| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.86 | 11.09 | 0.53 | 5.02% | 10.66 | 11.09 | 256486 | 27841.59 | 4.87% |
| 2026-03-24 | 10.23 | 10.56 | 0.47 | 4.66% | 10.09 | 10.59 | 288604 | 30008.20 | 5.48% |
| 2026-03-23 | 10.30 | 10.09 | -0.53 | -4.99% | 10.09 | 10.57 | 226224 | 23174.84 | 4.30% |
| 2026-03-20 | 11.11 | 10.62 | -0.49 | -4.41% | 10.55 | 11.26 | 289689 | 31516.57 | 5.50% |
| 2026-03-19 | 11.30 | 11.11 | -0.09 | -0.80% | 11.08 | 11.75 | 334439 | 38061.81 | 6.35% |
| 2026-03-18 | 11.00 | 11.20 | 0.53 | 4.97% | 10.92 | 11.20 | 304751 | 34011.41 | 5.79% |
| 2026-03-17 | 10.59 | 10.67 | 0.07 | 0.66% | 10.36 | 10.96 | 194282 | 20747.46 | 3.69% |
| 2026-03-16 | 10.85 | 10.60 | -0.23 | -2.12% | 10.52 | 11.06 | 211562 | 22688.37 | 4.02% |
| 2026-03-13 | 10.65 | 10.83 | 0.03 | 0.28% | 10.40 | 11.08 | 222257 | 23891.59 | 4.22% |
| 2026-03-12 | 11.04 | 10.80 | -0.24 | -2.17% | 10.74 | 11.16 | 231185 | 25246.21 | 4.39% |
| 2026-03-11 | 10.71 | 11.04 | 0.34 | 3.18% | 10.51 | 11.24 | 308264 | 33770.49 | 5.85% |
| 2026-03-10 | 10.64 | 10.70 | 0.11 | 1.04% | 10.47 | 10.90 | 227211 | 24276.89 | 4.32% |
| 2026-03-09 | 10.10 | 10.59 | 0.37 | 3.62% | 10.01 | 10.73 | 307608 | 32164.86 | 5.84% |
| 2026-03-06 | 9.80 | 10.22 | 0.49 | 5.04% | 9.74 | 10.22 | 190040 | 19131.94 | 3.61% |
| 2026-03-05 | 9.52 | 9.73 | 0.46 | 4.96% | 9.39 | 9.73 | 109809 | 10537.66 | 2.09% |
| 2026-03-04 | 9.19 | 9.27 | -0.37 | -3.84% | 9.18 | 9.58 | 182529 | 17044.49 | 3.47% |
| 2026-03-03 | 10.15 | 9.64 | -0.51 | -5.02% | 9.64 | 10.33 | 219839 | 21700.35 | 4.18% |
| 2026-03-02 | 10.39 | 10.15 | -0.38 | -3.61% | 10.10 | 10.59 | 207280 | 21340.19 | 3.94% |
| 2026-02-27 | 10.20 | 10.53 | 0.12 | 1.15% | 10.18 | 10.63 | 205374 | 21372.88 | 3.90% |
| 2026-02-26 | 10.50 | 10.41 | 0.03 | 0.29% | 10.03 | 10.78 | 285663 | 29686.58 | 5.43% |
| 2026-02-25 | 10.43 | 10.38 | -0.05 | -0.48% | 10.19 | 10.79 | 248304 | 26073.48 | 4.72% |
| 2026-02-24 | 11.05 | 10.43 | -0.55 | -5.01% | 10.43 | 11.11 | 294700 | 31717.24 | 5.60% |
| 2026-02-13 | 10.98 | 10.98 | 0.52 | 4.97% | 10.46 | 10.98 | 357073 | 38735.73 | 6.78% |
| 2026-02-12 | 10.04 | 10.46 | 0.50 | 5.02% | 10.04 | 10.46 | 199443 | 20662.04 | 3.79% |
| 2026-02-11 | 9.52 | 9.96 | 0.47 | 4.95% | 9.49 | 9.96 | 307355 | 30338.61 | 5.84% |
| 2026-02-10 | 9.70 | 9.49 | -0.14 | -1.45% | 9.42 | 9.70 | 160856 | 15386.81 | 3.06% |
