| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.47 | 8.30 | -0.14 | -1.66% | 8.29 | 8.52 | 82205 | 6918.26 | 1.95% |
| 2025-05-22 | 8.54 | 8.44 | -0.10 | -1.17% | 8.43 | 8.65 | 88843 | 7597.37 | 2.11% |
| 2025-05-21 | 8.67 | 8.54 | -0.13 | -1.50% | 8.51 | 8.69 | 64240 | 5500.57 | 1.53% |
| 2025-05-20 | 8.55 | 8.67 | 0.13 | 1.52% | 8.46 | 8.68 | 91252 | 7840.96 | 2.17% |
| 2025-05-19 | 8.48 | 8.54 | 0.08 | 0.95% | 8.38 | 8.54 | 53856 | 4568.04 | 1.28% |
| 2025-05-16 | 8.39 | 8.46 | 0.06 | 0.71% | 8.39 | 8.55 | 49947 | 4242.52 | 1.19% |
| 2025-05-15 | 8.54 | 8.40 | -0.14 | -1.64% | 8.40 | 8.54 | 61217 | 5166.65 | 1.45% |
| 2025-05-14 | 8.59 | 8.54 | -0.02 | -0.23% | 8.45 | 8.59 | 71268 | 6067.86 | 1.69% |
| 2025-05-13 | 8.68 | 8.56 | -0.04 | -0.47% | 8.55 | 8.72 | 85038 | 7335.39 | 2.02% |
| 2025-05-12 | 8.63 | 8.60 | 0.03 | 0.35% | 8.52 | 8.68 | 95320 | 8198.29 | 2.26% |
| 2025-05-09 | 8.72 | 8.57 | -0.14 | -1.61% | 8.54 | 8.72 | 89209 | 7672.03 | 2.12% |
| 2025-05-08 | 8.67 | 8.71 | 0.03 | 0.35% | 8.60 | 8.75 | 104727 | 9103.58 | 2.49% |
| 2025-05-07 | 8.66 | 8.68 | 0.09 | 1.05% | 8.53 | 8.72 | 129379 | 11142.11 | 3.07% |
| 2025-05-06 | 8.45 | 8.59 | 0.28 | 3.37% | 8.40 | 8.61 | 114138 | 9716.38 | 2.71% |
| 2025-04-30 | 8.40 | 8.31 | -0.06 | -0.72% | 8.30 | 8.44 | 77711 | 6502.42 | 1.85% |
| 2025-04-29 | 8.30 | 8.37 | 0.11 | 1.33% | 8.23 | 8.42 | 75828 | 6332.40 | 1.80% |
| 2025-04-28 | 8.39 | 8.26 | -0.19 | -2.25% | 8.22 | 8.47 | 126798 | 10515.52 | 3.01% |
| 2025-04-25 | 8.72 | 8.45 | -0.53 | -5.90% | 8.30 | 8.72 | 243030 | 20607.61 | 5.77% |
| 2025-04-24 | 8.92 | 8.98 | 0.09 | 1.01% | 8.82 | 9.03 | 113196 | 10109.09 | 2.69% |
| 2025-04-23 | 8.76 | 8.89 | 0.22 | 2.54% | 8.69 | 8.91 | 88689 | 7828.06 | 2.11% |
| 2025-04-22 | 8.64 | 8.67 | -0.01 | -0.12% | 8.64 | 8.75 | 57516 | 4998.19 | 1.37% |
| 2025-04-21 | 8.56 | 8.68 | 0.13 | 1.52% | 8.52 | 8.70 | 70677 | 6093.65 | 1.68% |
| 2025-04-18 | 8.34 | 8.55 | 0.21 | 2.52% | 8.33 | 8.77 | 107627 | 9202.47 | 2.56% |
| 2025-04-17 | 8.23 | 8.34 | 0.03 | 0.36% | 8.20 | 8.42 | 45190 | 3777.12 | 1.07% |
| 2025-04-16 | 8.47 | 8.31 | -0.21 | -2.46% | 8.22 | 8.51 | 58656 | 4893.63 | 1.39% |
| 2025-04-15 | 8.40 | 8.52 | 0.09 | 1.07% | 8.34 | 8.54 | 70137 | 5919.63 | 1.67% |
| 2025-04-14 | 8.28 | 8.43 | 0.24 | 2.93% | 8.28 | 8.55 | 98050 | 8268.08 | 2.33% |
