| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.73 | 4.68 | -0.04 | -0.85% | 4.57 | 4.80 | 186455 | 8722.05 | 4.53% |
| 2025-04-02 | 4.99 | 4.72 | -0.30 | -5.98% | 4.58 | 5.14 | 323041 | 15524.14 | 7.85% |
| 2025-04-01 | 5.03 | 5.02 | 0.06 | 1.21% | 4.95 | 5.18 | 185993 | 9418.89 | 4.52% |
| 2025-03-31 | 5.06 | 4.96 | -0.32 | -6.06% | 4.94 | 5.20 | 266718 | 13408.46 | 6.48% |
| 2025-03-28 | 5.38 | 5.28 | -0.16 | -2.94% | 5.20 | 5.59 | 363684 | 19463.43 | 8.84% |
| 2025-03-27 | 5.15 | 5.44 | 0.28 | 5.43% | 4.80 | 5.66 | 568849 | 29624.23 | 13.83% |
| 2025-03-26 | 5.33 | 5.16 | -0.56 | -9.79% | 5.15 | 5.57 | 563797 | 29546.32 | 13.71% |
| 2025-03-25 | 5.99 | 5.72 | -0.63 | -9.92% | 5.72 | 6.33 | 537230 | 32093.24 | 13.06% |
| 2025-03-24 | 7.00 | 6.35 | -0.70 | -9.93% | 6.35 | 7.00 | 409431 | 26879.38 | 9.95% |
| 2025-03-21 | 7.05 | 7.05 | 0.64 | 9.98% | 7.05 | 7.05 | 49340 | 3478.48 | 1.20% |
| 2025-03-20 | 6.41 | 6.41 | 0.58 | 9.95% | 6.41 | 6.41 | 42334 | 2713.61 | 1.03% |
| 2025-03-19 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 152920 | 8915.21 | 3.72% |
| 2025-03-18 | 5.65 | 5.30 | -0.45 | -7.83% | 5.26 | 5.75 | 470390 | 25825.78 | 11.43% |
| 2025-03-17 | 5.60 | 5.75 | 0.32 | 5.89% | 5.45 | 5.80 | 384023 | 21694.60 | 9.34% |
| 2025-03-14 | 5.34 | 5.43 | 0.09 | 1.69% | 5.20 | 5.44 | 260347 | 13845.17 | 6.33% |
| 2025-03-13 | 5.23 | 5.34 | 0.11 | 2.10% | 5.18 | 5.55 | 308460 | 16453.15 | 7.50% |
| 2025-03-12 | 5.33 | 5.23 | -0.03 | -0.57% | 5.06 | 5.52 | 479111 | 25598.68 | 11.65% |
| 2025-03-11 | 4.90 | 5.26 | 0.35 | 7.13% | 4.82 | 5.40 | 650608 | 33512.11 | 15.82% |
| 2025-03-10 | 4.49 | 4.91 | 0.45 | 10.09% | 4.48 | 4.91 | 359499 | 17181.00 | 8.74% |
| 2025-03-07 | 4.30 | 4.46 | 0.11 | 2.53% | 4.26 | 4.48 | 211149 | 9298.95 | 5.13% |
| 2025-03-06 | 4.26 | 4.35 | 0.10 | 2.35% | 4.16 | 4.37 | 193177 | 8240.31 | 4.70% |
| 2025-03-05 | 4.38 | 4.25 | -0.12 | -2.75% | 4.21 | 4.40 | 128970 | 5509.29 | 3.14% |
| 2025-03-04 | 4.22 | 4.37 | 0.11 | 2.58% | 4.22 | 4.42 | 238668 | 10372.02 | 5.80% |
| 2025-03-03 | 4.04 | 4.26 | 0.16 | 3.90% | 4.04 | 4.40 | 301302 | 12830.32 | 7.32% |
| 2025-02-28 | 4.14 | 4.10 | -0.06 | -1.44% | 4.07 | 4.22 | 202758 | 8397.62 | 4.93% |
| 2025-02-27 | 4.14 | 4.16 | 0.03 | 0.73% | 4.04 | 4.19 | 171769 | 7068.86 | 4.18% |
| 2025-02-26 | 4.09 | 4.13 | 0.04 | 0.98% | 4.03 | 4.17 | 182498 | 7496.66 | 4.44% |