| 2026-02-09 | 9.65 | 9.63 | 0.11 | 1.16% | 9.46 | 9.98 | 201078 | 19561.00 | 3.82% |
| 2026-02-06 | 9.56 | 9.52 | -0.09 | -0.94% | 9.23 | 9.85 | 244979 | 23196.85 | 4.65% |
| 2026-02-05 | 9.05 | 9.61 | 0.46 | 5.03% | 8.99 | 9.61 | 225574 | 21154.03 | 4.28% |
| 2026-02-04 | 9.50 | 9.15 | -0.47 | -4.89% | 9.14 | 9.64 | 272534 | 25375.01 | 5.18% |
| 2026-02-03 | 9.62 | 9.62 | 0.46 | 5.02% | 9.22 | 9.62 | 345290 | 32790.17 | 6.56% |
| 2026-02-02 | 9.00 | 9.16 | 0.44 | 5.05% | 8.88 | 9.16 | 77686 | 7052.52 | 1.48% |
| 2026-01-30 | 8.25 | 8.72 | 0.42 | 5.06% | 8.18 | 8.72 | 283756 | 23978.15 | 5.39% |
| 2026-01-29 | 8.56 | 8.30 | -0.30 | -3.49% | 8.26 | 8.78 | 205651 | 17487.88 | 3.91% |
| 2026-01-28 | 8.97 | 8.60 | -0.37 | -4.12% | 8.56 | 8.99 | 228764 | 19880.74 | 4.34% |
| 2026-01-27 | 8.83 | 8.97 | 0.03 | 0.34% | 8.83 | 9.17 | 169519 | 15269.58 | 3.22% |
| 2026-01-26 | 9.21 | 8.94 | -0.34 | -3.66% | 8.82 | 9.25 | 270987 | 24302.81 | 5.15% |
| 2026-01-23 | 9.21 | 9.28 | 0.01 | 0.11% | 9.05 | 9.40 | 281561 | 26006.83 | 5.35% |
| 2026-01-22 | 8.88 | 9.27 | 0.26 | 2.89% | 8.68 | 9.46 | 473871 | 42957.05 | 9.00% |
| 2026-01-21 | 9.06 | 9.01 | -0.20 | -2.17% | 8.80 | 9.21 | 277797 | 24959.43 | 5.28% |
| 2026-01-20 | 9.80 | 9.21 | -0.46 | -4.76% | 9.19 | 9.87 | 238758 | 22640.43 | 4.53% |
| 2026-01-19 | 9.94 | 9.67 | -0.50 | -4.92% | 9.66 | 9.95 | 271657 | 26429.04 | 5.16% |
| 2026-01-16 | 10.60 | 10.17 | -0.53 | -4.95% | 10.17 | 10.66 | 192157 | 19803.08 | 3.65% |
| 2026-01-15 | 10.66 | 10.70 | -0.17 | -1.56% | 10.37 | 11.16 | 282552 | 30306.99 | 5.37% |
| 2026-01-14 | 10.87 | 10.87 | -0.57 | -4.98% | 10.87 | 11.13 | 317224 | 34570.31 | 6.03% |
| 2026-01-13 | 12.00 | 11.44 | -0.60 | -4.98% | 11.44 | 12.00 | 158310 | 18423.21 | 3.01% |
| 2026-01-12 | 12.04 | 12.04 | 0.57 | 4.97% | 12.04 | 12.04 | 10493 | 1263.33 | 0.20% |
| 2026-01-09 | 11.47 | 11.47 | 0.55 | 5.04% | 11.47 | 11.47 | 6721 | 770.90 | 0.13% |
| 2026-01-08 | 10.92 | 10.92 | 0.52 | 5.00% | 10.92 | 10.92 | 3823 | 417.43 | 0.07% |
| 2026-01-07 | 10.40 | 10.40 | 0.50 | 5.05% | 10.40 | 10.40 | 442 | 45.95 | 0.01% |
| 2026-01-06 | 9.90 | 9.90 | 0.47 | 4.98% | 9.90 | 9.90 | 394 | 38.97 | 0.01% |
| 2026-01-05 | 9.43 | 9.43 | 0.45 | 5.01% | 9.43 | 9.43 | 335 | 31.59 | 0.01% |
| 2025-12-31 | 8.98 | 8.98 | 0.43 | 5.03% | 8.98 | 8.98 | 416 | 37.36 | 0.01% |
| 2025-12-30 | 8.55 | 8.55 | 0.41 | 5.04% | 8.55 | 8.55 | 995 | 85.04 | 0.02% |
