| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.68 | 7.60 | -0.02 | -0.26% | 7.59 | 7.69 | 159330 | 12145.33 | 1.58% |
| 2025-10-23 | 7.50 | 7.62 | 0.06 | 0.79% | 7.39 | 7.62 | 177193 | 13289.59 | 1.76% |
| 2025-10-22 | 7.52 | 7.56 | 0.04 | 0.53% | 7.45 | 7.67 | 172817 | 13091.24 | 1.72% |
| 2025-10-21 | 7.36 | 7.52 | 0.17 | 2.31% | 7.33 | 7.56 | 189975 | 14213.61 | 1.89% |
| 2025-10-20 | 7.32 | 7.35 | 0.09 | 1.24% | 7.31 | 7.43 | 145539 | 10723.39 | 1.44% |
| 2025-10-17 | 7.56 | 7.26 | -0.29 | -3.84% | 7.25 | 7.58 | 221087 | 16349.06 | 2.19% |
| 2025-10-16 | 7.71 | 7.55 | -0.19 | -2.45% | 7.53 | 7.71 | 183784 | 13945.97 | 1.82% |
| 2025-10-15 | 7.58 | 7.74 | 0.16 | 2.11% | 7.46 | 7.75 | 219142 | 16676.01 | 2.17% |
| 2025-10-14 | 7.83 | 7.58 | -0.24 | -3.07% | 7.55 | 7.92 | 321819 | 24876.29 | 3.19% |
| 2025-10-13 | 7.64 | 7.82 | -0.25 | -3.10% | 7.61 | 7.87 | 347003 | 26892.05 | 3.44% |
| 2025-10-10 | 8.12 | 8.07 | -0.09 | -1.10% | 8.03 | 8.18 | 250670 | 20246.01 | 2.49% |
| 2025-10-09 | 8.10 | 8.16 | 0.06 | 0.74% | 8.03 | 8.23 | 282611 | 23004.71 | 2.80% |
| 2025-09-30 | 8.12 | 8.10 | -0.01 | -0.12% | 8.05 | 8.19 | 283551 | 22972.29 | 2.81% |
| 2025-09-29 | 8.22 | 8.11 | -0.01 | -0.12% | 8.06 | 8.25 | 261411 | 21221.46 | 2.59% |
| 2025-09-26 | 8.32 | 8.12 | -0.19 | -2.29% | 8.10 | 8.43 | 401291 | 33055.86 | 3.98% |
| 2025-09-25 | 8.52 | 8.31 | -0.46 | -5.25% | 8.28 | 8.57 | 688839 | 57787.74 | 6.84% |
| 2025-09-24 | 8.79 | 8.77 | -0.12 | -1.35% | 8.61 | 8.86 | 459161 | 39997.88 | 4.56% |
| 2025-09-23 | 9.08 | 8.89 | -0.30 | -3.26% | 8.70 | 9.10 | 695993 | 61503.33 | 6.91% |
| 2025-09-22 | 8.70 | 9.19 | 0.44 | 5.03% | 8.68 | 9.20 | 931130 | 84051.23 | 9.24% |
| 2025-09-19 | 8.52 | 8.75 | 0.25 | 2.94% | 8.40 | 8.85 | 776470 | 67550.92 | 7.71% |
| 2025-09-18 | 8.28 | 8.50 | 0.23 | 2.78% | 8.28 | 8.84 | 945605 | 81183.23 | 9.39% |
| 2025-09-17 | 8.23 | 8.27 | 0.00 | 0.00% | 8.21 | 8.34 | 350931 | 29048.74 | 3.48% |
| 2025-09-16 | 8.26 | 8.27 | 0.13 | 1.60% | 8.15 | 8.34 | 336728 | 27767.16 | 3.34% |
| 2025-09-15 | 8.33 | 8.14 | -0.16 | -1.93% | 8.14 | 8.48 | 393283 | 32382.24 | 3.90% |
| 2025-09-12 | 8.28 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 487218 | 40547.88 | 4.84% |
| 2025-09-11 | 8.11 | 8.36 | 0.19 | 2.33% | 8.03 | 8.49 | 572187 | 47349.98 | 5.68% |
| 2025-09-10 | 8.18 | 8.17 | 0.08 | 0.99% | 8.10 | 8.22 | 352430 | 28783.45 | 3.50% |
| 2025-09-09 | 8.11 | 8.09 | -0.08 | -0.98% | 7.98 | 8.24 | 439572 | 35614.34 | 4.36% |
| 2025-09-08 | 8.16 | 8.17 | -0.05 | -0.61% | 8.10 | 8.27 | 371436 | 30376.93 | 3.69% |
| 2025-09-05 | 8.07 | 8.22 | 0.20 | 2.49% | 7.99 | 8.23 | 436369 | 35553.57 | 4.33% |
| 2025-09-04 | 8.29 | 8.02 | -0.27 | -3.26% | 7.88 | 8.36 | 608044 | 49538.93 | 6.03% |
| 2025-09-03 | 8.72 | 8.29 | -0.46 | -5.26% | 8.26 | 8.85 | 693469 | 58834.71 | 6.88% |
| 2025-09-02 | 9.23 | 8.75 | -0.43 | -4.68% | 8.66 | 9.34 | 875908 | 78192.60 | 8.69% |
| 2025-09-01 | 8.91 | 9.18 | 0.25 | 2.80% | 8.81 | 9.24 | 1095266 | 98766.39 | 10.87% |
| 2025-08-29 | 9.08 | 8.93 | -0.33 | -3.56% | 8.85 | 9.16 | 1015562 | 91009.24 | 10.08% |
| 2025-08-28 | 9.37 | 9.26 | -0.12 | -1.28% | 8.94 | 9.60 | 1618508 | 150438.19 | 16.06% |
| 2025-08-27 | 9.81 | 9.38 | -0.39 | -3.99% | 9.35 | 10.50 | 2747906 | 266840.25 | 27.27% |
| 2025-08-26 | 8.69 | 9.77 | 0.89 | 10.02% | 8.60 | 9.77 | 1970440 | 180429.42 | 19.56% |
| 2025-08-25 | 9.48 | 8.88 | 0.26 | 3.02% | 8.72 | 9.48 | 2638199 | 238102.61 | 26.19% |
| 2025-08-22 | 8.03 | 8.62 | 0.78 | 9.95% | 8.03 | 8.62 | 1465726 | 122661.98 | 14.55% |
| 2025-08-21 | 7.96 | 7.84 | -0.15 | -1.88% | 7.80 | 8.05 | 460519 | 36407.14 | 4.57% |
| 2025-08-20 | 7.94 | 7.99 | 0.00 | 0.00% | 7.85 | 8.02 | 462998 | 36716.59 | 4.60% |
| 2025-08-19 | 7.99 | 7.99 | -0.02 | -0.25% | 7.92 | 8.08 | 450448 | 36088.79 | 4.47% |
| 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% |
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。
