| 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 | 8.20 | 8.19 | 0.09 | 1.11% | 8.09 | 8.23 | 127737 | 10419.29 | 0.87% |
| 2026-02-02 | 8.43 | 8.10 | -0.54 | -6.25% | 8.09 | 8.55 | 306211 | 25434.03 | 2.10% |
| 2026-01-30 | 8.84 | 8.64 | -0.21 | -2.37% | 8.50 | 9.07 | 357565 | 31205.06 | 2.45% |
| 2026-01-29 | 8.83 | 8.85 | 0.11 | 1.26% | 8.71 | 8.95 | 369667 | 32643.37 | 2.53% |
| 2026-01-28 | 8.61 | 8.74 | 0.20 | 2.34% | 8.56 | 8.84 | 334777 | 29310.08 | 2.29% |
| 2026-01-27 | 8.60 | 8.54 | -0.10 | -1.16% | 8.38 | 8.68 | 206563 | 17563.58 | 1.41% |
| 2026-01-26 | 8.66 | 8.64 | 0.02 | 0.23% | 8.59 | 8.79 | 227049 | 19685.88 | 1.55% |
| 2026-01-23 | 8.44 | 8.62 | 0.19 | 2.25% | 8.43 | 8.85 | 390987 | 33915.84 | 2.68% |
| 2026-01-22 | 8.27 | 8.43 | 0.12 | 1.44% | 8.23 | 8.53 | 201762 | 17000.46 | 1.38% |
| 2026-01-21 | 8.33 | 8.31 | 0.03 | 0.36% | 8.22 | 8.36 | 125137 | 10358.60 | 0.86% |
| 2026-01-20 | 8.26 | 8.28 | 0.03 | 0.36% | 8.17 | 8.28 | 102991 | 8463.72 | 0.70% |
| 2026-01-19 | 8.15 | 8.25 | 0.09 | 1.10% | 8.12 | 8.26 | 123030 | 10119.07 | 0.84% |
| 2026-01-16 | 8.23 | 8.16 | -0.06 | -0.73% | 8.12 | 8.26 | 106244 | 8674.78 | 0.73% |
| 2026-01-15 | 8.29 | 8.22 | -0.10 | -1.20% | 8.20 | 8.31 | 102763 | 8466.74 | 0.70% |
| 2026-01-14 | 8.35 | 8.32 | -0.01 | -0.12% | 8.25 | 8.44 | 203874 | 17061.57 | 1.40% |
| 2026-01-13 | 8.32 | 8.33 | 0.02 | 0.24% | 8.23 | 8.47 | 184013 | 15326.39 | 1.26% |
| 2026-01-12 | 8.30 | 8.31 | -0.01 | -0.12% | 8.20 | 8.35 | 202559 | 16743.34 | 1.39% |
| 2026-01-09 | 8.25 | 8.32 | 0.21 | 2.59% | 8.16 | 8.45 | 280736 | 23324.41 | 1.92% |
| 2026-01-08 | 8.10 | 8.11 | 0.02 | 0.25% | 8.06 | 8.15 | 85786 | 6953.34 | 0.59% |
| 2026-01-07 | 8.21 | 8.09 | -0.13 | -1.58% | 8.09 | 8.21 | 117946 | 9587.05 | 0.81% |
| 2026-01-06 | 8.12 | 8.22 | 0.11 | 1.36% | 8.09 | 8.24 | 126078 | 10299.42 | 0.86% |
| 2026-01-05 | 8.20 | 8.11 | 0.01 | 0.12% | 8.03 | 8.26 | 120446 | 9740.13 | 0.82% |
| 2025-12-31 | 8.19 | 8.10 | -0.10 | -1.22% | 8.05 | 8.21 | 97761 | 7930.96 | 0.67% |
| 2025-12-30 | 8.30 | 8.20 | -0.08 | -0.97% | 8.18 | 8.37 | 136375 | 11263.32 | 0.93% |
| 2025-12-29 | 8.15 | 8.28 | 0.26 | 3.24% | 8.13 | 8.38 | 235965 | 19572.00 | 1.62% |
| 2025-12-26 | 8.08 | 8.02 | -0.06 | -0.74% | 8.00 | 8.10 | 84336 | 6788.59 | 0.58% |
| 2025-12-25 | 7.95 | 8.08 | 0.17 | 2.15% | 7.95 | 8.09 | 147534 | 11864.30 | 1.01% |
| 2025-12-24 | 7.79 | 7.91 | 0.12 | 1.54% | 7.74 | 7.95 | 101295 | 7978.00 | 0.69% |
| 2025-12-23 | 7.97 | 7.79 | -0.17 | -2.14% | 7.79 | 7.99 | 112325 | 8805.01 | 0.77% |
| 2025-12-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.92 | 8.04 | 74694 | 5947.85 | 0.51% |
| 2025-12-19 | 7.97 | 8.00 | 0.01 | 0.13% | 7.95 | 8.02 | 73053 | 5830.03 | 0.50% |
| 2025-12-18 | 7.93 | 7.99 | 0.02 | 0.25% | 7.92 | 8.11 | 95625 | 7663.83 | 0.65% |
| 2025-12-17 | 8.02 | 7.97 | -0.06 | -0.75% | 7.87 | 8.03 | 107990 | 8575.94 | 0.74% |
| 2025-12-16 | 7.99 | 8.03 | 0.04 | 0.50% | 7.91 | 8.19 | 196994 | 15835.09 | 1.35% |
| 2025-12-15 | 7.76 | 7.99 | 0.37 | 4.86% | 7.75 | 8.00 | 221893 | 17591.14 | 1.52% |
