| 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 | 8.80 | 8.56 | -0.13 | -1.50% | 8.49 | 8.81 | 232051 | 19889.50 | 7.55% |
| 2025-03-31 | 8.84 | 8.69 | -0.32 | -3.55% | 8.32 | 8.92 | 377171 | 32285.67 | 12.27% |
| 2025-03-28 | 9.22 | 9.01 | -0.38 | -4.05% | 8.94 | 9.51 | 465802 | 42564.29 | 15.15% |
| 2025-03-27 | 10.48 | 9.39 | -0.14 | -1.47% | 9.35 | 10.48 | 868565 | 84574.20 | 28.25% |
| 2025-03-26 | 8.57 | 9.53 | 0.87 | 10.05% | 8.52 | 9.53 | 219831 | 20594.90 | 7.15% |
| 2025-03-25 | 8.58 | 8.66 | 0.00 | 0.00% | 8.46 | 8.93 | 174916 | 15176.58 | 5.69% |
| 2025-03-24 | 9.32 | 8.66 | -0.74 | -7.87% | 8.46 | 9.37 | 312503 | 27413.44 | 10.16% |
| 2025-03-21 | 9.46 | 9.40 | -0.10 | -1.05% | 9.24 | 9.60 | 264710 | 24842.04 | 8.61% |
| 2025-03-20 | 9.49 | 9.50 | 0.08 | 0.85% | 9.37 | 9.66 | 352790 | 33602.89 | 11.47% |
| 2025-03-19 | 9.22 | 9.42 | 0.13 | 1.40% | 9.20 | 9.54 | 308326 | 28909.34 | 10.03% |
| 2025-03-18 | 8.94 | 9.29 | 0.33 | 3.68% | 8.94 | 9.39 | 299911 | 27568.00 | 9.75% |
| 2025-03-17 | 9.00 | 8.96 | -0.04 | -0.44% | 8.88 | 9.06 | 109572 | 9802.54 | 3.56% |
| 2025-03-14 | 8.93 | 9.00 | 0.08 | 0.90% | 8.79 | 9.03 | 136008 | 12151.27 | 4.42% |
| 2025-03-13 | 9.01 | 8.92 | -0.18 | -1.98% | 8.79 | 9.12 | 139964 | 12467.33 | 4.55% |
| 2025-03-12 | 9.20 | 9.10 | -0.08 | -0.87% | 9.04 | 9.26 | 164609 | 15026.26 | 5.35% |
| 2025-03-11 | 9.11 | 9.18 | -0.10 | -1.08% | 9.06 | 9.30 | 201691 | 18488.56 | 6.56% |
| 2025-03-10 | 9.09 | 9.28 | 0.09 | 0.98% | 9.03 | 9.37 | 328230 | 30263.03 | 10.67% |
| 2025-03-07 | 8.92 | 9.19 | 0.22 | 2.45% | 8.81 | 9.82 | 424464 | 39321.16 | 13.80% |
| 2025-03-06 | 8.90 | 8.97 | 0.02 | 0.22% | 8.89 | 9.09 | 196183 | 17621.48 | 6.38% |
| 2025-03-05 | 8.68 | 8.95 | 0.26 | 2.99% | 8.68 | 9.06 | 194725 | 17330.45 | 6.33% |
| 2025-03-04 | 8.47 | 8.69 | 0.19 | 2.24% | 8.41 | 8.71 | 106629 | 9224.98 | 3.47% |
| 2025-03-03 | 8.48 | 8.50 | -0.03 | -0.35% | 8.40 | 8.67 | 108208 | 9250.09 | 3.52% |
| 2025-02-28 | 8.90 | 8.53 | -0.41 | -4.59% | 8.50 | 8.94 | 165454 | 14351.83 | 5.38% |
| 2025-02-27 | 9.15 | 8.94 | -0.22 | -2.40% | 8.80 | 9.16 | 223264 | 20035.99 | 7.26% |
| 2025-02-26 | 9.01 | 9.16 | 0.14 | 1.55% | 9.01 | 9.28 | 311926 | 28622.88 | 10.14% |
| 2025-02-25 | 8.72 | 9.02 | 0.17 | 1.92% | 8.70 | 9.19 | 336025 | 30394.50 | 10.93% |
