| 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 | 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% |
| 2025-10-10 | 8.91 | 8.99 | 0.06 | 0.67% | 8.88 | 9.08 | 90836 | 8167.57 | 2.16% |
| 2025-10-09 | 8.79 | 8.93 | 0.16 | 1.82% | 8.79 | 8.95 | 71456 | 6354.32 | 1.70% |
| 2025-09-30 | 8.72 | 8.77 | 0.07 | 0.80% | 8.70 | 8.86 | 59233 | 5196.81 | 1.41% |
| 2025-09-29 | 8.69 | 8.70 | 0.00 | 0.00% | 8.51 | 8.76 | 61344 | 5315.83 | 1.46% |
| 2025-09-26 | 8.70 | 8.70 | -0.02 | -0.23% | 8.68 | 8.82 | 57062 | 4997.43 | 1.35% |
| 2025-09-25 | 8.71 | 8.73 | 0.02 | 0.23% | 8.67 | 8.78 | 61872 | 5397.63 | 1.47% |
| 2025-09-24 | 8.62 | 8.71 | 0.06 | 0.69% | 8.57 | 8.72 | 49753 | 4317.39 | 1.18% |
| 2025-09-23 | 8.76 | 8.65 | -0.11 | -1.26% | 8.51 | 8.78 | 91097 | 7841.51 | 2.16% |
| 2025-09-22 | 8.80 | 8.76 | -0.07 | -0.79% | 8.70 | 8.83 | 44054 | 3854.55 | 1.05% |
| 2025-09-19 | 8.86 | 8.83 | -0.07 | -0.79% | 8.80 | 8.94 | 58835 | 5204.20 | 1.40% |
| 2025-09-18 | 9.10 | 8.90 | -0.22 | -2.41% | 8.85 | 9.15 | 111491 | 10035.77 | 2.65% |
| 2025-09-17 | 8.97 | 9.12 | 0.14 | 1.56% | 8.93 | 9.20 | 109677 | 9964.39 | 2.60% |
| 2025-09-16 | 8.90 | 8.98 | 0.07 | 0.79% | 8.85 | 8.98 | 52417 | 4676.05 | 1.24% |
| 2025-09-15 | 8.99 | 8.91 | -0.07 | -0.78% | 8.89 | 8.99 | 52592 | 4696.79 | 1.25% |
| 2025-09-12 | 9.06 | 8.98 | -0.05 | -0.55% | 8.97 | 9.07 | 47608 | 4292.47 | 1.13% |
| 2025-09-11 | 8.97 | 9.03 | 0.06 | 0.67% | 8.88 | 9.05 | 61615 | 5527.90 | 1.46% |
| 2025-09-10 | 8.96 | 8.97 | -0.01 | -0.11% | 8.92 | 9.00 | 35036 | 3139.78 | 0.83% |
| 2025-09-09 | 9.06 | 8.98 | -0.08 | -0.88% | 8.93 | 9.08 | 52478 | 4721.25 | 1.25% |
| 2025-09-08 | 8.94 | 9.06 | 0.12 | 1.34% | 8.94 | 9.08 | 70966 | 6397.20 | 1.69% |
| 2025-09-05 | 8.80 | 8.94 | 0.14 | 1.59% | 8.79 | 8.94 | 62620 | 5557.55 | 1.49% |
| 2025-09-04 | 8.90 | 8.80 | -0.10 | -1.12% | 8.70 | 8.97 | 107184 | 9483.01 | 2.55% |
| 2025-09-03 | 9.08 | 8.90 | -0.20 | -2.20% | 8.90 | 9.10 | 78497 | 7051.02 | 1.86% |
| 2025-09-02 | 9.22 | 9.10 | -0.12 | -1.30% | 8.96 | 9.25 | 128681 | 11648.64 | 3.06% |
| 2025-09-01 | 9.17 | 9.22 | 0.07 | 0.77% | 9.11 | 9.30 | 110460 | 10171.82 | 2.62% |
| 2025-08-29 | 9.26 | 9.15 | -0.12 | -1.29% | 9.12 | 9.26 | 118314 | 10840.28 | 2.81% |
| 2025-08-28 | 9.36 | 9.27 | -0.14 | -1.49% | 9.05 | 9.47 | 230753 | 21332.03 | 5.48% |
| 2025-08-27 | 9.82 | 9.41 | -0.80 | -7.84% | 9.40 | 9.89 | 455393 | 43996.29 | 10.81% |
| 2025-08-26 | 10.15 | 10.21 | 0.11 | 1.09% | 10.00 | 10.24 | 163803 | 16603.73 | 3.89% |
| 2025-08-25 | 9.90 | 10.10 | 0.19 | 1.92% | 9.88 | 10.10 | 204656 | 20465.98 | 4.86% |
| 2025-08-22 | 9.86 | 9.91 | 0.02 | 0.20% | 9.78 | 9.95 | 104912 | 10337.37 | 2.49% |
| 2025-08-21 | 9.98 | 9.89 | -0.08 | -0.80% | 9.86 | 10.05 | 105790 | 10516.41 | 2.51% |
| 2025-08-20 | 9.88 | 9.97 | 0.15 | 1.53% | 9.79 | 9.99 | 152663 | 15124.95 | 3.62% |
