| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 12.81 | 13.05 | 0.41 | 3.24% | 12.19 | 13.80 | 1166557 | 148708.20 | 37.94% |
| 2025-10-30 | 11.46 | 12.64 | 1.15 | 10.01% | 11.46 | 12.64 | 650858 | 79317.47 | 21.17% |
| 2025-10-29 | 10.97 | 11.49 | 0.54 | 4.93% | 10.97 | 12.05 | 742592 | 86947.91 | 24.15% |
| 2025-10-28 | 11.02 | 10.95 | -0.20 | -1.79% | 10.84 | 11.23 | 220574 | 24185.71 | 7.17% |
| 2025-10-27 | 11.08 | 11.15 | -0.06 | -0.54% | 11.03 | 11.27 | 227123 | 25273.19 | 7.39% |
| 2025-10-24 | 10.94 | 11.21 | 0.20 | 1.82% | 10.82 | 11.42 | 332674 | 37061.68 | 10.82% |
| 2025-10-23 | 10.83 | 11.01 | -0.11 | -0.99% | 10.75 | 11.03 | 226636 | 24663.25 | 7.37% |
| 2025-10-22 | 10.69 | 11.12 | 0.40 | 3.73% | 10.53 | 11.29 | 430313 | 47333.59 | 13.99% |
| 2025-10-21 | 10.44 | 10.72 | 0.23 | 2.19% | 10.34 | 10.88 | 239115 | 25519.52 | 7.78% |
| 2025-10-20 | 10.42 | 10.49 | 0.12 | 1.16% | 10.31 | 10.55 | 147887 | 15445.42 | 4.81% |
| 2025-10-17 | 10.54 | 10.37 | 0.04 | 0.39% | 10.35 | 10.72 | 233006 | 24533.29 | 7.58% |
| 2025-10-16 | 10.51 | 10.33 | -0.17 | -1.62% | 10.27 | 10.53 | 94903 | 9833.83 | 3.09% |
| 2025-10-15 | 10.23 | 10.50 | 0.31 | 3.04% | 10.14 | 10.52 | 128551 | 13323.10 | 4.18% |
| 2025-10-14 | 10.43 | 10.19 | -0.24 | -2.30% | 10.16 | 10.53 | 125202 | 12951.40 | 4.07% |
| 2025-10-13 | 10.12 | 10.43 | -0.12 | -1.14% | 9.86 | 10.45 | 135517 | 13889.37 | 4.41% |
| 2025-10-10 | 10.59 | 10.55 | -0.10 | -0.94% | 10.50 | 10.71 | 130877 | 13840.48 | 4.26% |
| 2025-10-09 | 10.46 | 10.65 | 0.22 | 2.11% | 10.35 | 10.70 | 180831 | 19142.82 | 5.88% |
| 2025-09-30 | 10.40 | 10.43 | 0.15 | 1.46% | 10.35 | 10.52 | 145998 | 15227.89 | 4.75% |
| 2025-09-29 | 10.21 | 10.28 | 0.04 | 0.39% | 10.08 | 10.32 | 103479 | 10588.25 | 3.37% |
| 2025-09-26 | 10.36 | 10.24 | -0.12 | -1.16% | 10.18 | 10.45 | 116656 | 12033.50 | 3.79% |
| 2025-09-25 | 10.48 | 10.36 | -0.12 | -1.15% | 10.33 | 10.54 | 134398 | 14017.93 | 4.37% |
| 2025-09-24 | 10.28 | 10.48 | 0.20 | 1.95% | 10.13 | 10.52 | 170651 | 17723.67 | 5.55% |
| 2025-09-23 | 10.61 | 10.28 | -0.42 | -3.93% | 10.09 | 10.63 | 241198 | 24781.86 | 7.84% |
| 2025-09-22 | 10.52 | 10.70 | 0.11 | 1.04% | 10.41 | 10.70 | 165917 | 17528.27 | 5.40% |
| 2025-09-19 | 11.08 | 10.59 | -0.55 | -4.94% | 10.49 | 11.08 | 301362 | 32271.04 | 9.80% |
| 2025-09-18 | 11.50 | 11.14 | -0.51 | -4.38% | 10.93 | 11.50 | 420421 | 47407.58 | 13.67% |
