| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.65 | 6.72 | 0.10 | 1.51% | 6.57 | 6.74 | 243718 | 16218.79 | 2.42% |
| 2026-02-02 | 6.79 | 6.62 | -0.14 | -2.07% | 6.61 | 6.80 | 234258 | 15642.87 | 2.33% |
| 2026-01-30 | 6.74 | 6.76 | 0.01 | 0.15% | 6.69 | 6.80 | 256746 | 17314.70 | 2.55% |
| 2026-01-29 | 6.80 | 6.75 | -0.17 | -2.46% | 6.69 | 6.90 | 335016 | 22764.12 | 3.33% |
| 2026-01-28 | 7.23 | 6.92 | -0.30 | -4.16% | 6.89 | 7.26 | 595559 | 41567.84 | 5.91% |
| 2026-01-27 | 7.50 | 7.22 | -0.37 | -4.87% | 7.16 | 7.52 | 575366 | 41794.40 | 5.71% |
| 2026-01-26 | 7.81 | 7.59 | -0.01 | -0.13% | 7.48 | 7.87 | 451800 | 34590.71 | 4.48% |
| 2026-01-23 | 7.50 | 7.60 | 0.08 | 1.06% | 7.50 | 7.60 | 224703 | 16982.23 | 2.23% |
| 2026-01-22 | 7.45 | 7.52 | 0.11 | 1.48% | 7.42 | 7.53 | 198843 | 14902.30 | 1.97% |
| 2026-01-21 | 7.46 | 7.41 | -0.05 | -0.67% | 7.31 | 7.48 | 207527 | 15344.91 | 2.06% |
| 2026-01-20 | 7.55 | 7.46 | -0.11 | -1.45% | 7.44 | 7.62 | 282033 | 21155.06 | 2.80% |
| 2026-01-19 | 7.58 | 7.57 | -0.04 | -0.53% | 7.51 | 7.62 | 197148 | 14904.12 | 1.96% |
| 2026-01-16 | 7.55 | 7.61 | 0.06 | 0.79% | 7.46 | 7.65 | 274860 | 20742.89 | 2.73% |
| 2026-01-15 | 7.63 | 7.55 | -0.13 | -1.69% | 7.51 | 7.72 | 310996 | 23563.79 | 3.09% |
| 2026-01-14 | 7.63 | 7.68 | 0.08 | 1.05% | 7.58 | 7.85 | 387889 | 29868.33 | 3.85% |
| 2026-01-13 | 7.87 | 7.60 | -0.27 | -3.43% | 7.57 | 7.89 | 446117 | 34387.20 | 4.43% |
| 2026-01-12 | 7.81 | 7.87 | 0.09 | 1.16% | 7.72 | 7.88 | 402472 | 31432.90 | 3.99% |
| 2026-01-09 | 7.77 | 7.78 | 0.01 | 0.13% | 7.68 | 7.81 | 345974 | 26831.92 | 3.43% |
| 2026-01-08 | 7.57 | 7.77 | 0.20 | 2.64% | 7.57 | 7.97 | 544087 | 42666.99 | 5.40% |
| 2026-01-07 | 7.62 | 7.57 | -0.04 | -0.53% | 7.54 | 7.70 | 301283 | 22928.32 | 2.99% |
| 2026-01-06 | 7.53 | 7.61 | 0.07 | 0.93% | 7.50 | 7.63 | 264937 | 20072.93 | 2.63% |
| 2026-01-05 | 7.53 | 7.54 | 0.05 | 0.67% | 7.51 | 7.69 | 245703 | 18592.68 | 2.44% |
| 2025-12-31 | 7.66 | 7.49 | -0.15 | -1.96% | 7.46 | 7.68 | 265954 | 20001.64 | 2.64% |
| 2025-12-30 | 7.65 | 7.64 | -0.05 | -0.65% | 7.62 | 7.70 | 195957 | 15000.73 | 1.94% |
| 2025-12-29 | 7.65 | 7.69 | 0.03 | 0.39% | 7.60 | 7.83 | 289779 | 22324.62 | 2.88% |
| 2025-12-26 | 7.68 | 7.66 | -0.06 | -0.78% | 7.61 | 7.73 | 236533 | 18146.44 | 2.35% |
| 2025-12-25 | 7.68 | 7.72 | 0.02 | 0.26% | 7.50 | 7.73 | 345837 | 26350.64 | 3.43% |
| 2025-12-24 | 7.61 | 7.70 | 0.05 | 0.65% | 7.61 | 7.78 | 219416 | 16911.30 | 2.18% |
| 2025-12-23 | 7.70 | 7.65 | -0.07 | -0.91% | 7.61 | 7.74 | 237790 | 18202.02 | 2.36% |
| 2025-12-22 | 7.81 | 7.72 | -0.13 | -1.66% | 7.70 | 7.95 | 416989 | 32389.19 | 4.14% |
| 2025-12-19 | 7.61 | 7.85 | 0.25 | 3.29% | 7.61 | 7.97 | 334007 | 26095.07 | 3.32% |
| 2025-12-18 | 7.89 | 7.60 | -0.34 | -4.28% | 7.57 | 8.02 | 376249 | 29268.55 | 3.73% |
| 2025-12-17 | 7.98 | 7.94 | -0.07 | -0.87% | 7.83 | 7.99 | 225517 | 17801.70 | 2.24% |
| 2025-12-16 | 7.90 | 8.01 | 0.12 | 1.52% | 7.81 | 8.04 | 333380 | 26463.92 | 3.31% |
| 2025-12-15 | 7.93 | 7.89 | -0.11 | -1.38% | 7.76 | 7.95 | 292761 | 23036.46 | 2.91% |
