| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.98 | 6.95 | -0.02 | -0.29% | 6.86 | 7.09 | 528622 | 36818.55 | 5.25% |
| 2025-04-21 | 6.83 | 6.97 | 0.14 | 2.05% | 6.76 | 7.09 | 614705 | 42695.01 | 6.10% |
| 2025-04-18 | 7.04 | 6.83 | -0.19 | -2.71% | 6.72 | 7.04 | 705340 | 48195.77 | 7.00% |
| 2025-04-17 | 6.60 | 7.02 | 0.36 | 5.41% | 6.60 | 7.20 | 1114721 | 77856.27 | 11.06% |
| 2025-04-16 | 6.77 | 6.66 | 0.03 | 0.45% | 6.58 | 6.98 | 890078 | 60624.76 | 8.83% |
| 2025-04-15 | 6.51 | 6.63 | 0.03 | 0.45% | 6.48 | 6.74 | 711080 | 47154.47 | 7.06% |
| 2025-04-14 | 6.37 | 6.60 | 0.31 | 4.93% | 6.32 | 6.73 | 997237 | 65234.21 | 9.90% |
| 2025-04-11 | 5.95 | 6.29 | 0.57 | 9.97% | 5.91 | 6.29 | 749953 | 45981.09 | 7.44% |
| 2025-04-10 | 5.65 | 5.72 | 0.19 | 3.44% | 5.55 | 5.78 | 473109 | 26917.66 | 4.70% |
| 2025-04-09 | 4.91 | 5.53 | 0.50 | 9.94% | 4.60 | 5.53 | 531443 | 27241.13 | 5.27% |
| 2025-04-08 | 5.18 | 5.03 | -0.49 | -8.88% | 4.97 | 5.37 | 462993 | 23492.84 | 4.60% |
| 2025-04-07 | 5.90 | 5.52 | -0.61 | -9.95% | 5.52 | 5.90 | 203545 | 11348.00 | 2.02% |
| 2025-04-03 | 6.10 | 6.13 | -0.05 | -0.81% | 6.07 | 6.22 | 161096 | 9874.81 | 1.60% |
| 2025-04-02 | 6.17 | 6.18 | -0.03 | -0.48% | 6.17 | 6.30 | 122405 | 7631.93 | 1.21% |
| 2025-04-01 | 6.18 | 6.21 | 0.02 | 0.32% | 6.14 | 6.25 | 126770 | 7863.51 | 1.26% |
| 2025-03-31 | 6.20 | 6.19 | -0.05 | -0.80% | 6.02 | 6.22 | 196971 | 12020.29 | 1.95% |
| 2025-03-28 | 6.31 | 6.24 | -0.11 | -1.73% | 6.23 | 6.39 | 163496 | 10265.44 | 1.62% |
| 2025-03-27 | 6.41 | 6.35 | -0.08 | -1.24% | 6.27 | 6.44 | 205729 | 13067.54 | 2.04% |
| 2025-03-26 | 6.17 | 6.43 | 0.19 | 3.04% | 6.17 | 6.50 | 301359 | 19346.51 | 2.99% |
| 2025-03-25 | 6.39 | 6.24 | -0.17 | -2.65% | 6.23 | 6.44 | 250862 | 15849.15 | 2.49% |
| 2025-03-24 | 6.66 | 6.41 | -0.31 | -4.61% | 6.21 | 6.71 | 499484 | 31982.08 | 4.96% |
| 2025-03-21 | 6.84 | 6.72 | -0.13 | -1.90% | 6.70 | 6.99 | 405331 | 27621.33 | 4.02% |
| 2025-03-20 | 6.64 | 6.85 | 0.21 | 3.16% | 6.62 | 6.90 | 503270 | 34264.81 | 4.99% |
| 2025-03-19 | 6.65 | 6.64 | -0.06 | -0.90% | 6.59 | 6.69 | 181293 | 12016.00 | 1.80% |
| 2025-03-18 | 6.66 | 6.70 | 0.04 | 0.60% | 6.60 | 6.73 | 244481 | 16297.48 | 2.43% |
| 2025-03-17 | 6.58 | 6.66 | 0.09 | 1.37% | 6.57 | 6.70 | 230372 | 15296.17 | 2.29% |
| 2025-03-14 | 6.53 | 6.57 | 0.05 | 0.77% | 6.41 | 6.57 | 270098 | 17591.95 | 2.68% |
| 2025-03-13 | 6.78 | 6.52 | -0.26 | -3.83% | 6.44 | 6.78 | 491448 | 32175.89 | 4.88% |
| 2025-03-12 | 6.85 | 6.78 | -0.08 | -1.17% | 6.77 | 6.90 | 372201 | 25414.99 | 3.69% |
| 2025-03-11 | 6.79 | 6.86 | -0.18 | -2.56% | 6.73 | 6.92 | 434500 | 29673.76 | 4.31% |
| 2025-03-10 | 7.00 | 7.04 | 0.02 | 0.28% | 6.95 | 7.11 | 327649 | 23005.90 | 3.25% |
| 2025-03-07 | 7.03 | 7.02 | -0.06 | -0.85% | 6.92 | 7.30 | 546805 | 38773.08 | 5.43% |
| 2025-03-06 | 7.06 | 7.08 | 0.03 | 0.43% | 6.98 | 7.11 | 396079 | 27981.94 | 3.93% |
| 2025-03-05 | 6.96 | 7.05 | 0.05 | 0.71% | 6.96 | 7.10 | 325923 | 22914.68 | 3.23% |
| 2025-03-04 | 6.80 | 7.00 | 0.18 | 2.64% | 6.76 | 7.01 | 324691 | 22502.26 | 3.22% |
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。