| 2025-09-17 | 11.26 | 11.65 | 0.28 | 2.46% | 11.19 | 11.65 | 474907 | 54364.61 | 15.44% |
| 2025-09-16 | 11.13 | 11.37 | 0.24 | 2.16% | 11.07 | 11.39 | 331685 | 37305.35 | 10.79% |
| 2025-09-15 | 11.10 | 11.13 | -0.03 | -0.27% | 11.05 | 11.28 | 218475 | 24329.35 | 7.10% |
| 2025-09-12 | 11.39 | 11.16 | -0.27 | -2.36% | 11.15 | 11.51 | 375011 | 42411.15 | 12.20% |
| 2025-09-11 | 11.30 | 11.43 | -0.02 | -0.17% | 11.14 | 11.57 | 402821 | 45834.82 | 13.10% |
| 2025-09-10 | 11.51 | 11.45 | -0.10 | -0.87% | 11.31 | 11.63 | 346009 | 39632.49 | 11.25% |
| 2025-09-09 | 11.78 | 11.55 | -0.41 | -3.43% | 11.41 | 11.81 | 496995 | 57290.74 | 16.16% |
| 2025-09-08 | 11.63 | 11.96 | 0.34 | 2.93% | 11.40 | 12.47 | 1053003 | 123918.13 | 34.24% |
| 2025-09-05 | 10.75 | 11.62 | 1.06 | 10.04% | 10.75 | 11.62 | 427367 | 48157.12 | 13.90% |
| 2025-09-04 | 10.77 | 10.56 | -0.33 | -3.03% | 10.32 | 11.25 | 626779 | 68198.97 | 20.38% |
| 2025-09-03 | 11.31 | 10.89 | -0.42 | -3.71% | 10.80 | 11.85 | 989214 | 112368.30 | 32.17% |
| 2025-09-02 | 11.31 | 11.31 | 1.03 | 10.02% | 11.10 | 11.31 | 510075 | 57676.35 | 16.59% |
| 2025-09-01 | 10.21 | 10.28 | 0.17 | 1.68% | 10.08 | 10.28 | 139562 | 14226.68 | 4.54% |
| 2025-08-29 | 10.22 | 10.11 | -0.17 | -1.65% | 10.05 | 10.30 | 139672 | 14165.37 | 4.54% |
| 2025-08-28 | 10.31 | 10.28 | 0.04 | 0.39% | 9.85 | 10.52 | 251941 | 25688.15 | 8.19% |
| 2025-08-27 | 10.62 | 10.24 | -0.43 | -4.03% | 10.23 | 10.73 | 265175 | 27939.51 | 8.62% |
| 2025-08-26 | 10.48 | 10.67 | 0.15 | 1.43% | 10.37 | 10.67 | 223189 | 23548.68 | 7.26% |
| 2025-08-25 | 10.59 | 10.52 | -0.05 | -0.47% | 10.47 | 10.65 | 231788 | 24437.47 | 7.54% |
| 2025-08-22 | 10.54 | 10.57 | 0.04 | 0.38% | 10.45 | 10.58 | 190296 | 20026.16 | 6.19% |
| 2025-08-21 | 10.69 | 10.53 | -0.15 | -1.40% | 10.49 | 10.71 | 221056 | 23396.25 | 7.19% |
| 2025-08-20 | 10.61 | 10.68 | -0.01 | -0.09% | 10.50 | 10.69 | 223584 | 23692.85 | 7.27% |
| 2025-08-19 | 10.60 | 10.69 | 0.09 | 0.85% | 10.43 | 10.77 | 376315 | 40027.09 | 12.24% |
| 2025-08-18 | 10.41 | 10.60 | 0.19 | 1.83% | 10.35 | 10.69 | 329347 | 34799.54 | 10.71% |
| 2025-08-15 | 10.21 | 10.41 | 0.16 | 1.56% | 10.15 | 10.43 | 272342 | 28193.21 | 8.86% |
| 2025-08-14 | 10.68 | 10.25 | -0.43 | -4.03% | 10.22 | 10.72 | 399742 | 41486.41 | 13.00% |
| 2025-08-13 | 10.78 | 10.68 | -0.06 | -0.56% | 10.57 | 10.81 | 393834 | 41986.44 | 12.81% |
| 2025-08-12 | 11.10 | 10.74 | -0.50 | -4.45% | 10.65 | 11.10 | 576759 | 62476.80 | 18.76% |