| 2025-02-25 | 4.00 | 4.09 | 0.04 | 0.99% | 4.00 | 4.22 | 183754 | 7533.84 | 4.47% |
| 2025-02-24 | 4.01 | 4.05 | 0.05 | 1.25% | 3.99 | 4.11 | 145302 | 5887.39 | 3.53% |
| 2025-02-21 | 4.09 | 4.00 | -0.10 | -2.44% | 3.94 | 4.10 | 158147 | 6308.86 | 3.84% |
| 2025-02-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.14 | 109210 | 4454.80 | 2.65% |
| 2025-02-19 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.10 | 115374 | 4695.39 | 2.80% |
| 2025-02-18 | 4.22 | 4.04 | -0.24 | -5.61% | 4.03 | 4.28 | 243158 | 10018.32 | 5.91% |
| 2025-02-17 | 4.19 | 4.28 | 0.14 | 3.38% | 4.17 | 4.42 | 334412 | 14410.69 | 8.13% |
| 2025-02-14 | 4.34 | 4.14 | -0.17 | -3.94% | 4.10 | 4.35 | 170916 | 7141.91 | 4.15% |
| 2025-02-13 | 4.30 | 4.31 | -0.06 | -1.37% | 4.28 | 4.41 | 141484 | 6132.43 | 3.44% |
| 2025-02-12 | 4.38 | 4.37 | 0.12 | 2.82% | 4.24 | 4.38 | 187438 | 8098.42 | 4.56% |
| 2025-02-11 | 4.36 | 4.25 | -0.07 | -1.62% | 4.22 | 4.41 | 161771 | 6946.14 | 3.93% |
| 2025-02-10 | 4.25 | 4.32 | 0.12 | 2.86% | 4.18 | 4.34 | 201469 | 8602.41 | 4.90% |
| 2025-02-07 | 4.10 | 4.20 | 0.03 | 0.72% | 4.08 | 4.25 | 243908 | 10165.94 | 5.93% |
| 2025-02-06 | 4.10 | 4.17 | 0.22 | 5.57% | 4.07 | 4.35 | 315396 | 13265.13 | 7.67% |
| 2025-02-05 | 3.80 | 3.95 | 0.15 | 3.95% | 3.78 | 3.98 | 183125 | 7157.17 | 4.45% |
| 2025-01-27 | 3.78 | 3.80 | -0.39 | -9.31% | 3.78 | 4.05 | 271818 | 10551.22 | 6.61% |
| 2025-01-24 | 4.06 | 4.19 | 0.12 | 2.95% | 4.00 | 4.26 | 187404 | 7762.16 | 4.56% |
| 2025-01-23 | 4.20 | 4.07 | -0.11 | -2.63% | 4.07 | 4.33 | 173694 | 7305.94 | 4.22% |
| 2025-01-22 | 4.24 | 4.18 | -0.10 | -2.34% | 4.11 | 4.25 | 154198 | 6416.88 | 3.75% |
| 2025-01-21 | 4.48 | 4.28 | -0.19 | -4.25% | 4.25 | 4.49 | 190690 | 8215.74 | 4.64% |
| 2025-01-20 | 4.47 | 4.47 | -0.03 | -0.67% | 4.37 | 4.56 | 196948 | 8772.65 | 4.79% |
| 2025-01-17 | 4.71 | 4.50 | -0.30 | -6.25% | 4.50 | 4.79 | 214639 | 9798.54 | 5.22% |
| 2025-01-16 | 4.69 | 4.80 | -0.05 | -1.03% | 4.63 | 4.89 | 330441 | 15770.94 | 8.03% |
| 2025-01-15 | 4.75 | 4.85 | 0.18 | 3.85% | 4.74 | 5.14 | 529985 | 25977.05 | 12.88% |
| 2025-01-14 | 4.47 | 4.67 | 0.15 | 3.32% | 4.45 | 4.69 | 337928 | 15549.11 | 8.21% |
| 2025-01-13 | 4.37 | 4.52 | 0.01 | 0.22% | 4.20 | 4.61 | 261493 | 11447.14 | 6.36% |
| 2025-01-10 | 4.69 | 4.51 | -0.31 | -6.43% | 4.45 | 4.72 | 432479 | 19731.36 | 10.51% |