| 2025-04-11 | 8.12 | 8.19 | 0.03 | 0.37% | 8.09 | 8.27 | 83109 | 6813.33 | 1.97% |
| 2025-04-10 | 8.17 | 8.16 | 0.13 | 1.62% | 8.12 | 8.33 | 106956 | 8799.87 | 2.54% |
| 2025-04-09 | 7.69 | 8.03 | 0.16 | 2.03% | 7.35 | 8.07 | 143164 | 11117.92 | 3.40% |
| 2025-04-08 | 8.21 | 7.87 | -0.49 | -5.86% | 7.70 | 8.35 | 222753 | 17723.72 | 5.29% |
| 2025-04-07 | 8.85 | 8.36 | -0.93 | -10.01% | 8.36 | 8.88 | 138763 | 11790.50 | 3.29% |
| 2025-04-03 | 9.35 | 9.29 | -0.21 | -2.21% | 9.24 | 9.56 | 97045 | 9106.70 | 2.30% |
| 2025-04-02 | 9.29 | 9.50 | 0.21 | 2.26% | 9.21 | 9.71 | 149756 | 14258.71 | 3.56% |
| 2025-04-01 | 9.18 | 9.29 | 0.12 | 1.31% | 9.18 | 9.39 | 87206 | 8101.13 | 2.07% |
| 2025-03-31 | 9.36 | 9.17 | -0.21 | -2.24% | 9.00 | 9.40 | 117684 | 10788.74 | 2.79% |
| 2025-03-28 | 9.52 | 9.38 | -0.17 | -1.78% | 9.37 | 9.64 | 95293 | 9006.81 | 2.26% |
| 2025-03-27 | 9.70 | 9.55 | -0.18 | -1.85% | 9.50 | 9.72 | 119859 | 11473.02 | 2.85% |
| 2025-03-26 | 9.70 | 9.73 | -0.03 | -0.31% | 9.59 | 9.85 | 161424 | 15648.25 | 3.83% |
| 2025-03-25 | 9.77 | 9.76 | -0.10 | -1.01% | 9.67 | 9.98 | 264644 | 26003.19 | 6.28% |
| 2025-03-24 | 9.57 | 9.86 | 0.27 | 2.82% | 9.49 | 9.95 | 304971 | 29820.77 | 7.24% |
| 2025-03-21 | 9.66 | 9.59 | -0.12 | -1.24% | 9.55 | 9.86 | 150590 | 14603.80 | 3.58% |
| 2025-03-20 | 9.39 | 9.71 | 0.24 | 2.53% | 9.39 | 9.78 | 181653 | 17516.61 | 4.31% |
| 2025-03-19 | 9.26 | 9.47 | 0.19 | 2.05% | 9.24 | 9.66 | 174513 | 16486.70 | 4.14% |
| 2025-03-18 | 9.23 | 9.28 | 0.11 | 1.20% | 9.15 | 9.29 | 71157 | 6564.51 | 1.69% |
| 2025-03-17 | 9.25 | 9.17 | -0.08 | -0.86% | 9.16 | 9.30 | 92301 | 8498.87 | 2.19% |
| 2025-03-14 | 9.08 | 9.25 | 0.16 | 1.76% | 9.04 | 9.36 | 124163 | 11420.15 | 2.95% |
| 2025-03-13 | 9.15 | 9.09 | -0.10 | -1.09% | 8.97 | 9.21 | 92457 | 8372.77 | 2.20% |
| 2025-03-12 | 9.07 | 9.19 | 0.12 | 1.32% | 9.02 | 9.27 | 127153 | 11633.48 | 3.02% |
| 2025-03-11 | 9.00 | 9.07 | 0.00 | 0.00% | 8.85 | 9.08 | 83305 | 7511.96 | 1.98% |
| 2025-03-10 | 9.02 | 9.07 | 0.07 | 0.78% | 8.99 | 9.13 | 90959 | 8225.50 | 2.16% |
| 2025-03-07 | 9.21 | 9.00 | -0.25 | -2.70% | 8.97 | 9.28 | 173700 | 15762.63 | 4.12% |
| 2025-03-06 | 9.32 | 9.25 | 0.09 | 0.98% | 9.22 | 9.48 | 124501 | 11612.43 | 2.96% |
| 2025-03-05 | 9.25 | 9.16 | -0.07 | -0.76% | 9.00 | 9.34 | 85491 | 7807.79 | 2.03% |