| 2025-12-26 | 10.87 | 11.00 | 0.11 | 1.01% | 10.57 | 11.20 | 346603 | 37808.04 | 8.42% |
| 2025-12-25 | 10.55 | 10.89 | 0.52 | 5.01% | 10.52 | 10.89 | 237004 | 25563.09 | 5.76% |
| 2025-12-24 | 10.33 | 10.37 | -0.05 | -0.48% | 10.07 | 10.62 | 267292 | 27510.90 | 6.50% |
| 2025-12-23 | 10.85 | 10.42 | -0.55 | -5.01% | 10.42 | 11.07 | 365111 | 39252.72 | 8.87% |
| 2025-12-22 | 10.87 | 10.97 | 0.52 | 4.98% | 10.31 | 10.97 | 445390 | 47617.90 | 10.82% |
| 2025-12-19 | 10.00 | 10.45 | 0.50 | 5.03% | 9.91 | 10.45 | 284521 | 29159.38 | 6.91% |
| 2025-12-18 | 9.66 | 9.95 | 0.20 | 2.05% | 9.57 | 10.21 | 325794 | 32363.01 | 7.92% |
| 2025-12-17 | 9.51 | 9.75 | 0.08 | 0.83% | 9.20 | 9.87 | 403120 | 38192.44 | 9.80% |
| 2025-12-16 | 10.33 | 9.67 | -0.51 | -5.01% | 9.67 | 10.37 | 365873 | 36484.25 | 8.89% |
| 2025-12-15 | 9.86 | 10.18 | 0.06 | 0.59% | 9.66 | 10.34 | 308434 | 31063.44 | 7.50% |
| 2025-12-12 | 10.20 | 10.12 | -0.53 | -4.98% | 10.12 | 10.32 | 386347 | 39245.50 | 9.39% |
| 2025-12-11 | 10.45 | 10.65 | 0.41 | 4.00% | 10.34 | 10.75 | 556746 | 59200.17 | 13.53% |
| 2025-12-10 | 10.42 | 10.24 | -0.50 | -4.66% | 10.20 | 10.66 | 422647 | 43637.85 | 10.27% |
| 2025-12-09 | 11.20 | 10.74 | -0.56 | -4.96% | 10.74 | 11.28 | 416795 | 45726.29 | 10.13% |
| 2025-12-08 | 11.00 | 11.30 | 0.54 | 5.02% | 10.23 | 11.30 | 659612 | 71134.57 | 16.03% |
| 2025-12-05 | 10.76 | 10.76 | -0.57 | -5.03% | 10.76 | 10.97 | 548444 | 59101.71 | 13.33% |
| 2025-12-04 | 12.44 | 11.33 | -0.60 | -5.03% | 11.33 | 12.53 | 771908 | 94227.66 | 18.76% |
| 2025-12-03 | 11.14 | 11.93 | 0.21 | 1.79% | 11.13 | 12.31 | 797282 | 92413.30 | 19.37% |
| 2025-12-02 | 11.72 | 11.72 | -0.62 | -5.02% | 11.72 | 12.84 | 819048 | 97944.70 | 19.90% |
| 2025-12-01 | 12.34 | 12.34 | -0.65 | -5.00% | 12.34 | 12.34 | 9405 | 1160.58 | 0.23% |
| 2025-11-28 | 12.99 | 12.99 | -0.68 | -4.97% | 12.99 | 12.99 | 13477 | 1750.66 | 0.33% |
| 2025-11-27 | 13.67 | 13.67 | -0.72 | -5.00% | 13.67 | 13.67 | 9515 | 1300.70 | 0.23% |
| 2025-11-26 | 14.88 | 14.39 | -0.76 | -5.02% | 14.39 | 14.88 | 120602 | 17606.50 | 2.93% |
| 2025-11-25 | 15.10 | 15.15 | -0.74 | -4.66% | 15.10 | 16.56 | 668986 | 101907.84 | 16.26% |
| 2025-11-24 | 15.89 | 15.89 | -0.84 | -5.02% | 15.89 | 15.89 | 12686 | 2015.81 | 0.31% |
| 2025-11-21 | 16.73 | 16.73 | -0.88 | -5.00% | 16.73 | 16.73 | 7084 | 1185.15 | 0.17% |
*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。
