| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.09 | 11.38 | 0.54 | 4.98% | 11.00 | 11.38 | 323802 | 36528.06 | 7.87% |
| 2025-10-30 | 10.47 | 10.84 | 0.52 | 5.04% | 10.39 | 10.84 | 374754 | 40153.39 | 9.11% |
| 2025-10-29 | 10.28 | 10.32 | 0.49 | 4.98% | 9.67 | 10.32 | 436912 | 44218.45 | 10.62% |
| 2025-10-28 | 10.15 | 9.83 | -0.52 | -5.02% | 9.83 | 10.87 | 594788 | 61636.66 | 14.45% |
| 2025-10-27 | 9.95 | 10.35 | 0.49 | 4.97% | 9.95 | 10.35 | 218860 | 22396.42 | 5.32% |
| 2025-10-24 | 9.51 | 9.86 | 0.44 | 4.67% | 9.42 | 9.89 | 432548 | 42055.84 | 10.51% |
| 2025-10-23 | 9.20 | 9.42 | 0.45 | 5.02% | 8.77 | 9.42 | 350030 | 32369.36 | 8.51% |
| 2025-10-22 | 8.38 | 8.97 | 0.22 | 2.51% | 8.38 | 9.05 | 385557 | 33372.17 | 9.37% |
| 2025-10-21 | 8.34 | 8.75 | 0.41 | 4.92% | 8.01 | 8.76 | 725223 | 60734.18 | 17.62% |
| 2025-10-20 | 8.34 | 8.34 | 0.40 | 5.04% | 8.34 | 8.34 | 180710 | 15071.23 | 4.39% |
| 2025-10-17 | 8.00 | 7.94 | 0.30 | 3.93% | 7.28 | 8.02 | 1076746 | 84211.70 | 26.17% |
| 2025-10-16 | 7.64 | 7.64 | 0.36 | 4.95% | 7.64 | 7.64 | 4809 | 367.38 | 0.12% |
| 2025-10-15 | 7.28 | 7.28 | 0.35 | 5.05% | 7.28 | 7.28 | 14015 | 1020.28 | 0.34% |
| 2025-10-14 | 6.93 | 6.93 | 0.33 | 5.00% | 6.66 | 6.93 | 579794 | 40047.07 | 14.09% |
| 2025-10-13 | 6.60 | 6.60 | 0.31 | 4.93% | 6.60 | 6.60 | 25806 | 1703.17 | 0.63% |
| 2025-10-10 | 6.29 | 6.29 | 0.30 | 5.01% | 6.29 | 6.29 | 10972 | 690.11 | 0.27% |
| 2025-10-09 | 5.99 | 5.99 | 0.29 | 5.09% | 5.99 | 5.99 | 11419 | 684.02 | 0.28% |
| 2025-09-30 | 5.70 | 5.70 | 0.27 | 4.97% | 5.70 | 5.70 | 27732 | 1580.71 | 0.67% |
| 2025-09-29 | 5.43 | 5.43 | 0.26 | 5.03% | 5.43 | 5.43 | 30686 | 1666.24 | 0.75% |
| 2025-09-26 | 5.19 | 5.17 | -0.04 | -0.77% | 5.12 | 5.22 | 91548 | 4723.60 | 2.22% |
| 2025-09-25 | 5.25 | 5.21 | -0.06 | -1.14% | 5.12 | 5.31 | 154156 | 7996.66 | 3.75% |
| 2025-09-24 | 5.25 | 5.27 | 0.01 | 0.19% | 5.18 | 5.43 | 157201 | 8339.85 | 3.82% |
| 2025-09-23 | 5.12 | 5.26 | 0.10 | 1.94% | 5.12 | 5.36 | 190309 | 9912.98 | 4.62% |
| 2025-09-22 | 5.00 | 5.16 | 0.20 | 4.03% | 5.00 | 5.21 | 250353 | 12963.75 | 6.08% |
| 2025-09-19 | 4.98 | 4.96 | -0.01 | -0.20% | 4.88 | 5.04 | 106729 | 5267.43 | 2.59% |
| 2025-09-18 | 5.16 | 4.97 | -0.15 | -2.93% | 4.92 | 5.23 | 220943 | 11239.08 | 5.37% |
| 2025-09-17 | 5.00 | 5.12 | 0.08 | 1.59% | 4.95 | 5.29 | 327246 | 16937.83 | 7.95% |
| 2025-09-16 | 4.80 | 5.04 | 0.24 | 5.00% | 4.77 | 5.04 | 187599 | 9302.26 | 4.56% |
| 2025-09-15 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.84 | 63756 | 3055.27 | 1.55% |
| 2025-09-12 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.83 | 61032 | 2923.06 | 1.48% |
| 2025-09-11 | 4.83 | 4.80 | -0.03 | -0.62% | 4.74 | 4.83 | 64728 | 3088.69 | 1.57% |
| 2025-09-10 | 4.82 | 4.83 | 0.02 | 0.42% | 4.78 | 4.88 | 77848 | 3755.55 | 1.89% |
| 2025-09-09 | 4.71 | 4.81 | 0.12 | 2.56% | 4.69 | 4.82 | 93921 | 4478.95 | 2.28% |
| 2025-09-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 54590 | 2542.89 | 1.33% |
| 2025-09-05 | 4.66 | 4.66 | -0.01 | -0.21% | 4.58 | 4.67 | 54191 | 2505.40 | 1.32% |
| 2025-09-04 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.76 | 49229 | 2315.93 | 1.20% |
| 2025-09-03 | 4.76 | 4.74 | -0.02 | -0.42% | 4.70 | 4.80 | 63122 | 2992.49 | 1.53% |
| 2025-09-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.61 | 4.85 | 117200 | 5542.54 | 2.85% |
| 2025-09-01 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.66 | 58377 | 2690.24 | 1.42% |
| 2025-08-29 | 4.58 | 4.63 | 0.04 | 0.87% | 4.55 | 4.66 | 51878 | 2388.99 | 1.26% |
| 2025-08-28 | 4.53 | 4.59 | 0.07 | 1.55% | 4.50 | 4.64 | 73411 | 3354.59 | 1.78% |
