | 8.66 | 0.06 | 0.70% | 8.55 | 8.84 | 253338 | 22069.56 | 1.73% |
| 2025-04-24 | 8.38 | 8.60 | 0.23 | 2.75% | 8.36 | 8.64 | 288153 | 24477.60 | 1.97% |
| 2025-04-23 | 8.28 | 8.37 | 0.10 | 1.21% | 8.27 | 8.64 | 248658 | 20962.73 | 1.70% |
| 2025-04-22 | 8.27 | 8.27 | -0.17 | -2.01% | 8.11 | 8.35 | 182052 | 15023.69 | 1.25% |
| 2025-04-21 | 8.08 | 8.44 | 0.34 | 4.20% | 8.03 | 8.48 | 223678 | 18568.62 | 1.53% |
| 2025-04-18 | 8.06 | 8.10 | 0.04 | 0.50% | 8.00 | 8.12 | 88502 | 7141.04 | 0.61% |
| 2025-04-17 | 8.00 | 8.06 | 0.03 | 0.37% | 7.98 | 8.12 | 85034 | 6858.85 | 0.58% |
| 2025-04-16 | 8.13 | 8.03 | -0.13 | -1.59% | 7.94 | 8.14 | 124234 | 9977.44 | 0.85% |
| 2025-04-15 | 8.26 | 8.16 | -0.10 | -1.21% | 8.08 | 8.26 | 136296 | 11117.75 | 0.93% |
| 2025-04-14 | 8.18 | 8.26 | 0.14 | 1.72% | 8.16 | 8.43 | 190969 | 15768.00 | 1.31% |
| 2025-04-11 | 7.99 | 8.12 | 0.00 | 0.00% | 7.98 | 8.25 | 177730 | 14448.71 | 1.22% |
| 2025-04-10 | 7.90 | 8.12 | 0.39 | 5.05% | 7.82 | 8.18 | 356819 | 28685.02 | 2.44% |
| 2025-04-09 | 8.25 | 7.73 | -0.42 | -5.15% | 7.34 | 8.26 | 622580 | 47224.59 | 4.26% |
| 2025-04-08 | 8.90 | 8.15 | -0.90 | -9.94% | 8.15 | 9.04 | 252650 | 20835.67 | 1.73% |
| 2025-04-07 | 9.72 | 9.05 | -1.00 | -9.95% | 9.05 | 9.74 | 219770 | 20327.25 | 1.50% |
| 2025-04-03 | 9.81 | 10.05 | 0.17 | 1.72% | 9.70 | 10.23 | 271869 | 27289.35 | 1.86% |
| 2025-04-02 | 9.82 | 9.88 | 0.00 | 0.00% | 9.81 | 10.05 | 118414 | 11764.06 | 0.81% |
| 2025-04-01 | 9.59 | 9.88 | 0.33 | 3.46% | 9.50 | 9.96 | 155676 | 15184.12 | 1.07% |
| 2025-03-31 | 9.73 | 9.55 | -0.24 | -2.45% | 9.50 | 9.83 | 126585 | 12206.02 | 0.87% |
| 2025-03-28 | 10.04 | 9.79 | -0.19 | -1.90% | 9.74 | 10.04 | 127417 | 12534.44 | 0.87% |
| 2025-03-27 | 9.88 | 9.98 | 0.10 | 1.01% | 9.80 | 10.06 | 117667 | 11707.40 | 0.81% |
| 2025-03-26 | 9.88 | 9.88 | 0.04 | 0.41% | 9.84 | 10.13 | 231246 | 23083.24 | 1.58% |
| 2025-03-25 | 9.70 | 9.84 | 0.08 | 0.82% | 9.68 | 9.89 | 162969 | 15993.03 | 1.12% |
| 2025-03-24 | 9.87 | 9.76 | -0.08 | -0.81% | 9.65 | 9.94 | 265640 | 26052.66 | 1.82% |
| 2025-03-21 | 10.24 | 9.84 | -0.43 | -4.19% | 9.83 | 10.42 | 337381 | 34093.96 | 2.31% |
| 2025-03-20 | 9.80 | 10.27 | 0.50 | 5.12% | 9.79 | 10.39 | 323864 | 32903.90 | 2.22% |
| 2025-03-19 | 9.80 | 9.77 | -0.07 | -0.71% | 9.73 | 9.83 | 88297 | 8628.49 | 0.60% |
| 2025-03-18 | 9.90 | 9.84 | -0.04 | -0.40% | 9.78 | 9.94 | 144374 | 14230.44 | 0.99% |
| 2025-03-17 | 9.90 | 9.88 | 0.00 | 0.00% | 9.76 | 9.94 | 143331 | 14098.72 | 0.98% |
| 2025-03-14 | 9.77 | 9.88 | 0.12 | 1.23% | 9.69 | 9.90 | 117960 | 11596.10 | 0.81% |
| 2025-03-13 | 9.86 | 9.76 | -0.07 | -0.71% | 9.70 | 9.94 | 101062 | 9917.97 | 0.69% |
| 2025-03-12 | 9.83 | 9.83 | 0.00 | 0.00% | 9.74 | 9.95 | 152773 | 15053.84 | 1.05% |
| 2025-03-11 | 9.88 | 9.83 | -0.12 | -1.21% | 9.78 | 9.96 | 103674 | 10187.25 | 0.71% |
