| 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 | 11.69 | 12.44 | 0.64 | 5.42% | 11.50 | 12.77 | 968642 | 116923.59 | 23.00% |
| 2026-02-02 | 10.90 | 11.80 | 1.07 | 9.97% | 10.90 | 11.80 | 507422 | 58347.72 | 12.05% |
| 2026-01-30 | 10.71 | 10.73 | -0.09 | -0.83% | 10.37 | 10.85 | 323336 | 34369.81 | 7.68% |
| 2026-01-29 | 11.27 | 10.82 | -0.45 | -3.99% | 10.67 | 11.27 | 396391 | 43223.36 | 9.41% |
| 2026-01-28 | 11.11 | 11.27 | 0.25 | 2.27% | 11.02 | 11.44 | 499851 | 56177.70 | 11.87% |
| 2026-01-27 | 10.96 | 11.02 | 0.15 | 1.38% | 10.73 | 11.18 | 414233 | 45568.54 | 9.84% |
| 2026-01-26 | 10.92 | 10.87 | -0.05 | -0.46% | 10.76 | 11.25 | 443781 | 48865.66 | 10.54% |
| 2026-01-23 | 10.74 | 10.92 | 0.08 | 0.74% | 10.61 | 11.10 | 469174 | 51123.30 | 11.14% |
| 2026-01-22 | 10.76 | 10.84 | 0.12 | 1.12% | 10.53 | 11.07 | 545784 | 58894.65 | 12.96% |
| 2026-01-21 | 11.26 | 10.72 | -0.44 | -3.94% | 10.68 | 11.39 | 632333 | 68537.39 | 15.01% |
| 2026-01-20 | 11.46 | 11.16 | 0.32 | 2.95% | 11.02 | 11.80 | 1143778 | 129882.74 | 27.16% |
| 2026-01-19 | 9.85 | 10.84 | 0.99 | 10.05% | 9.84 | 10.84 | 381273 | 40066.75 | 9.05% |
| 2026-01-16 | 10.26 | 9.85 | 0.35 | 3.68% | 9.82 | 10.45 | 727559 | 73551.70 | 17.28% |
| 2026-01-15 | 9.17 | 9.50 | 0.26 | 2.81% | 9.16 | 9.50 | 191601 | 17927.60 | 4.55% |
| 2026-01-14 | 9.35 | 9.24 | -0.05 | -0.54% | 9.12 | 9.42 | 197841 | 18395.86 | 4.70% |
| 2026-01-13 | 9.19 | 9.29 | 0.10 | 1.09% | 9.06 | 9.43 | 204879 | 18943.08 | 4.86% |
| 2026-01-12 | 9.16 | 9.19 | 0.03 | 0.33% | 9.11 | 9.20 | 108368 | 9927.65 | 2.57% |
| 2026-01-09 | 9.24 | 9.16 | -0.05 | -0.54% | 9.07 | 9.26 | 96777 | 8865.30 | 2.30% |
| 2026-01-08 | 9.05 | 9.21 | 0.17 | 1.88% | 8.98 | 9.21 | 127535 | 11680.75 | 3.03% |
| 2026-01-07 | 8.96 | 9.04 | 0.10 | 1.12% | 8.89 | 9.08 | 115853 | 10435.13 | 2.75% |
| 2026-01-06 | 8.87 | 8.94 | 0.07 | 0.79% | 8.86 | 8.96 | 80412 | 7179.85 | 1.91% |
| 2026-01-05 | 8.80 | 8.87 | 0.13 | 1.49% | 8.79 | 8.91 | 76638 | 6796.29 | 1.82% |
| 2025-12-31 | 8.75 | 8.74 | -0.04 | -0.46% | 8.68 | 8.82 | 60705 | 5303.78 | 1.44% |
| 2025-12-30 | 8.86 | 8.78 | -0.13 | -1.46% | 8.78 | 8.91 | 66588 | 5884.23 | 1.58% |
| 2025-12-29 | 8.96 | 8.91 | -0.08 | -0.89% | 8.88 | 8.99 | 59549 | 5316.75 | 1.41% |
| 2025-12-26 | 9.08 | 8.99 | -0.02 | -0.22% | 8.92 | 9.08 | 66534 | 5987.90 | 1.58% |