| 2025-12-12 | 8.09 | 8.00 | -0.18 | -2.20% | 7.94 | 8.18 | 369941 | 29770.58 | 3.67% |
| 2025-12-11 | 8.35 | 8.18 | -0.23 | -2.73% | 8.18 | 8.43 | 448418 | 37014.77 | 4.45% |
| 2025-12-10 | 8.15 | 8.41 | 0.13 | 1.57% | 8.15 | 8.56 | 599048 | 50027.58 | 5.95% |
| 2025-12-09 | 8.11 | 8.28 | 0.12 | 1.47% | 8.07 | 8.50 | 581134 | 48119.50 | 5.77% |
| 2025-12-08 | 8.10 | 8.16 | 0.07 | 0.87% | 8.00 | 8.22 | 435255 | 35341.02 | 4.32% |
| 2025-12-05 | 8.15 | 8.09 | -0.20 | -2.41% | 7.94 | 8.20 | 501927 | 40402.10 | 4.98% |
| 2025-12-04 | 7.87 | 8.29 | 0.45 | 5.74% | 7.74 | 8.39 | 861417 | 70478.38 | 8.55% |
| 2025-12-03 | 7.94 | 7.84 | -0.13 | -1.63% | 7.78 | 8.00 | 262793 | 20631.85 | 2.61% |
| 2025-12-02 | 8.10 | 7.97 | -0.18 | -2.21% | 7.93 | 8.15 | 363387 | 29061.50 | 3.61% |
| 2025-12-01 | 8.19 | 8.15 | -0.04 | -0.49% | 8.12 | 8.44 | 470104 | 38614.49 | 4.67% |
| 2025-11-28 | 8.18 | 8.19 | 0.01 | 0.12% | 8.08 | 8.27 | 460559 | 37719.87 | 4.57% |
| 2025-11-27 | 8.17 | 8.18 | -0.11 | -1.33% | 8.12 | 8.39 | 973883 | 80216.80 | 9.67% |
| 2025-11-26 | 7.82 | 8.29 | 0.48 | 6.15% | 7.62 | 8.59 | 1209185 | 99435.45 | 12.00% |
| 2025-11-25 | 7.58 | 7.81 | 0.22 | 2.90% | 7.55 | 8.03 | 337313 | 26437.44 | 3.35% |
| 2025-11-24 | 7.46 | 7.59 | 0.18 | 2.43% | 7.37 | 7.65 | 258993 | 19490.91 | 2.57% |
| 2025-11-21 | 7.53 | 7.41 | -0.23 | -3.01% | 7.33 | 7.69 | 250445 | 18728.25 | 2.49% |
| 2025-11-20 | 7.78 | 7.64 | 0.01 | 0.13% | 7.51 | 7.79 | 237458 | 18101.47 | 2.36% |
| 2025-11-19 | 7.94 | 7.63 | -0.37 | -4.63% | 7.61 | 7.99 | 407523 | 31495.08 | 4.04% |
| 2025-11-18 | 8.02 | 8.00 | -0.07 | -0.87% | 7.94 | 8.13 | 374720 | 30020.63 | 3.72% |
| 2025-11-17 | 7.80 | 8.07 | 0.26 | 3.33% | 7.78 | 8.11 | 717454 | 57623.22 | 7.12% |
| 2025-11-14 | 7.28 | 7.81 | 0.47 | 6.40% | 7.25 | 8.07 | 963099 | 74392.16 | 9.56% |
| 2025-11-13 | 7.30 | 7.34 | 0.04 | 0.55% | 7.23 | 7.39 | 158031 | 11516.18 | 1.57% |
| 2025-11-12 | 7.43 | 7.30 | -0.17 | -2.28% | 7.29 | 7.44 | 203993 | 14976.21 | 2.02% |
| 2025-11-11 | 7.44 | 7.47 | 0.02 | 0.27% | 7.41 | 7.50 | 158955 | 11854.94 | 1.58% |
| 2025-11-10 | 7.40 | 7.45 | 0.04 | 0.54% | 7.34 | 7.50 | 176628 | 13073.85 | 1.75% |
| 2025-11-07 | 7.50 | 7.41 | -0.14 | -1.85% | 7.37 | 7.51 | 208945 | 15493.49 | 2.07% |
| 2025-11-06 | 7.46 | 7.55 | 0.14 | 1.89% | 7.43 | 7.69 | 310499 | 23488.72 | 3.08% |
| 2025-11-05 | 7.40 | 7.41 | -0.06 | -0.80% | 7.33 | 7.46 | 197390 | 14607.51 | 1.96% |
| 2025-11-04 | 7.58 | 7.47 | -0.15 | -1.97% | 7.41 | 7.61 | 203161 | 15216.94 | 2.02% |
| 2025-11-03 | 7.58 | 7.62 | 0.03 | 0.40% | 7.50 | 7.63 | 189481 | 14336.85 | 1.88% |
| 2025-10-31 | 7.55 | 7.59 | 0.08 | 1.07% | 7.44 | 7.64 | 212430 | 16036.40 | 2.11% |
| 2025-10-30 | 7.49 | 7.51 | 0.08 | 1.08% | 7.45 | 7.68 | 323212 | 24478.29 | 3.21% |
| 2025-10-29 | 7.50 | 7.43 | -0.07 | -0.93% | 7.40 | 7.50 | 211067 | 15714.20 | 2.09% |
| 2025-10-28 | 7.46 | 7.50 | 0.00 | 0.00% | 7.43 | 7.58 | 161677 | 12170.32 | 1.60% |
| 2025-10-27 | 7.60 | 7.50 | -0.10 | -1.32% | 7.40 | 7.66 | 278738 | 20902.56 | 2.77% |
| 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% |
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。
