| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.99 | 8.01 | -0.02 | -0.25% | 7.95 | 8.09 | 600436 | 48195.94 | 5.96% |
| 2025-08-15 | 7.66 | 8.03 | 0.27 | 3.48% | 7.66 | 8.06 | 745475 | 59103.92 | 7.40% |
| 2025-08-14 | 7.97 | 7.76 | -0.23 | -2.88% | 7.76 | 8.24 | 814039 | 64776.33 | 8.08% |
| 2025-08-13 | 8.04 | 7.99 | -0.07 | -0.87% | 7.95 | 8.15 | 632527 | 50878.87 | 6.28% |
| 2025-08-12 | 8.07 | 8.06 | -0.04 | -0.49% | 8.03 | 8.19 | 536349 | 43334.01 | 5.32% |
| 2025-08-11 | 8.15 | 8.10 | -0.05 | -0.61% | 8.07 | 8.16 | 553365 | 44863.25 | 5.49% |
| 2025-08-08 | 8.10 | 8.15 | -0.10 | -1.21% | 8.05 | 8.23 | 725945 | 59105.01 | 7.21% |
| 2025-08-07 | 8.06 | 8.25 | 0.18 | 2.23% | 8.04 | 8.39 | 1109038 | 91085.96 | 11.01% |
| 2025-08-06 | 8.08 | 8.07 | 0.00 | 0.00% | 8.04 | 8.19 | 636935 | 51519.44 | 6.32% |
| 2025-08-05 | 8.02 | 8.07 | -0.04 | -0.49% | 7.93 | 8.16 | 887066 | 71271.51 | 8.80% |
| 2025-08-04 | 7.69 | 8.11 | 0.38 | 4.92% | 7.62 | 8.23 | 1181147 | 93525.52 | 11.72% |
| 2025-08-01 | 7.58 | 7.73 | 0.03 | 0.39% | 7.51 | 7.77 | 914649 | 69917.59 | 9.08% |
| 2025-07-31 | 7.24 | 7.70 | 0.39 | 5.34% | 7.23 | 8.04 | 1383472 | 107353.49 | 13.73% |
| 2025-07-30 | 7.43 | 7.31 | -0.12 | -1.62% | 7.26 | 7.44 | 284783 | 20881.85 | 2.83% |
| 2025-07-29 | 7.51 | 7.43 | -0.08 | -1.07% | 7.34 | 7.51 | 351488 | 25996.77 | 3.49% |
| 2025-07-28 | 7.60 | 7.51 | -0.08 | -1.05% | 7.44 | 7.64 | 436722 | 32766.22 | 4.33% |
| 2025-07-25 | 7.26 | 7.59 | 0.34 | 4.69% | 7.16 | 7.74 | 946140 | 70450.64 | 9.39% |
| 2025-07-24 | 7.24 | 7.25 | 0.03 | 0.42% | 7.18 | 7.27 | 262103 | 18939.62 | 2.60% |
| 2025-07-23 | 7.33 | 7.22 | -0.15 | -2.04% | 7.20 | 7.37 | 364612 | 26459.61 | 3.62% |
| 2025-07-22 | 7.38 | 7.37 | -0.02 | -0.27% | 7.30 | 7.44 | 366448 | 26946.89 | 3.64% |
| 2025-07-21 | 7.28 | 7.39 | 0.12 | 1.65% | 7.26 | 7.42 | 380000 | 27995.39 | 3.77% |
| 2025-07-18 | 7.30 | 7.27 | -0.01 | -0.14% | 7.20 | 7.41 | 344066 | 25068.62 | 3.42% |
| 2025-07-17 | 7.27 | 7.28 | -0.03 | -0.41% | 7.22 | 7.33 | 318050 | 23095.76 | 3.16% |
| 2025-07-16 | 7.23 | 7.31 | 0.03 | 0.41% | 7.23 | 7.47 | 302817 | 22234.54 | 3.01% |
| 2025-07-15 | 7.42 | 7.28 | -0.20 | -2.67% | 7.26 | 7.46 | 373809 | 27388.32 | 3.71% |
| 2025-07-14 | 7.45 | 7.48 | 0.00 | 0.00% | 7.37 | 7.50 | 237524 | 17689.73 | 2.36% |
| 2025-07-11 | 7.39 | 7.48 | 0.09 | 1.22% | 7.30 | 7.60 | 462530 | 34560.25 | 4.59% |