| 2025-08-27 | 4.70 | 4.52 | -0.20 | -4.24% | 4.51 | 4.71 | 111421 | 5153.03 | 2.71% |
| 2025-08-26 | 4.76 | 4.72 | -0.02 | -0.42% | 4.70 | 4.78 | 71407 | 3370.17 | 1.74% |
| 2025-08-25 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 87981 | 4169.96 | 2.14% |
| 2025-08-22 | 4.85 | 4.75 | -0.09 | -1.86% | 4.73 | 4.85 | 88310 | 4225.40 | 2.15% |
| 2025-08-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.88 | 84609 | 4093.65 | 2.06% |
| 2025-08-20 | 4.86 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 83609 | 4058.76 | 2.04% |
| 2025-08-19 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 4.88 | 80816 | 3914.64 | 1.97% |
| 2025-08-18 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.88 | 98139 | 4724.92 | 2.39% |
| 2025-08-15 | 4.78 | 4.81 | 0.03 | 0.63% | 4.77 | 4.85 | 61977 | 2978.12 | 1.51% |
| 2025-08-14 | 4.86 | 4.78 | -0.09 | -1.85% | 4.77 | 4.89 | 101508 | 4888.05 | 2.47% |
| 2025-08-13 | 4.88 | 4.87 | -0.03 | -0.61% | 4.84 | 5.02 | 102030 | 5012.93 | 2.49% |
| 2025-08-12 | 4.76 | 4.90 | 0.14 | 2.94% | 4.74 | 5.00 | 187172 | 9223.65 | 4.56% |
| 2025-08-11 | 4.70 | 4.76 | 0.07 | 1.49% | 4.64 | 4.79 | 140500 | 6613.59 | 3.42% |
| 2025-08-08 | 4.61 | 4.69 | 0.09 | 1.96% | 4.52 | 4.71 | 128105 | 5917.64 | 3.12% |
| 2025-08-07 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 48784 | 2238.78 | 1.19% |
| 2025-08-06 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.63 | 60153 | 2755.73 | 1.47% |
| 2025-08-05 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.58 | 47728 | 2170.73 | 1.16% |
| 2025-08-04 | 4.47 | 4.54 | 0.04 | 0.89% | 4.47 | 4.60 | 86698 | 3938.30 | 2.11% |
| 2025-08-01 | 4.40 | 4.50 | 0.11 | 2.51% | 4.38 | 4.50 | 65417 | 2903.93 | 1.59% |
| 2025-07-31 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.44 | 44380 | 1955.37 | 1.08% |
| 2025-07-30 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.49 | 66389 | 2943.37 | 1.62% |
| 2025-07-29 | 4.51 | 4.45 | -0.07 | -1.55% | 4.45 | 4.51 | 45151 | 2018.03 | 1.10% |
| 2025-07-28 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 45003 | 2028.09 | 1.10% |
| 2025-07-25 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.53 | 57232 | 2563.41 | 1.39% |
| 2025-07-24 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 39432 | 1760.08 | 0.96% |
| 2025-07-23 | 4.49 | 4.45 | -0.05 | -1.11% | 4.43 | 4.51 | 52599 | 2346.79 | 1.28% |
| 2025-07-22 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.55 | 63197 | 2839.33 | 1.54% |
| 2025-07-21 | 4.57 | 4.50 | -0.09 | -1.96% | 4.50 | 4.57 | 68350 | 3096.48 | 1.67% |
| 2025-07-18 | 4.61 | 4.59 | -0.02 | -0.43% | 4.55 | 4.61 | 55401 | 2537.22 | 1.35% |
| 2025-07-17 | 4.69 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 92694 | 4292.22 | 2.26% |
| 2025-07-16 | 4.46 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 207682 | 9610.62 | 5.06% |
| 2025-07-15 | 4.45 | 4.46 | 0.02 | 0.45% | 4.43 | 4.55 | 63986 | 2864.24 | 1.56% |
| 2025-07-14 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.48 | 35208 | 1559.56 | 0.86% |
| 2025-07-11 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.46 | 41556 | 1840.50 | 1.01% |
| 2025-07-10 | 4.50 | 4.46 | -0.07 | -1.55% | 4.38 | 4.51 | 82106 | 3651.38 | 2.00% |
| 2025-07-09 | 4.58 | 4.53 | -0.07 | -1.52% | 4.50 | 4.60 | 45283 | 2061.76 | 1.10% |
| 2025-07-08 | 4.54 | 4.60 | 0.05 | 1.10% | 4.54 | 4.63 | 51543 | 2369.02 | 1.26% |
| 2025-07-07 | 4.49 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 42443 | 1922.00 | 1.03% |
| 2025-07-04 | 4.59 | 4.49 | -0.10 | -2.18% | 4.47 | 4.59 | 61738 | 2787.48 | 1.50% |
*ST东易(002713)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。
