| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.18 | 12.33 | 0.09 | 0.74% | 12.12 | 12.53 | 136107 | 16830.26 | 4.43% |
| 2026-03-24 | 12.01 | 12.24 | 0.57 | 4.88% | 11.62 | 12.24 | 187500 | 22381.51 | 6.10% |
| 2026-03-23 | 12.01 | 11.67 | -0.71 | -5.74% | 11.58 | 12.42 | 174668 | 20966.23 | 5.68% |
| 2026-03-20 | 13.12 | 12.38 | -0.62 | -4.77% | 12.36 | 13.15 | 154770 | 19625.23 | 5.03% |
| 2026-03-19 | 13.33 | 13.00 | -0.62 | -4.55% | 12.89 | 13.42 | 157501 | 20670.24 | 5.12% |
| 2026-03-18 | 13.33 | 13.62 | 0.30 | 2.25% | 13.33 | 13.64 | 146069 | 19728.00 | 4.75% |
| 2026-03-17 | 13.90 | 13.32 | -0.55 | -3.97% | 13.30 | 13.94 | 218543 | 29563.42 | 7.11% |
| 2026-03-16 | 14.12 | 13.87 | -0.27 | -1.91% | 13.71 | 14.22 | 222352 | 30933.97 | 7.23% |
| 2026-03-13 | 14.59 | 14.14 | -0.57 | -3.87% | 14.05 | 14.73 | 378908 | 54364.13 | 12.32% |
| 2026-03-12 | 14.99 | 14.71 | -0.87 | -5.58% | 14.65 | 15.27 | 675596 | 100435.85 | 21.97% |
| 2026-03-11 | 15.58 | 15.58 | 1.42 | 10.03% | 15.23 | 15.58 | 388555 | 60425.89 | 12.64% |
| 2026-03-10 | 13.89 | 14.16 | 0.42 | 3.06% | 13.75 | 14.27 | 185527 | 26170.66 | 6.03% |
| 2026-03-09 | 13.58 | 13.74 | -0.18 | -1.29% | 13.46 | 13.81 | 141873 | 19356.08 | 4.61% |
| 2026-03-06 | 13.76 | 13.92 | 0.10 | 0.72% | 13.69 | 14.13 | 153859 | 21445.47 | 5.00% |
| 2026-03-05 | 13.75 | 13.82 | 0.36 | 2.67% | 13.68 | 14.11 | 211377 | 29297.78 | 6.87% |
| 2026-03-04 | 13.03 | 13.46 | 0.26 | 1.97% | 13.00 | 13.60 | 222589 | 29913.74 | 7.24% |
| 2026-03-03 | 14.29 | 13.20 | -1.07 | -7.50% | 13.10 | 14.29 | 394265 | 53630.59 | 12.82% |
| 2026-03-02 | 14.42 | 14.27 | -0.59 | -3.97% | 13.83 | 14.56 | 404350 | 57443.94 | 13.15% |
| 2026-02-27 | 14.14 | 14.86 | 0.59 | 4.13% | 14.13 | 14.87 | 483828 | 70948.09 | 15.73% |
| 2026-02-26 | 14.08 | 14.27 | 0.19 | 1.35% | 13.95 | 14.35 | 349714 | 49772.82 | 11.37% |
| 2026-02-25 | 14.08 | 14.08 | -0.06 | -0.42% | 13.96 | 14.25 | 294332 | 41533.18 | 9.57% |
| 2026-02-24 | 14.28 | 14.14 | 0.12 | 0.86% | 13.93 | 14.28 | 346129 | 48824.06 | 11.26% |
| 2026-02-13 | 13.76 | 14.02 | 0.01 | 0.07% | 13.58 | 14.35 | 727488 | 102058.27 | 23.66% |
| 2026-02-12 | 12.70 | 14.01 | 1.27 | 9.97% | 12.70 | 14.01 | 644292 | 89544.77 | 20.95% |
| 2026-02-11 | 12.33 | 12.74 | 0.38 | 3.07% | 12.31 | 12.78 | 248512 | 31303.00 | 8.08% |
| 2026-02-10 | 12.33 | 12.36 | -0.01 | -0.08% | 12.28 | 12.43 | 95467 | 11816.81 | 3.10% |
| 2026-02-09 | 12.30 | 12.37 | 0.21 | 1.73% | 12.22 | 12.39 | 106246 | 13116.10 | 3.46% |
