| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 40.68 | 40.91 | 0.65 | 1.61% | 40.35 | 41.35 | 226518 | 92707.93 | 2.80% |
| 2025-10-23 | 40.08 | 40.26 | 0.09 | 0.22% | 39.12 | 40.38 | 189801 | 75387.66 | 2.35% |
| 2025-10-22 | 40.56 | 40.17 | -0.70 | -1.71% | 39.80 | 40.80 | 165187 | 66332.95 | 2.04% |
| 2025-10-21 | 41.19 | 40.87 | -0.04 | -0.10% | 40.48 | 41.26 | 165637 | 67798.59 | 2.05% |
| 2025-10-20 | 42.14 | 40.91 | -0.44 | -1.06% | 40.65 | 42.26 | 204981 | 84809.82 | 2.54% |
| 2025-10-17 | 42.57 | 41.35 | -1.39 | -3.25% | 41.34 | 43.70 | 224574 | 94354.26 | 2.78% |
| 2025-10-16 | 43.28 | 42.74 | -0.84 | -1.93% | 42.49 | 43.84 | 198771 | 85535.25 | 2.46% |
| 2025-10-15 | 43.21 | 43.58 | 0.33 | 0.76% | 42.13 | 43.83 | 217986 | 93808.49 | 2.70% |
| 2025-10-14 | 45.85 | 43.25 | -2.60 | -5.67% | 42.68 | 46.23 | 327859 | 145209.56 | 4.06% |
| 2025-10-13 | 42.01 | 45.85 | 1.06 | 2.37% | 42.01 | 46.00 | 337851 | 149193.38 | 4.18% |
| 2025-10-10 | 48.00 | 44.79 | -4.09 | -8.37% | 44.55 | 48.25 | 452133 | 206828.56 | 5.59% |
| 2025-10-09 | 47.60 | 48.88 | 2.18 | 4.67% | 46.77 | 49.99 | 517265 | 251013.28 | 6.40% |
| 2025-09-30 | 45.70 | 46.70 | 0.95 | 2.08% | 45.37 | 47.77 | 473342 | 221224.98 | 5.86% |
| 2025-09-29 | 44.78 | 45.75 | 1.40 | 3.16% | 44.78 | 47.14 | 496330 | 227316.20 | 6.14% |
| 2025-09-26 | 44.66 | 44.35 | -1.04 | -2.29% | 44.30 | 45.70 | 372060 | 167157.86 | 4.60% |
| 2025-09-25 | 46.60 | 45.39 | 0.80 | 1.79% | 45.35 | 48.18 | 794354 | 371485.50 | 9.83% |
| 2025-09-24 | 40.40 | 44.59 | 4.05 | 9.99% | 40.37 | 44.59 | 385787 | 164651.66 | 4.77% |
| 2025-09-23 | 42.09 | 40.54 | -1.43 | -3.41% | 39.80 | 42.39 | 343769 | 140231.36 | 4.25% |
| 2025-09-22 | 42.70 | 41.97 | -0.89 | -2.08% | 41.68 | 43.97 | 282238 | 119016.22 | 3.49% |
| 2025-09-19 | 42.70 | 42.86 | 0.03 | 0.07% | 42.58 | 44.00 | 305258 | 132169.89 | 3.78% |
| 2025-09-18 | 44.21 | 42.83 | -1.58 | -3.56% | 42.40 | 44.36 | 386204 | 167637.62 | 4.78% |
| 2025-09-17 | 44.25 | 44.41 | 0.15 | 0.34% | 43.03 | 44.70 | 395440 | 173871.78 | 4.89% |
| 2025-09-16 | 43.30 | 44.26 | 0.70 | 1.61% | 41.80 | 44.79 | 572454 | 246641.92 | 7.08% |
| 2025-09-15 | 43.05 | 43.56 | 0.35 | 0.81% | 43.03 | 44.73 | 538441 | 236988.91 | 6.66% |
| 2025-09-12 | 44.85 | 43.21 | -2.27 | -4.99% | 42.68 | 45.48 | 689816 | 301646.16 | 8.54% |
| 2025-09-11 | 44.10 | 45.48 | 1.92 | 4.41% | 43.00 | 46.20 | 871985 | 391547.91 | 10.79% |
| 2025-09-10 | 38.80 | 43.56 | 3.96 | 10.00% | 38.78 | 43.56 | 642693 | 264380.78 | 7.95% |
| 2025-09-09 | 39.52 | 39.60 | 0.00 | 0.00% | 38.73 | 41.08 | 695893 | 275194.97 | 8.61% |