| 2025-03-04 | 9.05 | 9.23 | 0.18 | 1.99% | 8.97 | 9.29 | 93594 | 8583.70 | 2.22% |
| 2025-03-03 | 9.00 | 9.05 | 0.03 | 0.33% | 8.94 | 9.32 | 148261 | 13507.62 | 3.52% |
| 2025-02-28 | 9.51 | 9.02 | -0.86 | -8.70% | 9.00 | 9.55 | 237044 | 21974.27 | 5.63% |
| 2025-02-27 | 9.99 | 9.88 | -0.08 | -0.80% | 9.75 | 10.00 | 103798 | 10234.51 | 2.46% |
| 2025-02-26 | 9.72 | 9.96 | 0.23 | 2.36% | 9.72 | 10.13 | 195086 | 19408.51 | 4.63% |
| 2025-02-25 | 9.74 | 9.73 | -0.10 | -1.02% | 9.64 | 9.93 | 108056 | 10566.82 | 2.57% |
| 2025-02-24 | 9.88 | 9.83 | -0.15 | -1.50% | 9.74 | 9.94 | 127213 | 12492.30 | 3.02% |
| 2025-02-21 | 9.82 | 9.98 | 0.13 | 1.32% | 9.78 | 9.98 | 195164 | 19310.77 | 4.63% |
| 2025-02-20 | 9.96 | 9.85 | -0.12 | -1.20% | 9.64 | 10.00 | 213567 | 20891.06 | 5.07% |
| 2025-02-19 | 10.06 | 9.97 | -0.03 | -0.30% | 9.83 | 10.07 | 297294 | 29523.47 | 7.06% |
| 2025-02-18 | 9.40 | 10.00 | 0.60 | 6.38% | 9.38 | 10.24 | 381750 | 37773.67 | 9.06% |
| 2025-02-17 | 9.33 | 9.40 | 0.01 | 0.11% | 9.33 | 9.47 | 78210 | 7345.88 | 1.86% |
| 2025-02-14 | 9.51 | 9.39 | -0.16 | -1.68% | 9.35 | 9.59 | 97975 | 9249.45 | 2.33% |
| 2025-02-13 | 9.73 | 9.55 | -0.14 | -1.44% | 9.51 | 9.87 | 136349 | 13215.83 | 3.24% |
| 2025-02-12 | 9.65 | 9.69 | 0.01 | 0.10% | 9.62 | 9.77 | 83647 | 8112.77 | 1.99% |
| 2025-02-11 | 9.61 | 9.68 | 0.05 | 0.52% | 9.51 | 9.71 | 79309 | 7620.08 | 1.88% |
| 2025-02-10 | 9.67 | 9.63 | -0.03 | -0.31% | 9.58 | 9.76 | 85004 | 8201.30 | 2.02% |
| 2025-02-07 | 9.60 | 9.66 | 0.07 | 0.73% | 9.55 | 9.75 | 95475 | 9232.36 | 2.27% |
| 2025-02-06 | 9.53 | 9.59 | -0.01 | -0.10% | 9.42 | 9.59 | 104265 | 9911.97 | 2.48% |
| 2025-02-05 | 9.73 | 9.60 | -0.04 | -0.41% | 9.48 | 9.75 | 86930 | 8325.24 | 2.06% |
| 2025-01-27 | 9.70 | 9.64 | -0.08 | -0.82% | 9.63 | 9.92 | 81141 | 7935.98 | 1.93% |
| 2025-01-24 | 9.66 | 9.72 | 0.04 | 0.41% | 9.57 | 9.76 | 82075 | 7948.03 | 1.95% |
| 2025-01-23 | 9.76 | 9.68 | -0.02 | -0.21% | 9.66 | 9.88 | 119142 | 11618.58 | 2.83% |
| 2025-01-22 | 9.79 | 9.70 | -0.02 | -0.21% | 9.44 | 9.89 | 172704 | 16786.66 | 4.10% |
| 2025-01-21 | 9.68 | 9.72 | 0.01 | 0.10% | 9.60 | 9.78 | 79536 | 7709.98 | 1.89% |
| 2025-01-20 | 9.55 | 9.71 | 0.18 | 1.89% | 9.55 | 9.79 | 112835 | 10947.36 | 2.68% |
大连电瓷(002606)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。