| 2025-08-19 | 9.65 | 9.82 | 0.13 | 1.34% | 9.64 | 10.05 | 206664 | 20349.79 | 4.91% |
| 2025-08-18 | 9.65 | 9.69 | 0.05 | 0.52% | 9.63 | 9.73 | 128332 | 12414.86 | 3.05% |
| 2025-08-15 | 9.60 | 9.64 | 0.07 | 0.73% | 9.56 | 9.78 | 100968 | 9770.29 | 2.40% |
| 2025-08-14 | 9.81 | 9.57 | -0.22 | -2.25% | 9.55 | 9.82 | 116884 | 11286.36 | 2.78% |
| 2025-08-13 | 9.85 | 9.79 | -0.09 | -0.91% | 9.75 | 9.90 | 98008 | 9602.72 | 2.33% |
| 2025-08-12 | 9.85 | 9.88 | 0.02 | 0.20% | 9.78 | 9.94 | 101359 | 9987.84 | 2.41% |
| 2025-08-11 | 9.62 | 9.86 | 0.28 | 2.92% | 9.57 | 9.93 | 180054 | 17636.34 | 4.28% |
| 2025-08-08 | 9.58 | 9.58 | 0.04 | 0.42% | 9.52 | 9.63 | 93490 | 8942.17 | 2.22% |
| 2025-08-07 | 9.52 | 9.54 | 0.02 | 0.21% | 9.46 | 9.58 | 83800 | 7975.86 | 1.99% |
| 2025-08-06 | 9.42 | 9.52 | 0.07 | 0.74% | 9.42 | 9.62 | 97679 | 9317.12 | 2.32% |
| 2025-08-05 | 9.43 | 9.45 | 0.03 | 0.32% | 9.38 | 9.45 | 66874 | 6297.80 | 1.59% |
| 2025-08-04 | 9.32 | 9.42 | 0.07 | 0.75% | 9.26 | 9.45 | 71289 | 6689.64 | 1.69% |
| 2025-08-01 | 9.33 | 9.35 | 0.03 | 0.32% | 9.28 | 9.43 | 55161 | 5166.46 | 1.31% |
| 2025-07-31 | 9.42 | 9.32 | -0.15 | -1.58% | 9.28 | 9.49 | 103557 | 9706.34 | 2.46% |
| 2025-07-30 | 9.55 | 9.47 | -0.05 | -0.53% | 9.41 | 9.57 | 93637 | 8871.06 | 2.22% |
| 2025-07-29 | 9.51 | 9.52 | -0.02 | -0.21% | 9.42 | 9.55 | 97056 | 9191.19 | 2.30% |
| 2025-07-28 | 9.59 | 9.54 | -0.03 | -0.31% | 9.46 | 9.60 | 105551 | 10036.34 | 2.51% |
| 2025-07-25 | 9.77 | 9.57 | -0.22 | -2.25% | 9.55 | 9.77 | 144951 | 13939.91 | 3.44% |
| 2025-07-24 | 9.90 | 9.79 | -0.11 | -1.11% | 9.73 | 9.95 | 172088 | 16865.96 | 4.09% |
| 2025-07-23 | 10.12 | 9.90 | -0.05 | -0.50% | 9.86 | 10.25 | 332614 | 33346.59 | 7.90% |
| 2025-07-22 | 9.79 | 9.95 | 0.19 | 1.95% | 9.75 | 10.01 | 305304 | 30221.51 | 7.25% |
| 2025-07-21 | 9.44 | 9.76 | 0.53 | 5.74% | 9.44 | 9.83 | 326965 | 31497.94 | 7.76% |
| 2025-07-18 | 9.30 | 9.23 | -0.05 | -0.54% | 9.20 | 9.32 | 57307 | 5291.80 | 1.36% |
| 2025-07-17 | 9.28 | 9.28 | 0.00 | 0.00% | 9.21 | 9.32 | 59002 | 5461.20 | 1.40% |
| 2025-07-16 | 9.29 | 9.28 | 0.01 | 0.11% | 9.22 | 9.38 | 74279 | 6908.93 | 1.76% |
| 2025-07-15 | 9.25 | 9.27 | -0.01 | -0.11% | 9.14 | 9.32 | 87383 | 8064.71 | 2.07% |
| 2025-07-14 | 9.21 | 9.28 | 0.05 | 0.54% | 9.20 | 9.35 | 74371 | 6907.61 | 1.77% |
| 2025-07-11 | 9.20 | 9.23 | 0.02 | 0.22% | 9.11 | 9.25 | 73916 | 6785.56 | 1.76% |
| 2025-07-10 | 9.19 | 9.21 | 0.00 | 0.00% | 9.19 | 9.28 | 70270 | 6481.10 | 1.67% |
| 2025-07-09 | 9.30 | 9.21 | -0.07 | -0.75% | 9.18 | 9.37 | 96834 | 8981.75 | 2.30% |
| 2025-07-08 | 9.30 | 9.28 | -0.05 | -0.54% | 9.20 | 9.30 | 93193 | 8620.10 | 2.21% |
| 2025-07-07 | 9.11 | 9.33 | 0.18 | 1.97% | 9.11 | 9.33 | 104441 | 9659.63 | 2.48% |
| 2025-07-04 | 9.28 | 9.15 | -0.12 | -1.29% | 9.13 | 9.28 | 81130 | 7452.51 | 1.93% |
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。