| 2026-02-06 | 11.95 | 12.16 | 0.14 | 1.16% | 11.90 | 12.32 | 109204 | 13319.62 | 3.55% |
| 2026-02-05 | 12.33 | 12.02 | -0.32 | -2.59% | 12.02 | 12.33 | 98520 | 11937.90 | 3.20% |
| 2026-02-04 | 12.25 | 12.34 | -0.02 | -0.16% | 12.14 | 12.47 | 129430 | 15951.34 | 4.21% |
| 2026-02-03 | 12.09 | 12.36 | 0.43 | 3.60% | 12.07 | 12.44 | 179136 | 21925.01 | 5.83% |
| 2026-02-02 | 12.15 | 11.93 | 0.11 | 0.93% | 11.93 | 12.32 | 177177 | 21536.77 | 5.76% |
| 2026-01-30 | 11.80 | 11.82 | 0.00 | 0.00% | 11.59 | 11.92 | 117570 | 13847.22 | 3.82% |
| 2026-01-29 | 12.07 | 11.82 | -0.29 | -2.39% | 11.79 | 12.15 | 154897 | 18539.55 | 5.04% |
| 2026-01-28 | 12.43 | 12.11 | -0.41 | -3.27% | 12.10 | 12.51 | 153822 | 18742.92 | 5.00% |
| 2026-01-27 | 12.46 | 12.52 | -0.07 | -0.56% | 12.01 | 12.58 | 183544 | 22588.20 | 5.97% |
| 2026-01-26 | 12.85 | 12.59 | -0.29 | -2.25% | 12.43 | 12.88 | 170862 | 21574.51 | 5.56% |
| 2026-01-23 | 12.65 | 12.88 | 0.28 | 2.22% | 12.56 | 12.89 | 228293 | 29213.09 | 7.42% |
| 2026-01-22 | 12.60 | 12.60 | 0.01 | 0.08% | 12.50 | 12.67 | 121685 | 15296.84 | 3.96% |
| 2026-01-21 | 12.40 | 12.59 | 0.11 | 0.88% | 12.20 | 12.67 | 180009 | 22543.79 | 5.85% |
| 2026-01-20 | 12.76 | 12.48 | -0.35 | -2.73% | 12.32 | 13.00 | 223062 | 28181.22 | 7.25% |
| 2026-01-19 | 12.69 | 12.83 | 0.00 | 0.00% | 12.62 | 12.92 | 165343 | 21124.59 | 5.38% |
| 2026-01-16 | 12.60 | 12.83 | 0.35 | 2.80% | 12.41 | 12.83 | 246333 | 31222.98 | 8.01% |
| 2026-01-15 | 12.70 | 12.48 | -0.47 | -3.63% | 12.34 | 12.70 | 261924 | 32716.29 | 8.52% |
| 2026-01-14 | 13.58 | 12.95 | -0.35 | -2.63% | 12.62 | 13.60 | 503464 | 66076.09 | 16.37% |
| 2026-01-13 | 12.86 | 13.30 | 0.47 | 3.66% | 12.64 | 13.39 | 591642 | 77359.49 | 19.24% |
| 2026-01-12 | 12.71 | 12.83 | 0.07 | 0.55% | 12.63 | 12.91 | 415538 | 53056.53 | 13.51% |
| 2026-01-09 | 12.97 | 12.76 | -0.21 | -1.62% | 12.55 | 12.97 | 595539 | 75802.10 | 19.37% |
| 2026-01-08 | 12.04 | 12.97 | 1.18 | 10.01% | 12.04 | 12.97 | 275551 | 35214.72 | 8.96% |
| 2026-01-07 | 11.64 | 11.79 | 0.15 | 1.29% | 11.55 | 11.96 | 222302 | 26262.81 | 7.23% |
| 2026-01-06 | 11.61 | 11.64 | 0.04 | 0.34% | 11.51 | 11.65 | 164090 | 19021.10 | 5.34% |
| 2026-01-05 | 11.51 | 11.60 | 0.07 | 0.61% | 11.42 | 11.63 | 116928 | 13520.01 | 3.80% |
| 2025-12-31 | 11.69 | 11.53 | -0.20 | -1.71% | 11.47 | 11.72 | 115391 | 13333.28 | 3.75% |
| 2025-12-30 | 11.43 | 11.73 | 0.23 | 2.00% | 11.34 | 11.74 | 188747 | 21914.64 | 6.14% |
