| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 9.16 | 9.27 | 0.14 | 1.53% | 9.08 | 9.28 | 121047 | 11154.99 | 2.87% |
| 2025-07-02 | 9.11 | 9.13 | 0.03 | 0.33% | 9.03 | 9.20 | 114892 | 10475.54 | 2.73% |
| 2025-07-01 | 8.93 | 9.10 | 0.18 | 2.02% | 8.93 | 9.39 | 211644 | 19355.60 | 5.03% |
| 2025-06-30 | 8.91 | 8.92 | 0.02 | 0.22% | 8.88 | 9.00 | 82642 | 7387.22 | 1.96% |
| 2025-06-27 | 8.90 | 8.90 | 0.02 | 0.23% | 8.87 | 8.95 | 50032 | 4455.65 | 1.19% |
| 2025-06-26 | 8.94 | 8.88 | -0.06 | -0.67% | 8.87 | 8.99 | 66133 | 5904.24 | 1.57% |
| 2025-06-25 | 8.94 | 8.94 | 0.00 | 0.00% | 8.91 | 9.00 | 92712 | 8297.72 | 2.20% |
| 2025-06-24 | 8.72 | 8.94 | 0.24 | 2.76% | 8.72 | 8.97 | 77690 | 6907.07 | 1.84% |
| 2025-06-23 | 8.60 | 8.70 | 0.02 | 0.23% | 8.55 | 8.73 | 63971 | 5529.91 | 1.52% |
| 2025-06-20 | 8.72 | 8.68 | -0.04 | -0.46% | 8.66 | 8.78 | 55657 | 4850.75 | 1.32% |
| 2025-06-19 | 9.00 | 8.72 | -0.27 | -3.00% | 8.69 | 9.00 | 125484 | 11029.88 | 2.98% |
| 2025-06-18 | 9.04 | 8.99 | -0.04 | -0.44% | 8.96 | 9.14 | 96635 | 8738.62 | 2.29% |
| 2025-06-17 | 8.91 | 9.03 | 0.14 | 1.57% | 8.81 | 9.09 | 114816 | 10306.38 | 2.73% |
| 2025-06-16 | 8.81 | 8.89 | 0.01 | 0.11% | 8.81 | 8.99 | 68241 | 6084.33 | 1.62% |
| 2025-06-13 | 8.87 | 8.88 | -0.05 | -0.56% | 8.81 | 8.98 | 97417 | 8663.84 | 2.31% |
| 2025-06-12 | 8.87 | 8.93 | 0.05 | 0.56% | 8.83 | 8.98 | 92063 | 8203.27 | 2.19% |
| 2025-06-11 | 8.74 | 8.88 | 0.14 | 1.60% | 8.69 | 8.95 | 107395 | 9500.34 | 2.55% |
| 2025-06-10 | 8.74 | 8.74 | -0.02 | -0.23% | 8.61 | 8.83 | 80832 | 7064.45 | 1.92% |
| 2025-06-09 | 8.71 | 8.76 | 0.07 | 0.81% | 8.66 | 8.79 | 89979 | 7848.55 | 2.14% |
| 2025-06-06 | 8.68 | 8.69 | -0.01 | -0.11% | 8.61 | 8.74 | 88228 | 7644.30 | 2.09% |
| 2025-06-05 | 8.82 | 8.70 | -0.05 | -0.57% | 8.69 | 8.93 | 130653 | 11463.20 | 3.10% |
| 2025-06-04 | 8.59 | 8.75 | 0.20 | 2.34% | 8.53 | 9.00 | 200864 | 17593.78 | 4.77% |
| 2025-06-03 | 8.38 | 8.55 | 0.12 | 1.42% | 8.38 | 8.66 | 102188 | 8736.80 | 2.43% |
| 2025-05-30 | 8.59 | 8.43 | -0.16 | -1.86% | 8.41 | 8.69 | 92711 | 7876.36 | 2.20% |
| 2025-05-29 | 8.59 | 8.59 | 0.09 | 1.06% | 8.57 | 8.74 | 128635 | 11102.63 | 3.05% |
| 2025-05-28 | 8.38 | 8.50 | 0.18 | 2.16% | 8.35 | 8.58 | 106511 | 9052.33 | 2.53% |
| 2025-05-27 | 8.39 | 8.34 | -0.04 | -0.48% | 8.29 | 8.43 | 46405 | 3868.63 | 1.10% |
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。