| 2025-12-12 | 7.66 | 7.62 | -0.01 | -0.13% | 7.58 | 7.68 | 82692 | 6311.47 | 0.57% |
| 2025-12-11 | 7.75 | 7.63 | -0.12 | -1.55% | 7.62 | 7.77 | 82686 | 6328.44 | 0.57% |
| 2025-12-10 | 7.74 | 7.75 | 0.00 | 0.00% | 7.68 | 7.78 | 64507 | 4976.87 | 0.44% |
| 2025-12-09 | 7.77 | 7.75 | -0.03 | -0.39% | 7.73 | 7.81 | 55157 | 4277.40 | 0.38% |
| 2025-12-08 | 7.85 | 7.78 | -0.04 | -0.51% | 7.76 | 7.85 | 66593 | 5190.95 | 0.46% |
| 2025-12-05 | 7.78 | 7.82 | 0.03 | 0.39% | 7.73 | 7.84 | 76248 | 5929.52 | 0.52% |
| 2025-12-04 | 7.91 | 7.79 | -0.11 | -1.39% | 7.78 | 7.93 | 79734 | 6251.09 | 0.55% |
| 2025-12-03 | 7.94 | 7.90 | -0.04 | -0.50% | 7.88 | 7.96 | 63259 | 5003.21 | 0.43% |
| 2025-12-02 | 8.03 | 7.94 | -0.08 | -1.00% | 7.93 | 8.11 | 98865 | 7893.88 | 0.68% |
| 2025-12-01 | 8.04 | 8.02 | 0.00 | 0.00% | 7.97 | 8.05 | 68711 | 5505.22 | 0.47% |
| 2025-11-28 | 7.96 | 8.02 | 0.08 | 1.01% | 7.92 | 8.05 | 60116 | 4812.85 | 0.41% |
| 2025-11-27 | 7.94 | 7.94 | 0.01 | 0.13% | 7.89 | 8.04 | 64700 | 5150.22 | 0.44% |
| 2025-11-26 | 7.95 | 7.93 | -0.02 | -0.25% | 7.92 | 8.00 | 51806 | 4118.04 | 0.35% |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.89 | 7.99 | 70125 | 5576.69 | 0.48% |
| 2025-11-24 | 7.94 | 7.93 | 0.00 | 0.00% | 7.86 | 8.07 | 104535 | 8279.63 | 0.72% |
| 2025-11-21 | 8.19 | 7.93 | -0.29 | -3.53% | 7.93 | 8.22 | 170798 | 13731.81 | 1.17% |
| 2025-11-20 | 8.38 | 8.22 | -0.12 | -1.44% | 8.19 | 8.38 | 85619 | 7071.19 | 0.59% |
| 2025-11-19 | 8.40 | 8.34 | -0.06 | -0.71% | 8.28 | 8.45 | 80255 | 6691.34 | 0.55% |
| 2025-11-18 | 8.54 | 8.40 | -0.14 | -1.64% | 8.34 | 8.54 | 116247 | 9760.54 | 0.80% |
| 2025-11-17 | 8.59 | 8.54 | -0.02 | -0.23% | 8.50 | 8.64 | 107792 | 9216.73 | 0.74% |
| 2025-11-14 | 8.51 | 8.56 | 0.10 | 1.18% | 8.49 | 8.77 | 216737 | 18734.91 | 1.48% |
| 2025-11-13 | 8.44 | 8.46 | 0.02 | 0.24% | 8.37 | 8.48 | 98059 | 8271.62 | 0.67% |
| 2025-11-12 | 8.55 | 8.44 | -0.08 | -0.94% | 8.42 | 8.57 | 96508 | 8173.45 | 0.66% |
| 2025-11-11 | 8.43 | 8.52 | 0.08 | 0.95% | 8.40 | 8.54 | 126978 | 10762.23 | 0.87% |
| 2025-11-10 | 8.40 | 8.44 | 0.10 | 1.20% | 8.33 | 8.45 | 128248 | 10766.08 | 0.88% |
| 2025-11-07 | 8.22 | 8.34 | 0.11 | 1.34% | 8.20 | 8.40 | 151668 | 12627.62 | 1.04% |
| 2025-11-06 | 8.26 | 8.23 | 0.01 | 0.12% | 8.20 | 8.26 | 86287 | 7101.77 | 0.59% |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.15 | 8.26 | 79034 | 6498.55 | 0.54% |
| 2025-11-04 | 8.25 | 8.19 | -0.08 | -0.97% | 8.17 | 8.27 | 78249 | 6427.91 | 0.54% |
| 2025-11-03 | 8.26 | 8.27 | 0.05 | 0.61% | 8.20 | 8.30 | 91792 | 7573.13 | 0.63% |
| 2025-10-31 | 8.17 | 8.22 | 0.05 | 0.61% | 8.15 | 8.28 | 102620 | 8447.41 | 0.70% |
| 2025-10-30 | 8.22 | 8.17 | -0.05 | -0.61% | 8.15 | 8.24 | 73647 | 6022.64 | 0.50% |
| 2025-10-29 | 8.20 | 8.22 | 0.02 | 0.24% | 8.13 | 8.24 | 83753 | 6856.15 | 0.57% |
| 2025-10-28 | 8.23 | 8.20 | -0.03 | -0.36% | 8.19 | 8.34 | 91541 | 7529.20 | 0.63% |
| 2025-10-27 | 8.25 | 8.23 | -0.01 | -0.12% | 8.22 | 8.30 | 86112 | 7103.34 | 0.59% |
| 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% |
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。
