| 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 | 67.00 | 67.01 | 0.42 | 0.63% | 65.50 | 68.48 | 339348 | 227182.34 | 4.13% |
| 2026-03-24 | 66.50 | 66.59 | 0.59 | 0.89% | 62.60 | 67.45 | 319077 | 208530.53 | 3.88% |
| 2026-03-23 | 65.31 | 66.00 | -0.65 | -0.98% | 64.68 | 68.37 | 410211 | 273168.03 | 4.99% |
| 2026-03-20 | 64.76 | 66.65 | 1.99 | 3.08% | 64.20 | 70.28 | 462625 | 310258.62 | 5.62% |
| 2026-03-19 | 68.23 | 64.66 | -4.13 | -6.00% | 63.68 | 68.50 | 389870 | 255235.30 | 4.74% |
| 2026-03-18 | 68.94 | 68.79 | -0.11 | -0.16% | 67.67 | 70.84 | 285570 | 196608.53 | 3.47% |
| 2026-03-17 | 71.66 | 68.90 | -2.76 | -3.85% | 68.00 | 72.66 | 310308 | 216641.66 | 3.77% |
| 2026-03-16 | 72.97 | 71.66 | -1.33 | -1.82% | 71.20 | 74.50 | 332117 | 240055.78 | 4.04% |
| 2026-03-13 | 71.48 | 72.99 | 2.10 | 2.96% | 71.23 | 76.57 | 518210 | 385669.59 | 6.30% |
| 2026-03-12 | 69.39 | 70.89 | 1.15 | 1.65% | 68.60 | 72.70 | 343886 | 243232.08 | 4.18% |
| 2026-03-11 | 66.04 | 69.74 | 3.35 | 5.05% | 65.87 | 70.88 | 384268 | 265097.19 | 4.67% |
| 2026-03-10 | 65.80 | 66.39 | 0.74 | 1.13% | 65.51 | 68.30 | 320134 | 213315.75 | 3.89% |
| 2026-03-09 | 60.00 | 65.65 | 4.40 | 7.18% | 59.65 | 65.90 | 421974 | 267010.47 | 5.13% |
| 2026-03-06 | 61.55 | 61.25 | -0.31 | -0.50% | 60.49 | 62.08 | 154341 | 94573.26 | 1.88% |
| 2026-03-05 | 62.68 | 61.56 | -0.19 | -0.31% | 60.99 | 63.18 | 208557 | 128871.66 | 2.54% |
| 2026-03-04 | 60.49 | 61.75 | 0.16 | 0.26% | 60.01 | 62.75 | 250117 | 154402.36 | 3.04% |
| 2026-03-03 | 60.90 | 61.59 | 0.91 | 1.50% | 59.47 | 63.45 | 377658 | 232797.80 | 4.59% |
| 2026-03-02 | 60.85 | 60.68 | -1.25 | -2.02% | 60.00 | 62.50 | 280764 | 171101.53 | 3.41% |
| 2026-02-27 | 62.57 | 61.93 | -0.56 | -0.90% | 61.25 | 62.96 | 296585 | 183587.22 | 3.61% |
| 2026-02-26 | 66.90 | 62.49 | -3.17 | -4.83% | 62.38 | 66.99 | 445698 | 282064.66 | 5.42% |
| 2026-02-25 | 66.00 | 65.66 | -0.65 | -0.98% | 64.73 | 68.50 | 380907 | 253420.00 | 4.63% |
| 2026-02-24 | 64.57 | 66.31 | 1.81 | 2.81% | 64.00 | 68.80 | 367982 | 243650.12 | 4.47% |
| 2026-02-13 | 60.44 | 64.50 | 3.00 | 4.88% | 59.98 | 65.50 | 410928 | 263066.09 | 5.00% |
| 2026-02-12 | 59.80 | 61.50 | 0.57 | 0.94% | 59.20 | 61.84 | 333759 | 201647.66 | 4.06% |
| 2026-02-11 | 57.16 | 60.93 | 3.43 | 5.97% | 56.60 | 61.37 | 463902 | 275182.53 | 5.64% |
| 2026-02-10 | 58.50 | 57.50 | -0.60 | -1.03% | 56.90 | 59.06 | 242948 | 140096.72 | 2.95% |
| 2026-02-09 | 59.00 | 58.10 | 0.66 | 1.15% | 57.50 | 59.50 | 435262 | 253071.69 | 5.29% |