| 2025-01-09 | 4.39 | 4.82 | 0.44 | 10.05% | 4.25 | 4.82 | 228420 | 10772.35 | 5.55% |
| 2025-01-08 | 4.48 | 4.38 | -0.11 | -2.45% | 4.24 | 4.55 | 243637 | 10640.32 | 5.92% |
| 2025-01-07 | 4.18 | 4.49 | 0.16 | 3.70% | 4.04 | 4.58 | 347107 | 15042.92 | 8.44% |
| 2025-01-06 | 4.80 | 4.33 | -0.22 | -4.84% | 4.18 | 4.80 | 491791 | 21828.50 | 11.96% |
| 2025-01-03 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 77635 | 3532.38 | 1.89% |
| 2025-01-02 | 4.01 | 4.14 | 0.11 | 2.73% | 3.97 | 4.29 | 245064 | 10185.71 | 5.96% |
| 2024-12-31 | 4.23 | 4.03 | -0.12 | -2.89% | 4.00 | 4.26 | 178555 | 7303.19 | 4.34% |
| 2024-12-30 | 4.40 | 4.15 | -0.27 | -6.11% | 4.08 | 4.42 | 249157 | 10393.54 | 6.06% |
| 2024-12-27 | 4.37 | 4.42 | 0.05 | 1.14% | 4.31 | 4.51 | 215559 | 9549.16 | 5.24% |
| 2024-12-26 | 4.55 | 4.37 | -0.05 | -1.13% | 4.30 | 4.60 | 275864 | 12210.07 | 6.71% |
| 2024-12-25 | 4.70 | 4.42 | -0.29 | -6.16% | 4.36 | 4.90 | 309277 | 14141.42 | 7.52% |
| 2024-12-24 | 4.70 | 4.71 | -0.27 | -5.42% | 4.61 | 4.87 | 273478 | 12904.09 | 6.65% |
| 2024-12-23 | 5.19 | 4.98 | -0.55 | -9.95% | 4.98 | 5.43 | 329691 | 16932.96 | 8.01% |
| 2024-12-20 | 5.69 | 5.53 | -0.40 | -6.75% | 5.48 | 5.74 | 431604 | 24122.99 | 10.49% |
| 2024-12-19 | 5.15 | 5.93 | 0.54 | 10.02% | 5.15 | 5.93 | 526400 | 29870.50 | 12.80% |
| 2024-12-18 | 5.17 | 5.39 | 0.12 | 2.28% | 5.07 | 5.48 | 294246 | 15589.53 | 7.15% |
| 2024-12-17 | 5.83 | 5.27 | -0.54 | -9.29% | 5.23 | 5.93 | 458023 | 24951.15 | 11.13% |
| 2024-12-16 | 6.38 | 5.81 | -0.34 | -5.53% | 5.80 | 6.58 | 669285 | 41275.41 | 16.27% |
| 2024-12-13 | 5.71 | 6.15 | 0.25 | 4.24% | 5.70 | 6.49 | 668641 | 41082.45 | 16.25% |
| 2024-12-12 | 5.60 | 5.90 | 0.17 | 2.97% | 5.45 | 6.08 | 588784 | 33997.34 | 14.31% |
| 2024-12-11 | 5.63 | 5.73 | -0.15 | -2.55% | 5.38 | 5.80 | 530094 | 29796.85 | 12.89% |
| 2024-12-10 | 6.25 | 5.88 | -0.25 | -4.08% | 5.52 | 6.35 | 921775 | 54336.84 | 22.41% |
| 2024-12-09 | 6.68 | 6.13 | 0.06 | 0.99% | 5.87 | 6.68 | 1199103 | 76352.20 | 29.15% |
| 2024-12-06 | 5.94 | 6.07 | 0.55 | 9.96% | 5.79 | 6.07 | 288045 | 17170.56 | 7.00% |
| 2024-12-05 | 4.90 | 5.52 | 0.50 | 9.96% | 4.83 | 5.52 | 581843 | 29659.28 | 14.14% |
| 2024-12-04 | 5.78 | 5.02 | -0.28 | -5.28% | 5.02 | 5.78 | 873049 | 47033.30 | 21.22% |
东易日盛(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。