| 2025-08-11 | 11.20 | 11.24 | -0.37 | -3.19% | 10.81 | 11.30 | 695840 | 77355.63 | 22.63% |
| 2025-08-08 | 10.56 | 11.61 | 0.42 | 3.75% | 10.25 | 11.98 | 1086040 | 121778.71 | 35.32% |
| 2025-08-07 | 11.29 | 11.19 | 0.20 | 1.82% | 11.17 | 12.09 | 1322417 | 152940.14 | 43.01% |
| 2025-08-06 | 10.25 | 10.99 | 1.00 | 10.01% | 10.24 | 10.99 | 373999 | 40159.02 | 12.16% |
| 2025-08-05 | 10.95 | 9.99 | -0.12 | -1.19% | 9.94 | 10.95 | 1022500 | 104647.82 | 33.25% |
| 2025-08-04 | 9.47 | 10.11 | 0.92 | 10.01% | 9.46 | 10.11 | 247452 | 24610.60 | 8.05% |
| 2025-08-01 | 9.20 | 9.19 | -0.03 | -0.33% | 9.13 | 9.28 | 84006 | 7725.04 | 2.73% |
| 2025-07-31 | 9.23 | 9.22 | -0.04 | -0.43% | 9.17 | 9.38 | 126678 | 11728.59 | 4.12% |
| 2025-07-30 | 9.34 | 9.26 | -0.11 | -1.17% | 9.16 | 9.36 | 112219 | 10372.83 | 3.65% |
| 2025-07-29 | 9.38 | 9.37 | -0.03 | -0.32% | 9.27 | 9.43 | 109867 | 10256.56 | 3.57% |
| 2025-07-28 | 9.46 | 9.40 | -0.07 | -0.74% | 9.36 | 9.47 | 133326 | 12556.34 | 4.34% |
| 2025-07-25 | 9.41 | 9.47 | 0.07 | 0.74% | 9.36 | 9.56 | 211346 | 19980.22 | 6.87% |
| 2025-07-24 | 9.11 | 9.40 | 0.29 | 3.18% | 9.11 | 9.90 | 331837 | 31301.12 | 10.79% |
| 2025-07-23 | 9.22 | 9.11 | -0.15 | -1.62% | 9.11 | 9.26 | 124235 | 11379.39 | 4.04% |
| 2025-07-22 | 9.33 | 9.26 | -0.09 | -0.96% | 9.19 | 9.38 | 148702 | 13778.14 | 4.84% |
| 2025-07-21 | 9.23 | 9.35 | 0.14 | 1.52% | 9.16 | 9.35 | 160326 | 14846.07 | 5.21% |
| 2025-07-18 | 9.12 | 9.21 | 0.09 | 0.99% | 9.08 | 9.26 | 144330 | 13226.39 | 4.69% |
| 2025-07-17 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.15 | 108156 | 9851.45 | 3.52% |
| 2025-07-16 | 9.10 | 9.10 | 0.01 | 0.11% | 9.02 | 9.14 | 132742 | 12075.49 | 4.32% |
| 2025-07-15 | 9.05 | 9.09 | 0.10 | 1.11% | 8.95 | 9.15 | 186633 | 16891.81 | 6.07% |
| 2025-07-14 | 8.85 | 8.99 | 0.12 | 1.35% | 8.83 | 9.05 | 117310 | 10531.29 | 3.82% |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.76 | 8.93 | 104285 | 9221.45 | 3.39% |
| 2025-07-10 | 8.86 | 8.89 | -0.05 | -0.56% | 8.83 | 8.99 | 99671 | 8851.23 | 3.24% |
| 2025-07-09 | 8.88 | 8.94 | 0.03 | 0.34% | 8.84 | 9.19 | 213613 | 19196.70 | 6.95% |
| 2025-07-08 | 8.74 | 8.91 | 0.18 | 2.06% | 8.72 | 9.07 | 159966 | 14203.50 | 5.20% |
| 2025-07-07 | 8.64 | 8.73 | 0.07 | 0.81% | 8.62 | 8.73 | 56401 | 4897.93 | 1.83% |
| 2025-07-04 | 8.76 | 8.66 | -0.12 | -1.37% | 8.65 | 8.77 | 74973 | 6520.72 | 2.44% |
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。