| 2025-12-25 | 8.99 | 9.01 | 0.04 | 0.45% | 8.95 | 9.05 | 65430 | 5899.02 | 1.55% |
| 2025-12-24 | 8.85 | 8.97 | 0.14 | 1.59% | 8.79 | 9.01 | 66534 | 5950.06 | 1.58% |
| 2025-12-23 | 8.86 | 8.83 | -0.06 | -0.67% | 8.79 | 8.90 | 54340 | 4801.52 | 1.29% |
| 2025-12-22 | 8.86 | 8.89 | 0.01 | 0.11% | 8.86 | 8.94 | 52186 | 4640.16 | 1.24% |
| 2025-12-19 | 8.75 | 8.88 | 0.15 | 1.72% | 8.75 | 8.92 | 73412 | 6509.40 | 1.74% |
| 2025-12-18 | 8.60 | 8.73 | 0.04 | 0.46% | 8.58 | 8.81 | 62816 | 5490.72 | 1.49% |
| 2025-12-17 | 8.80 | 8.69 | -0.11 | -1.25% | 8.47 | 8.82 | 114517 | 9851.56 | 2.72% |
| 2025-12-16 | 8.98 | 8.80 | -0.17 | -1.90% | 8.75 | 8.98 | 65501 | 5772.50 | 1.56% |
| 2025-12-15 | 8.86 | 8.97 | 0.09 | 1.01% | 8.86 | 9.04 | 77916 | 7006.27 | 1.85% |
| 2025-12-12 | 8.71 | 8.88 | 0.18 | 2.07% | 8.71 | 8.99 | 94355 | 8378.34 | 2.24% |
| 2025-12-11 | 8.79 | 8.70 | -0.05 | -0.57% | 8.70 | 8.88 | 67031 | 5881.92 | 1.59% |
| 2025-12-10 | 8.85 | 8.75 | -0.11 | -1.24% | 8.71 | 8.85 | 74071 | 6488.51 | 1.76% |
| 2025-12-09 | 8.97 | 8.86 | -0.12 | -1.34% | 8.85 | 9.02 | 79130 | 7072.68 | 1.88% |
| 2025-12-08 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.05 | 64641 | 5814.94 | 1.53% |
| 2025-12-05 | 8.86 | 9.04 | 0.16 | 1.80% | 8.86 | 9.05 | 69765 | 6262.30 | 1.66% |
| 2025-12-04 | 8.94 | 8.88 | -0.12 | -1.33% | 8.85 | 8.99 | 62827 | 5599.00 | 1.49% |
| 2025-12-03 | 8.93 | 9.00 | 0.13 | 1.47% | 8.86 | 9.02 | 90174 | 8078.26 | 2.14% |
| 2025-12-02 | 8.94 | 8.87 | -0.04 | -0.45% | 8.83 | 8.94 | 52548 | 4662.38 | 1.25% |
| 2025-12-01 | 8.92 | 8.91 | -0.01 | -0.11% | 8.89 | 9.02 | 64593 | 5783.81 | 1.53% |
| 2025-11-28 | 8.83 | 8.92 | 0.09 | 1.02% | 8.80 | 8.92 | 50038 | 4443.90 | 1.19% |
| 2025-11-27 | 8.81 | 8.83 | 0.00 | 0.00% | 8.80 | 8.92 | 53236 | 4721.62 | 1.26% |
| 2025-11-26 | 8.90 | 8.83 | -0.08 | -0.90% | 8.80 | 8.99 | 82279 | 7302.74 | 1.95% |
| 2025-11-25 | 8.81 | 8.91 | 0.11 | 1.25% | 8.81 | 9.00 | 69301 | 6187.93 | 1.65% |
| 2025-11-24 | 8.79 | 8.80 | 0.13 | 1.50% | 8.68 | 8.87 | 84962 | 7453.61 | 2.02% |
| 2025-11-21 | 9.09 | 8.67 | -0.48 | -5.25% | 8.63 | 9.11 | 166476 | 14664.38 | 3.95% |
| 2025-11-20 | 9.15 | 9.15 | 0.03 | 0.33% | 9.09 | 9.22 | 76664 | 7017.64 | 1.82% |
| 2025-11-19 | 9.26 | 9.12 | -0.13 | -1.41% | 9.11 | 9.32 | 84950 | 7786.04 | 2.02% |
