| 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 | 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% |
| 2025-11-21 | 11.43 | 11.08 | -0.47 | -4.07% | 11.07 | 11.54 | 185248 | 20857.14 | 6.02% |
| 2025-11-20 | 11.73 | 11.55 | -0.13 | -1.11% | 11.52 | 11.84 | 152779 | 17801.08 | 4.97% |
| 2025-11-19 | 11.81 | 11.68 | -0.20 | -1.68% | 11.58 | 11.93 | 184714 | 21628.69 | 6.01% |
| 2025-11-18 | 12.09 | 11.88 | -0.20 | -1.66% | 11.79 | 12.13 | 175678 | 20902.60 | 5.71% |
| 2025-11-17 | 12.31 | 12.08 | -0.12 | -0.98% | 11.96 | 12.40 | 265649 | 32101.56 | 8.64% |
| 2025-11-14 | 12.45 | 12.20 | -0.41 | -3.25% | 11.98 | 12.54 | 321365 | 39438.95 | 10.45% |
| 2025-11-13 | 12.58 | 12.61 | 0.08 | 0.64% | 12.29 | 12.84 | 314157 | 39560.25 | 10.22% |
| 2025-11-12 | 13.50 | 12.53 | -1.02 | -7.53% | 12.36 | 13.60 | 511989 | 65740.61 | 16.65% |
| 2025-11-11 | 13.71 | 13.55 | -0.62 | -4.38% | 13.41 | 13.90 | 558259 | 76049.83 | 18.16% |
| 2025-11-10 | 13.06 | 14.17 | 0.93 | 7.02% | 13.00 | 14.56 | 863119 | 118956.43 | 28.07% |
| 2025-11-07 | 12.88 | 13.24 | 0.13 | 0.99% | 12.88 | 13.97 | 595069 | 79691.73 | 19.35% |
| 2025-11-06 | 13.00 | 13.11 | -0.39 | -2.89% | 12.78 | 13.50 | 585412 | 76692.41 | 19.04% |
| 2025-11-05 | 13.53 | 13.50 | -0.16 | -1.17% | 12.91 | 14.28 | 971633 | 129353.41 | 31.60% |
| 2025-11-04 | 12.23 | 13.66 | 1.24 | 9.98% | 12.23 | 13.66 | 506113 | 66736.68 | 16.46% |
| 2025-11-03 | 12.69 | 12.42 | -0.63 | -4.83% | 12.25 | 12.79 | 595287 | 73969.12 | 19.36% |
| 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% |
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。