| 2025-03-10 | 10.01 | 9.95 | -0.03 | -0.30% | 9.85 | 10.04 | 137724 | 13672.05 | 0.94% |
| 2025-03-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.87 | 10.13 | 106824 | 10691.07 | 0.73% |
| 2025-03-06 | 10.09 | 9.98 | -0.06 | -0.60% | 9.93 | 10.10 | 143488 | 14367.01 | 0.98% |
| 2025-03-05 | 10.41 | 10.04 | -0.37 | -3.55% | 9.95 | 10.42 | 181781 | 18407.29 | 1.24% |
| 2025-03-04 | 10.33 | 10.41 | 0.03 | 0.29% | 10.20 | 10.43 | 154530 | 15986.91 | 1.06% |
| 2025-03-03 | 10.53 | 10.38 | -0.15 | -1.42% | 10.32 | 10.62 | 192926 | 20230.90 | 1.32% |
| 2025-02-28 | 10.50 | 10.53 | -0.01 | -0.09% | 10.40 | 10.63 | 266649 | 28124.31 | 1.83% |
| 2025-02-27 | 10.48 | 10.54 | 0.08 | 0.76% | 10.27 | 10.65 | 208804 | 21843.54 | 1.43% |
| 2025-02-26 | 10.53 | 10.46 | 0.00 | 0.00% | 10.35 | 10.79 | 212729 | 22300.11 | 1.46% |
| 2025-02-25 | 10.43 | 10.46 | 0.05 | 0.48% | 10.33 | 10.60 | 234401 | 24550.13 | 1.60% |
| 2025-02-24 | 10.18 | 10.41 | 0.22 | 2.16% | 10.18 | 10.45 | 247991 | 25582.38 | 1.70% |
| 2025-02-21 | 10.55 | 10.19 | -0.32 | -3.04% | 10.08 | 10.59 | 263660 | 27037.15 | 1.80% |
| 2025-02-20 | 10.22 | 10.51 | 0.26 | 2.54% | 10.21 | 10.55 | 345693 | 36133.59 | 2.37% |
| 2025-02-19 | 9.65 | 10.25 | 0.57 | 5.89% | 9.61 | 10.41 | 387234 | 39090.93 | 2.65% |
| 2025-02-18 | 9.61 | 9.68 | 0.06 | 0.62% | 9.55 | 9.85 | 193979 | 18843.79 | 1.33% |
| 2025-02-17 | 9.50 | 9.62 | 0.13 | 1.37% | 9.44 | 9.68 | 164050 | 15716.96 | 1.12% |
| 2025-02-14 | 9.47 | 9.49 | 0.14 | 1.50% | 9.35 | 9.51 | 98656 | 9307.86 | 0.68% |
| 2025-02-13 | 9.54 | 9.35 | -0.20 | -2.09% | 9.34 | 9.57 | 169781 | 16024.79 | 1.16% |
| 2025-02-12 | 9.64 | 9.55 | -0.11 | -1.14% | 9.51 | 9.74 | 130226 | 12491.67 | 0.89% |
| 2025-02-11 | 9.71 | 9.66 | 0.00 | 0.00% | 9.52 | 9.77 | 143555 | 13818.99 | 0.98% |
| 2025-02-10 | 9.62 | 9.66 | 0.05 | 0.52% | 9.50 | 9.75 | 163590 | 15710.65 | 1.12% |
| 2025-02-07 | 9.61 | 9.61 | 0.02 | 0.21% | 9.54 | 9.69 | 157958 | 15194.51 | 1.08% |
| 2025-02-06 | 9.53 | 9.59 | 0.02 | 0.21% | 9.49 | 9.63 | 132446 | 12659.60 | 0.91% |
| 2025-02-05 | 9.81 | 9.57 | -0.24 | -2.45% | 9.55 | 9.92 | 144871 | 14035.79 | 0.99% |
| 2025-01-27 | 10.03 | 9.81 | -0.14 | -1.41% | 9.71 | 10.04 | 148548 | 14691.14 | 1.02% |
| 2025-01-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.42 | 10.01 | 244821 | 23880.33 | 1.68% |
| 2025-01-23 | 10.03 | 9.64 | -0.12 | -1.23% | 9.49 | 10.03 | 253012 | 24636.88 | 1.73% |
| 2025-01-22 | 10.23 | 9.76 | -0.59 | -5.70% | 9.67 | 10.33 | 345769 | 34233.35 | 2.37% |
| 2025-01-21 | 10.33 | 10.35 | 0.03 | 0.29% | 10.00 | 10.38 | 234802 | 23934.74 | 1.61% |
| 2025-01-20 | 10.61 | 10.32 | -0.29 | -2.73% | 10.15 | 10.64 | 280375 | 28952.06 | 1.92% |
| 2025-01-17 | 10.25 | 10.61 | 0.39 | 3.82% | 10.25 | 10.70 | 513731 | 54052.27 | 3.52% |
| 2025-01-16 | 10.06 | 10.22 | 0.07 | 0.69% | 9.99 | 10.25 | 266497 | 26952.56 | 1.82% |
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。