| 2025-11-18 | 9.40 | 9.25 | -0.16 | -1.70% | 9.20 | 9.44 | 91095 | 8441.58 | 2.16% |
| 2025-11-17 | 9.58 | 9.41 | -0.16 | -1.67% | 9.34 | 9.58 | 135572 | 12745.44 | 3.22% |
| 2025-11-14 | 9.65 | 9.57 | -0.11 | -1.14% | 9.54 | 9.71 | 116664 | 11213.37 | 2.77% |
| 2025-11-13 | 9.58 | 9.68 | 0.08 | 0.83% | 9.46 | 9.74 | 137484 | 13248.88 | 3.26% |
| 2025-11-12 | 9.73 | 9.60 | -0.16 | -1.64% | 9.56 | 9.80 | 140990 | 13605.06 | 3.35% |
| 2025-11-11 | 9.80 | 9.76 | -0.01 | -0.10% | 9.71 | 9.86 | 123687 | 12084.41 | 2.94% |
| 2025-11-10 | 9.77 | 9.77 | -0.02 | -0.20% | 9.64 | 9.83 | 199333 | 19377.47 | 4.73% |
| 2025-11-07 | 9.83 | 9.79 | -0.01 | -0.10% | 9.77 | 9.99 | 239095 | 23558.59 | 5.68% |
| 2025-11-06 | 9.80 | 9.80 | 0.11 | 1.14% | 9.67 | 9.94 | 356803 | 35011.92 | 8.47% |
| 2025-11-05 | 9.23 | 9.69 | 0.39 | 4.19% | 9.21 | 9.79 | 318047 | 30475.96 | 7.55% |
| 2025-11-04 | 9.20 | 9.30 | 0.10 | 1.09% | 9.20 | 9.35 | 123535 | 11495.95 | 2.93% |
| 2025-11-03 | 9.10 | 9.20 | 0.13 | 1.43% | 9.07 | 9.23 | 90857 | 8338.15 | 2.16% |
| 2025-10-31 | 9.08 | 9.07 | -0.02 | -0.22% | 9.03 | 9.19 | 74798 | 6783.72 | 1.78% |
| 2025-10-30 | 9.19 | 9.09 | -0.10 | -1.09% | 9.07 | 9.22 | 94701 | 8654.80 | 2.25% |
| 2025-10-29 | 9.09 | 9.19 | 0.12 | 1.32% | 9.08 | 9.23 | 117775 | 10789.00 | 2.80% |
| 2025-10-28 | 9.07 | 9.07 | 0.00 | 0.00% | 9.02 | 9.12 | 73819 | 6698.93 | 1.75% |
| 2025-10-27 | 8.99 | 9.07 | 0.08 | 0.89% | 8.99 | 9.08 | 72207 | 6535.93 | 1.71% |
| 2025-10-24 | 8.95 | 8.99 | 0.02 | 0.22% | 8.94 | 9.04 | 63802 | 5739.83 | 1.51% |
| 2025-10-23 | 8.87 | 8.97 | 0.05 | 0.56% | 8.79 | 8.99 | 52850 | 4695.61 | 1.25% |
| 2025-10-22 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 8.99 | 49528 | 4427.77 | 1.18% |
| 2025-10-21 | 8.82 | 8.94 | 0.15 | 1.71% | 8.79 | 8.95 | 61653 | 5490.31 | 1.46% |
| 2025-10-20 | 8.73 | 8.79 | 0.13 | 1.50% | 8.69 | 8.83 | 48510 | 4261.46 | 1.15% |
| 2025-10-17 | 8.90 | 8.66 | -0.24 | -2.70% | 8.65 | 8.92 | 83990 | 7353.20 | 1.99% |
| 2025-10-16 | 9.01 | 8.90 | -0.11 | -1.22% | 8.87 | 9.05 | 54494 | 4861.94 | 1.29% |
| 2025-10-15 | 8.83 | 9.01 | 0.20 | 2.27% | 8.78 | 9.02 | 86432 | 7705.64 | 2.05% |
| 2025-10-14 | 8.98 | 8.81 | -0.12 | -1.34% | 8.79 | 9.05 | 83850 | 7464.41 | 1.99% |
| 2025-10-13 | 8.81 | 8.93 | -0.06 | -0.67% | 8.65 | 8.96 | 74647 | 6607.22 | 1.77% |
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。