| 2026-02-06 | 51.00 | 57.44 | 5.22 | 10.00% | 50.77 | 57.44 | 532403 | 294632.38 | 6.47% |
| 2026-02-05 | 53.20 | 52.22 | -0.74 | -1.40% | 52.06 | 55.40 | 344777 | 184459.84 | 4.19% |
| 2026-02-04 | 51.20 | 52.96 | 1.26 | 2.44% | 50.89 | 53.23 | 237478 | 123386.67 | 2.89% |
| 2026-02-03 | 51.13 | 51.70 | 0.78 | 1.53% | 51.13 | 52.75 | 231448 | 119970.52 | 2.81% |
| 2026-02-02 | 50.90 | 50.92 | -0.07 | -0.14% | 50.30 | 52.47 | 226045 | 116060.67 | 2.75% |
| 2026-01-30 | 49.86 | 50.99 | 2.34 | 4.81% | 49.22 | 51.70 | 393020 | 199269.38 | 4.78% |
| 2026-01-29 | 49.05 | 48.65 | -0.34 | -0.69% | 47.84 | 49.59 | 150798 | 73727.66 | 1.83% |
| 2026-01-28 | 49.56 | 48.99 | -0.44 | -0.89% | 48.51 | 49.60 | 194748 | 95379.85 | 2.37% |
| 2026-01-27 | 51.17 | 49.43 | -1.99 | -3.87% | 48.00 | 51.34 | 300210 | 147563.42 | 3.65% |
| 2026-01-26 | 53.28 | 51.42 | -1.46 | -2.76% | 51.22 | 53.58 | 197655 | 102861.11 | 2.40% |
| 2026-01-23 | 51.00 | 52.88 | 1.92 | 3.77% | 50.82 | 52.93 | 277159 | 144824.70 | 3.37% |
| 2026-01-22 | 51.49 | 50.96 | -0.91 | -1.75% | 49.88 | 52.95 | 289824 | 147160.95 | 3.52% |
| 2026-01-21 | 50.87 | 51.87 | 0.89 | 1.75% | 50.50 | 52.20 | 228888 | 118332.16 | 2.78% |
| 2026-01-20 | 55.70 | 50.98 | -4.60 | -8.28% | 50.32 | 55.99 | 508026 | 265308.41 | 6.18% |
| 2026-01-19 | 54.22 | 55.58 | 0.82 | 1.50% | 53.00 | 56.00 | 326249 | 179094.14 | 3.97% |
| 2026-01-16 | 55.10 | 54.76 | 0.69 | 1.28% | 53.90 | 57.18 | 376593 | 208314.08 | 4.58% |
| 2026-01-15 | 52.49 | 54.07 | 1.23 | 2.33% | 52.44 | 55.29 | 405295 | 220070.98 | 4.93% |
| 2026-01-14 | 52.79 | 52.84 | 0.00 | 0.00% | 52.01 | 54.40 | 373457 | 198637.81 | 4.54% |
| 2026-01-13 | 52.69 | 52.84 | 0.15 | 0.28% | 52.64 | 54.39 | 343371 | 183728.23 | 4.17% |
| 2026-01-12 | 52.55 | 52.69 | -1.12 | -2.08% | 51.85 | 54.24 | 345033 | 182058.80 | 4.19% |
| 2026-01-09 | 53.42 | 53.81 | -0.24 | -0.44% | 52.55 | 55.48 | 282392 | 153850.58 | 3.43% |
| 2026-01-08 | 54.79 | 54.05 | -1.14 | -2.07% | 53.21 | 55.16 | 317378 | 171505.62 | 3.86% |
| 2026-01-07 | 56.00 | 55.19 | -0.79 | -1.41% | 54.49 | 57.30 | 318309 | 177902.53 | 3.87% |
| 2026-01-06 | 56.41 | 55.98 | -0.27 | -0.48% | 55.50 | 57.18 | 361566 | 203240.39 | 4.40% |
| 2026-01-05 | 56.64 | 56.25 | -0.39 | -0.69% | 54.58 | 57.31 | 318889 | 178496.05 | 3.88% |
| 2025-12-31 | 57.14 | 56.64 | -0.49 | -0.86% | 55.89 | 57.50 | 225166 | 127505.00 | 2.74% |
| 2025-12-30 | 56.04 | 57.13 | -0.01 | -0.02% | 54.30 | 58.58 | 484089 | 272217.56 | 5.88% |