| 2025-07-10 | 7.35 | 7.39 | 0.04 | 0.54% | 7.35 | 7.52 | 352491 | 26121.69 | 3.50% |
| 2025-07-09 | 7.51 | 7.35 | -0.18 | -2.39% | 7.31 | 7.55 | 470901 | 34898.49 | 4.67% |
| 2025-07-08 | 7.48 | 7.53 | 0.04 | 0.53% | 7.44 | 7.56 | 374780 | 28112.78 | 3.72% |
| 2025-07-07 | 7.57 | 7.49 | -0.23 | -2.98% | 7.48 | 7.72 | 544375 | 41027.99 | 5.40% |
| 2025-07-04 | 7.81 | 7.72 | -0.10 | -1.28% | 7.65 | 8.08 | 699697 | 54631.05 | 6.94% |
| 2025-07-03 | 7.81 | 7.82 | 0.00 | 0.00% | 7.70 | 7.90 | 572561 | 44578.38 | 5.68% |
| 2025-07-02 | 7.93 | 7.82 | -0.26 | -3.22% | 7.67 | 7.97 | 829422 | 65034.94 | 8.23% |
| 2025-07-01 | 7.56 | 8.08 | 0.55 | 7.30% | 7.52 | 8.16 | 1387318 | 108825.96 | 13.77% |
| 2025-06-30 | 7.48 | 7.53 | 0.06 | 0.80% | 7.47 | 7.65 | 557796 | 42096.01 | 5.54% |
| 2025-06-27 | 7.29 | 7.47 | 0.28 | 3.89% | 7.24 | 7.59 | 754033 | 55950.36 | 7.48% |
| 2025-06-26 | 7.36 | 7.19 | -0.24 | -3.23% | 7.19 | 7.47 | 790071 | 57724.72 | 7.84% |
| 2025-06-25 | 7.35 | 7.43 | 0.08 | 1.09% | 7.31 | 7.99 | 1135478 | 86671.31 | 11.27% |
| 2025-06-24 | 7.27 | 7.35 | 0.01 | 0.14% | 7.24 | 7.50 | 636334 | 47013.25 | 6.32% |
| 2025-06-23 | 7.17 | 7.34 | -0.02 | -0.27% | 7.06 | 7.54 | 634537 | 46227.43 | 6.30% |
| 2025-06-20 | 7.10 | 7.36 | 0.27 | 3.81% | 6.88 | 7.46 | 870026 | 62727.96 | 8.64% |
| 2025-06-19 | 6.97 | 7.09 | 0.12 | 1.72% | 6.84 | 7.28 | 777669 | 55246.94 | 7.72% |
| 2025-06-18 | 6.66 | 6.97 | 0.31 | 4.65% | 6.63 | 6.98 | 719293 | 49342.25 | 7.14% |
| 2025-06-17 | 6.61 | 6.66 | 0.04 | 0.60% | 6.60 | 6.76 | 262872 | 17557.53 | 2.61% |
| 2025-06-16 | 6.59 | 6.62 | 0.04 | 0.61% | 6.55 | 6.65 | 187951 | 12433.28 | 1.87% |
| 2025-06-13 | 6.71 | 6.58 | -0.12 | -1.79% | 6.52 | 6.72 | 276312 | 18209.60 | 2.74% |
| 2025-06-12 | 6.71 | 6.70 | -0.05 | -0.74% | 6.65 | 6.78 | 292918 | 19636.22 | 2.91% |
| 2025-06-11 | 6.79 | 6.75 | -0.04 | -0.59% | 6.74 | 6.85 | 288113 | 19539.89 | 2.86% |
| 2025-06-10 | 6.95 | 6.79 | -0.17 | -2.44% | 6.71 | 6.95 | 597268 | 40665.13 | 5.93% |
| 2025-06-09 | 7.26 | 6.96 | -0.30 | -4.13% | 6.91 | 7.31 | 856904 | 60244.47 | 8.51% |
| 2025-06-06 | 7.50 | 7.26 | -0.15 | -2.02% | 7.24 | 7.50 | 358991 | 26184.97 | 3.56% |
| 2025-06-05 | 7.28 | 7.41 | 0.12 | 1.65% | 7.15 | 7.45 | 412807 | 30302.01 | 4.10% |
| 2025-06-04 | 7.50 | 7.29 | -0.13 | -1.75% | 7.27 | 7.55 | 428991 | 31580.83 | 4.26% |