| 2025-02-24 | 8.87 | 8.85 | -0.09 | -1.01% | 8.72 | 8.94 | 189206 | 16683.77 | 6.15% |
| 2025-02-21 | 8.84 | 8.94 | 0.08 | 0.90% | 8.77 | 9.10 | 302460 | 27011.33 | 9.84% |
| 2025-02-20 | 8.83 | 8.86 | -0.05 | -0.56% | 8.68 | 8.95 | 220656 | 19480.32 | 7.18% |
| 2025-02-19 | 8.49 | 8.91 | 0.33 | 3.85% | 8.45 | 9.00 | 380613 | 33618.72 | 12.38% |
| 2025-02-18 | 8.54 | 8.58 | 0.08 | 0.94% | 8.41 | 8.70 | 234187 | 20085.67 | 7.62% |
| 2025-02-17 | 8.28 | 8.50 | 0.19 | 2.29% | 8.28 | 8.52 | 145232 | 12262.57 | 4.72% |
| 2025-02-14 | 8.56 | 8.31 | -0.25 | -2.92% | 8.31 | 8.61 | 184809 | 15547.75 | 6.01% |
| 2025-02-13 | 8.76 | 8.56 | -0.20 | -2.28% | 8.55 | 8.82 | 210622 | 18210.86 | 6.85% |
| 2025-02-12 | 8.65 | 8.76 | -0.04 | -0.45% | 8.60 | 8.89 | 378703 | 33050.49 | 12.32% |
| 2025-02-11 | 8.48 | 8.80 | 0.31 | 3.65% | 8.38 | 9.34 | 520418 | 46648.89 | 16.92% |
| 2025-02-10 | 8.39 | 8.49 | 0.09 | 1.07% | 8.33 | 8.50 | 94274 | 7943.53 | 3.07% |
| 2025-02-07 | 8.40 | 8.40 | 0.02 | 0.24% | 8.26 | 8.53 | 139750 | 11761.97 | 4.54% |
| 2025-02-06 | 8.13 | 8.38 | 0.24 | 2.95% | 8.11 | 8.39 | 115886 | 9623.43 | 3.77% |
| 2025-02-05 | 7.97 | 8.14 | 0.17 | 2.13% | 7.97 | 8.16 | 75793 | 6148.16 | 2.46% |
| 2025-01-27 | 8.15 | 7.97 | -0.15 | -1.85% | 7.96 | 8.21 | 79477 | 6419.71 | 2.58% |
| 2025-01-24 | 7.97 | 8.12 | 0.10 | 1.25% | 7.89 | 8.13 | 94397 | 7580.47 | 3.07% |
| 2025-01-23 | 8.12 | 8.02 | 0.02 | 0.25% | 8.00 | 8.29 | 137627 | 11235.34 | 4.48% |
| 2025-01-22 | 8.05 | 8.00 | -0.04 | -0.50% | 7.92 | 8.25 | 135320 | 10943.75 | 4.40% |
| 2025-01-21 | 8.10 | 8.04 | -0.04 | -0.50% | 7.93 | 8.13 | 53940 | 4323.90 | 1.75% |
| 2025-01-20 | 8.07 | 8.08 | 0.08 | 1.00% | 7.94 | 8.13 | 70553 | 5689.82 | 2.29% |
| 2025-01-17 | 7.98 | 8.00 | 0.00 | 0.00% | 7.88 | 8.08 | 60965 | 4859.93 | 1.98% |
| 2025-01-16 | 7.99 | 8.00 | 0.03 | 0.38% | 7.88 | 8.14 | 71458 | 5731.78 | 2.32% |
| 2025-01-15 | 8.10 | 7.97 | -0.13 | -1.60% | 7.94 | 8.16 | 93173 | 7456.18 | 3.03% |
| 2025-01-14 | 7.62 | 8.10 | 0.59 | 7.86% | 7.54 | 8.20 | 135276 | 10653.76 | 4.40% |
| 2025-01-13 | 7.40 | 7.51 | 0.09 | 1.21% | 7.14 | 7.59 | 75155 | 5571.32 | 2.44% |
| 2025-01-10 | 7.67 | 7.42 | -0.30 | -3.89% | 7.41 | 7.78 | 82264 | 6249.81 | 2.68% |
| 2025-01-09 | 7.65 | 7.72 | 0.05 | 0.65% | 7.61 | 7.82 | 109988 | 8532.12 | 3.58% |
| 2025-01-08 | 7.60 | 7.67 | 0.07 | 0.92% | 7.30 | 7.72 | 95950 | 7235.47 | 3.12% |