| 2025-12-29 | 57.25 | 57.14 | 0.43 | 0.76% | 56.28 | 58.57 | 532099 | 304981.03 | 6.47% |
| 2025-12-26 | 53.10 | 56.71 | 4.73 | 9.10% | 53.08 | 57.18 | 645131 | 360751.78 | 7.84% |
| 2025-12-25 | 51.19 | 51.98 | 0.06 | 0.12% | 50.60 | 52.01 | 232853 | 119527.40 | 2.83% |
| 2025-12-24 | 51.69 | 51.92 | 0.36 | 0.70% | 50.80 | 52.78 | 380228 | 196562.44 | 4.62% |
| 2025-12-23 | 49.00 | 51.56 | 2.61 | 5.33% | 48.48 | 52.49 | 537420 | 271423.81 | 6.53% |
| 2025-12-22 | 45.20 | 48.95 | 3.76 | 8.32% | 44.96 | 49.71 | 512186 | 247127.42 | 6.23% |
| 2025-12-19 | 44.91 | 45.19 | 0.42 | 0.94% | 43.96 | 45.40 | 277257 | 123780.47 | 3.37% |
| 2025-12-18 | 46.30 | 44.77 | -2.14 | -4.56% | 44.75 | 46.72 | 367746 | 167458.23 | 4.47% |
| 2025-12-17 | 46.63 | 46.91 | 0.81 | 1.76% | 45.70 | 47.48 | 391916 | 183000.33 | 4.76% |
| 2025-12-16 | 47.80 | 46.10 | -3.72 | -7.47% | 45.42 | 48.43 | 595335 | 275602.91 | 7.24% |
| 2025-12-15 | 55.72 | 49.82 | -5.53 | -9.99% | 49.82 | 56.00 | 513421 | 261843.38 | 6.24% |
| 2025-11-28 | 53.71 | 55.35 | 1.67 | 3.11% | 53.62 | 56.26 | 348083 | 192284.12 | 4.23% |
| 2025-11-27 | 53.09 | 53.68 | 0.44 | 0.83% | 52.98 | 55.23 | 298243 | 161734.91 | 3.63% |
| 2025-11-26 | 55.00 | 53.24 | -1.27 | -2.33% | 53.11 | 55.20 | 266535 | 143151.11 | 3.24% |
| 2025-11-25 | 53.50 | 54.51 | 2.06 | 3.93% | 52.45 | 55.40 | 473577 | 255614.19 | 5.76% |
| 2025-11-24 | 54.05 | 52.45 | -3.25 | -5.83% | 51.15 | 54.99 | 611254 | 320832.06 | 7.43% |
| 2025-11-21 | 58.80 | 55.70 | -6.19 | -10.00% | 55.70 | 59.00 | 548487 | 310774.28 | 6.67% |
| 2025-11-20 | 62.05 | 61.89 | 0.04 | 0.06% | 61.55 | 66.36 | 703246 | 449348.41 | 8.55% |
| 2025-11-19 | 59.34 | 61.85 | 1.23 | 2.03% | 59.34 | 63.50 | 655459 | 405515.66 | 7.97% |
| 2025-11-18 | 62.00 | 60.62 | -1.25 | -2.02% | 58.90 | 64.96 | 713942 | 434201.91 | 8.68% |
| 2025-11-17 | 59.93 | 61.87 | 0.97 | 1.59% | 58.16 | 63.56 | 766268 | 468443.44 | 9.31% |
| 2025-11-14 | 61.72 | 60.90 | -0.82 | -1.33% | 60.48 | 64.20 | 918649 | 570442.75 | 11.17% |
| 2025-11-13 | 57.34 | 61.72 | 5.61 | 10.00% | 57.12 | 61.72 | 734193 | 445342.72 | 8.92% |
| 2025-11-12 | 53.57 | 56.11 | 2.09 | 3.87% | 51.50 | 58.30 | 702536 | 388934.16 | 8.54% |
| 2025-11-11 | 53.80 | 54.02 | -0.11 | -0.20% | 53.50 | 55.94 | 537855 | 293378.09 | 6.54% |
| 2025-11-10 | 52.21 | 54.13 | 2.93 | 5.72% | 52.10 | 55.27 | 925887 | 499377.66 | 11.26% |
恩捷股份(002812)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。