| 2025-12-29 | 11.59 | 11.50 | -0.18 | -1.54% | 11.45 | 11.68 | 172444 | 19877.11 | 5.61% |
| 2025-12-26 | 11.31 | 11.68 | 0.35 | 3.09% | 11.20 | 12.10 | 303752 | 35504.36 | 9.88% |
| 2025-12-25 | 11.07 | 11.33 | 0.22 | 1.98% | 11.07 | 11.38 | 115295 | 12984.85 | 3.75% |
| 2025-12-24 | 10.95 | 11.11 | 0.14 | 1.28% | 10.90 | 11.22 | 98574 | 10976.49 | 3.21% |
| 2025-12-23 | 10.97 | 10.97 | -0.06 | -0.54% | 10.84 | 11.05 | 81778 | 8950.71 | 2.66% |
| 2025-12-22 | 10.96 | 11.03 | 0.05 | 0.46% | 10.91 | 11.14 | 88448 | 9779.86 | 2.88% |
| 2025-12-19 | 10.93 | 10.98 | 0.18 | 1.67% | 10.81 | 11.21 | 94851 | 10444.63 | 3.08% |
| 2025-12-18 | 10.80 | 10.80 | -0.07 | -0.64% | 10.70 | 11.02 | 99636 | 10837.98 | 3.24% |
| 2025-12-17 | 11.19 | 10.87 | -0.32 | -2.86% | 10.51 | 11.28 | 232650 | 25085.93 | 7.57% |
| 2025-12-16 | 11.78 | 11.19 | -0.64 | -5.41% | 11.19 | 11.79 | 197120 | 22417.23 | 6.41% |
| 2025-12-15 | 11.68 | 11.83 | -0.01 | -0.08% | 11.60 | 12.10 | 148568 | 17648.82 | 4.83% |
| 2025-12-12 | 12.05 | 11.84 | -0.31 | -2.55% | 11.78 | 12.23 | 233708 | 27980.70 | 7.60% |
| 2025-12-11 | 11.90 | 12.15 | 0.26 | 2.19% | 11.67 | 12.30 | 314704 | 38036.98 | 10.23% |
| 2025-12-10 | 11.95 | 11.89 | -0.02 | -0.17% | 11.77 | 11.99 | 125052 | 14836.65 | 4.07% |
| 2025-12-09 | 12.06 | 11.91 | -0.21 | -1.73% | 11.90 | 12.19 | 173418 | 20805.46 | 5.64% |
| 2025-12-08 | 12.21 | 12.12 | -0.10 | -0.82% | 12.07 | 12.30 | 264427 | 32127.71 | 8.60% |
| 2025-12-05 | 11.80 | 12.22 | 0.34 | 2.86% | 11.69 | 12.25 | 327812 | 39647.27 | 10.66% |
| 2025-12-04 | 11.70 | 11.88 | 0.04 | 0.34% | 11.59 | 12.25 | 353132 | 42055.95 | 11.48% |
| 2025-12-03 | 11.42 | 11.84 | 0.44 | 3.86% | 11.27 | 12.00 | 370608 | 43436.77 | 12.05% |
| 2025-12-02 | 11.53 | 11.40 | -0.13 | -1.13% | 11.29 | 11.55 | 101039 | 11526.89 | 3.29% |
| 2025-12-01 | 11.48 | 11.53 | 0.07 | 0.61% | 11.41 | 11.60 | 126300 | 14539.76 | 4.11% |
| 2025-11-28 | 11.26 | 11.46 | 0.21 | 1.87% | 11.19 | 11.48 | 118272 | 13473.70 | 3.85% |
| 2025-11-27 | 11.28 | 11.25 | -0.04 | -0.35% | 11.21 | 11.40 | 93094 | 10528.69 | 3.03% |
| 2025-11-26 | 11.48 | 11.29 | -0.19 | -1.66% | 11.25 | 11.54 | 152134 | 17328.24 | 4.95% |
| 2025-11-25 | 11.43 | 11.48 | 0.13 | 1.15% | 11.37 | 11.73 | 167201 | 19314.48 | 5.44% |
| 2025-11-24 | 11.20 | 11.35 | 0.27 | 2.44% | 11.07 | 11.41 | 138330 | 15541.61 | 4.50% |
华东数控(002248)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。