| 2025-01-07 | 7.39 | 7.60 | 0.29 | 3.97% | 7.30 | 7.60 | 85910 | 6414.64 | 2.79% |
| 2025-01-06 | 7.31 | 7.31 | -0.03 | -0.41% | 7.01 | 7.43 | 86108 | 6256.17 | 2.80% |
| 2025-01-03 | 7.77 | 7.34 | -0.42 | -5.41% | 7.32 | 7.89 | 117367 | 8834.92 | 3.82% |
| 2025-01-02 | 7.75 | 7.76 | -0.03 | -0.39% | 7.66 | 7.96 | 97588 | 7639.98 | 3.17% |
| 2024-12-31 | 8.00 | 7.79 | -0.21 | -2.63% | 7.77 | 8.08 | 81548 | 6441.37 | 2.65% |
| 2024-12-30 | 8.10 | 8.00 | -0.15 | -1.84% | 7.84 | 8.12 | 79771 | 6374.87 | 2.59% |
| 2024-12-27 | 8.06 | 8.15 | 0.10 | 1.24% | 8.01 | 8.27 | 104718 | 8568.07 | 3.41% |
| 2024-12-26 | 7.99 | 8.05 | 0.08 | 1.00% | 7.97 | 8.19 | 100156 | 8113.84 | 3.26% |
| 2024-12-25 | 8.28 | 7.97 | -0.39 | -4.67% | 7.81 | 8.34 | 172100 | 13753.22 | 5.60% |
| 2024-12-24 | 8.37 | 8.36 | 0.06 | 0.72% | 8.14 | 8.60 | 178144 | 14844.95 | 5.79% |
| 2024-12-23 | 8.96 | 8.30 | -0.78 | -8.59% | 8.30 | 9.05 | 196400 | 16852.04 | 6.39% |
| 2024-12-20 | 8.86 | 9.08 | 0.20 | 2.25% | 8.83 | 9.20 | 146266 | 13267.89 | 4.76% |
| 2024-12-19 | 8.80 | 8.88 | 0.05 | 0.57% | 8.68 | 8.92 | 124391 | 10960.83 | 4.05% |
| 2024-12-18 | 8.80 | 8.83 | 0.04 | 0.46% | 8.63 | 8.92 | 101183 | 8911.42 | 3.29% |
| 2024-12-17 | 9.22 | 8.79 | -0.49 | -5.28% | 8.77 | 9.32 | 152994 | 13678.50 | 4.98% |
| 2024-12-16 | 9.43 | 9.28 | -0.13 | -1.38% | 9.18 | 9.48 | 125730 | 11730.76 | 4.09% |
| 2024-12-13 | 9.56 | 9.41 | -0.24 | -2.49% | 9.39 | 9.67 | 140293 | 13359.24 | 4.56% |
| 2024-12-12 | 9.63 | 9.65 | -0.01 | -0.10% | 9.42 | 9.69 | 188201 | 17956.66 | 6.12% |
| 2024-12-11 | 9.50 | 9.66 | 0.07 | 0.73% | 9.47 | 9.75 | 178256 | 17112.53 | 5.80% |
| 2024-12-10 | 9.75 | 9.59 | 0.08 | 0.84% | 9.56 | 9.85 | 302415 | 29375.55 | 9.83% |
| 2024-12-09 | 9.59 | 9.51 | -0.18 | -1.86% | 9.46 | 9.88 | 254058 | 24357.75 | 8.26% |
| 2024-12-06 | 9.90 | 9.69 | -0.11 | -1.12% | 9.56 | 10.06 | 374241 | 36642.29 | 12.17% |
| 2024-12-05 | 9.45 | 9.80 | 0.15 | 1.55% | 9.40 | 9.96 | 405881 | 39481.27 | 13.20% |
| 2024-12-04 | 9.42 | 9.65 | 0.26 | 2.77% | 9.35 | 10.31 | 549040 | 53641.29 | 17.86% |
| 2024-12-03 | 9.24 | 9.39 | 0.10 | 1.08% | 9.22 | 9.45 | 234626 | 21977.45 | 7.63% |
| 2024-12-02 | 9.10 | 9.29 | 0.15 | 1.64% | 9.10 | 9.33 | 227390 | 21040.75 | 7.39% |
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。