| 2025-06-03 | 7.07 | 7.42 | 0.34 | 4.80% | 7.07 | 7.72 | 719638 | 53886.81 | 7.14% |
| 2025-05-30 | 7.37 | 7.08 | -0.35 | -4.71% | 7.07 | 7.41 | 495058 | 35585.88 | 4.91% |
| 2025-05-29 | 7.29 | 7.43 | 0.15 | 2.06% | 7.29 | 7.59 | 458600 | 34225.43 | 4.55% |
| 2025-05-28 | 7.40 | 7.28 | -0.13 | -1.75% | 7.26 | 7.54 | 319329 | 23455.13 | 3.17% |
| 2025-05-27 | 7.40 | 7.41 | -0.08 | -1.07% | 7.28 | 7.49 | 482266 | 35666.16 | 4.79% |
| 2025-05-26 | 7.76 | 7.49 | -0.47 | -5.90% | 7.20 | 7.85 | 992825 | 73434.87 | 9.85% |
| 2025-05-23 | 7.69 | 7.96 | 0.23 | 2.98% | 7.62 | 8.19 | 903816 | 72467.91 | 8.97% |
| 2025-05-22 | 7.90 | 7.73 | -0.23 | -2.89% | 7.67 | 7.99 | 485592 | 37984.62 | 4.82% |
| 2025-05-21 | 8.20 | 7.96 | -0.21 | -2.57% | 7.85 | 8.20 | 749096 | 59540.12 | 7.44% |
| 2025-05-20 | 7.73 | 8.17 | 0.45 | 5.83% | 7.62 | 8.27 | 1073302 | 86008.74 | 10.65% |
| 2025-05-19 | 7.80 | 7.72 | -0.05 | -0.64% | 7.62 | 8.16 | 648646 | 50375.70 | 6.44% |
| 2025-05-16 | 7.45 | 7.77 | 0.29 | 3.88% | 7.41 | 7.90 | 825791 | 64314.25 | 8.20% |
| 2025-05-15 | 7.62 | 7.48 | -0.18 | -2.35% | 7.45 | 7.86 | 421491 | 32024.70 | 4.18% |
| 2025-05-14 | 7.66 | 7.66 | 0.01 | 0.13% | 7.61 | 7.77 | 448795 | 34468.34 | 4.45% |
| 2025-05-13 | 7.73 | 7.65 | 0.00 | 0.00% | 7.49 | 7.74 | 543290 | 41356.47 | 5.39% |
| 2025-05-12 | 7.52 | 7.65 | 0.23 | 3.10% | 7.44 | 7.70 | 603360 | 45806.42 | 5.99% |
| 2025-05-09 | 7.67 | 7.42 | -0.30 | -3.89% | 7.40 | 7.72 | 728280 | 54510.97 | 7.23% |
| 2025-05-08 | 7.46 | 7.72 | 0.26 | 3.49% | 7.40 | 7.83 | 1002580 | 76867.29 | 9.95% |
| 2025-05-07 | 7.40 | 7.46 | 0.14 | 1.91% | 7.27 | 7.49 | 831019 | 61550.79 | 8.25% |
| 2025-05-06 | 7.01 | 7.32 | 0.35 | 5.02% | 7.01 | 7.34 | 730452 | 52845.92 | 7.25% |
| 2025-04-30 | 6.98 | 6.97 | -0.05 | -0.71% | 6.90 | 7.04 | 360908 | 25181.33 | 3.58% |
| 2025-04-29 | 6.68 | 7.02 | 0.27 | 4.00% | 6.66 | 7.05 | 636544 | 44211.55 | 6.32% |
| 2025-04-28 | 6.85 | 6.75 | 0.01 | 0.15% | 6.73 | 7.27 | 701966 | 49073.03 | 6.97% |
| 2025-04-25 | 6.80 | 6.74 | -0.06 | -0.88% | 6.50 | 6.91 | 422776 | 28319.20 | 4.20% |
| 2025-04-24 | 6.86 | 6.80 | -0.06 | -0.87% | 6.73 | 6.98 | 387433 | 26484.67 | 3.85% |
| 2025-04-23 | 6.99 | 6.86 | -0.09 | -1.29% | 6.83 | 7.04 | 427757 | 29438.40 | 4.25% |
华东重机(002685)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。
