| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.79 | 4.68 | -0.14 | -2.90% | 4.64 | 4.82 | 165913 | 7860.71 | 4.04% |
| 2025-05-22 | 4.87 | 4.82 | -0.09 | -1.83% | 4.79 | 4.97 | 208758 | 10150.72 | 5.09% |
| 2025-05-21 | 4.84 | 4.91 | 0.03 | 0.61% | 4.80 | 4.96 | 184345 | 8989.12 | 4.49% |
| 2025-05-20 | 4.75 | 4.88 | 0.09 | 1.88% | 4.70 | 4.94 | 268318 | 12990.87 | 6.54% |
| 2025-05-19 | 4.76 | 4.79 | 0.04 | 0.84% | 4.74 | 4.88 | 217620 | 10466.60 | 5.30% |
| 2025-05-16 | 4.95 | 4.75 | -0.25 | -5.00% | 4.75 | 4.99 | 327481 | 15829.99 | 7.98% |
| 2025-05-15 | 4.93 | 5.00 | 0.04 | 0.81% | 4.93 | 5.21 | 317387 | 16122.46 | 7.73% |
| 2025-05-14 | 5.00 | 4.96 | -0.09 | -1.78% | 4.80 | 5.09 | 461886 | 22728.56 | 11.26% |
| 2025-05-13 | 5.21 | 5.05 | -0.27 | -5.08% | 5.05 | 5.37 | 338825 | 17553.14 | 8.26% |
| 2025-05-12 | 5.29 | 5.32 | 0.16 | 3.10% | 4.95 | 5.42 | 794463 | 41341.80 | 19.36% |
| 2025-05-09 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 272150 | 14042.95 | 6.63% |
| 2025-05-08 | 4.91 | 4.91 | 0.23 | 4.91% | 4.91 | 4.91 | 19999 | 981.96 | 0.49% |
| 2025-05-07 | 4.68 | 4.68 | 0.22 | 4.93% | 4.68 | 4.68 | 16293 | 762.53 | 0.40% |
| 2025-05-06 | 4.46 | 4.46 | 0.21 | 4.94% | 4.46 | 4.46 | 17314 | 772.21 | 0.42% |
| 2025-04-30 | 4.15 | 4.25 | 0.20 | 4.94% | 4.11 | 4.25 | 420501 | 17709.67 | 10.25% |
| 2025-04-28 | 3.85 | 4.05 | 0.15 | 3.85% | 3.70 | 4.20 | 289272 | 11368.25 | 7.03% |
| 2025-04-25 | 3.90 | 3.90 | -0.02 | -0.51% | 3.83 | 3.95 | 154368 | 6034.21 | 3.75% |
| 2025-04-24 | 4.08 | 3.92 | -0.18 | -4.39% | 3.91 | 4.10 | 203062 | 8043.22 | 4.94% |
| 2025-04-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.25 | 187528 | 7770.77 | 4.56% |
| 2025-04-22 | 4.32 | 4.10 | -0.17 | -3.98% | 4.05 | 4.33 | 254069 | 10511.12 | 6.18% |
| 2025-04-21 | 4.36 | 4.27 | -0.06 | -1.39% | 4.15 | 4.41 | 224928 | 9651.63 | 5.47% |
| 2025-04-18 | 4.72 | 4.33 | -0.37 | -7.87% | 4.28 | 4.72 | 251635 | 11076.76 | 6.12% |
| 2025-04-17 | 4.99 | 4.70 | -0.30 | -6.00% | 4.66 | 5.05 | 311994 | 15064.70 | 7.58% |
| 2025-04-16 | 4.85 | 5.00 | 0.10 | 2.04% | 4.85 | 5.10 | 214038 | 10671.52 | 5.20% |
| 2025-04-15 | 5.39 | 4.90 | -0.33 | -6.31% | 4.89 | 5.45 | 356339 | 18340.37 | 8.66% |
| 2025-04-14 | 4.87 | 5.23 | 0.48 | 10.11% | 4.71 | 5.23 | 224136 | 11339.77 | 5.45% |
| 2025-04-11 | 4.43 | 4.75 | 0.19 | 4.17% | 4.41 | 4.82 | 273524 | 12766.90 | 6.65% |
| 2025-04-10 | 4.36 | 4.56 | 0.21 | 4.83% | 4.30 | 4.56 | 246927 | 10879.29 | 6.00% |
| 2025-04-09 | 4.00 | 4.35 | 0.27 | 6.62% | 3.68 | 4.35 | 213269 | 8604.31 | 5.18% |
| 2025-04-08 | 4.05 | 4.08 | -0.13 | -3.09% | 3.86 | 4.20 | 209851 | 8466.15 | 5.10% |
| 2025-04-07 | 4.36 | 4.21 | -0.47 | -10.04% | 4.21 | 4.42 | 123881 | 5251.79 | 3.01% |
| 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% |
*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。