| 2025-09-08 | 39.00 | 39.60 | 2.62 | 7.08% | 38.58 | 40.50 | 924599 | 364417.06 | 11.44% |
| 2025-09-05 | 33.60 | 36.98 | 3.36 | 9.99% | 33.59 | 36.98 | 559491 | 199830.72 | 6.92% |
| 2025-09-04 | 33.04 | 33.62 | 0.89 | 2.72% | 32.99 | 34.99 | 549319 | 187157.12 | 6.80% |
| 2025-09-03 | 32.70 | 32.73 | 0.15 | 0.46% | 32.56 | 33.68 | 338049 | 111828.23 | 4.18% |
| 2025-09-02 | 32.69 | 32.58 | -0.02 | -0.06% | 32.35 | 33.69 | 333834 | 109966.12 | 4.13% |
| 2025-09-01 | 32.42 | 32.60 | 0.30 | 0.93% | 32.27 | 33.00 | 287291 | 93725.18 | 3.55% |
| 2025-08-29 | 31.41 | 32.30 | 0.83 | 2.64% | 31.39 | 33.10 | 428088 | 139066.19 | 5.30% |
| 2025-08-28 | 31.11 | 31.47 | 0.36 | 1.16% | 30.60 | 32.07 | 248639 | 78027.49 | 3.08% |
| 2025-08-27 | 32.03 | 31.11 | -0.84 | -2.63% | 31.10 | 32.54 | 265766 | 84871.91 | 3.29% |
| 2025-08-26 | 32.11 | 31.95 | -0.29 | -0.90% | 31.85 | 32.32 | 206393 | 66135.23 | 2.55% |
| 2025-08-25 | 32.01 | 32.24 | 0.35 | 1.10% | 31.92 | 32.60 | 196793 | 63381.93 | 2.44% |
| 2025-08-22 | 31.41 | 31.89 | 0.44 | 1.40% | 31.31 | 31.96 | 151695 | 48130.70 | 1.88% |
| 2025-08-21 | 31.96 | 31.45 | -0.57 | -1.78% | 31.26 | 32.08 | 154896 | 48973.85 | 1.92% |
| 2025-08-20 | 31.92 | 32.02 | 0.03 | 0.09% | 31.42 | 32.04 | 145259 | 46125.80 | 1.80% |
| 2025-08-19 | 31.99 | 31.99 | -0.08 | -0.25% | 31.54 | 32.32 | 170446 | 54425.84 | 2.11% |
| 2025-08-18 | 32.28 | 32.07 | 0.00 | 0.00% | 31.92 | 32.43 | 199162 | 64077.07 | 2.46% |
| 2025-08-15 | 31.03 | 32.07 | 0.92 | 2.95% | 31.02 | 32.16 | 204971 | 65159.83 | 2.54% |
| 2025-08-14 | 32.10 | 31.15 | -0.63 | -1.98% | 31.01 | 32.33 | 201554 | 63675.78 | 2.49% |
| 2025-08-13 | 32.11 | 31.78 | 0.45 | 1.44% | 31.69 | 32.66 | 274935 | 88233.86 | 3.40% |
| 2025-08-12 | 31.68 | 31.33 | -0.39 | -1.23% | 31.00 | 31.69 | 169312 | 52859.85 | 2.09% |
| 2025-08-11 | 30.48 | 31.72 | 1.65 | 5.49% | 30.41 | 31.77 | 302520 | 93961.91 | 3.74% |
| 2025-08-08 | 30.36 | 30.07 | -0.32 | -1.05% | 30.05 | 30.66 | 113446 | 34315.97 | 1.40% |
| 2025-08-07 | 30.63 | 30.39 | -0.25 | -0.82% | 30.15 | 30.81 | 146474 | 44611.96 | 1.81% |
| 2025-08-06 | 30.71 | 30.64 | -0.23 | -0.75% | 30.28 | 30.75 | 197770 | 60316.45 | 2.45% |
| 2025-08-05 | 29.53 | 30.87 | 1.35 | 4.57% | 29.50 | 31.87 | 384436 | 118911.00 | 4.76% |
| 2025-08-04 | 29.44 | 29.52 | -0.04 | -0.14% | 28.82 | 29.52 | 123372 | 35993.34 | 1.53% |
| 2025-08-01 | 29.59 | 29.56 | -0.02 | -0.07% | 29.44 | 29.94 | 107602 | 31886.00 | 1.32% |
| 2025-07-31 | 30.29 | 29.58 | -0.75 | -2.47% | 29.45 | 30.45 | 166971 | 49874.55 | 2.05% |
| 2025-07-30 | 31.27 | 30.33 | -0.94 | -3.01% | 30.15 | 31.34 | 206035 | 63158.30 | 2.53% |
| 2025-07-29 | 30.83 | 31.27 | 0.31 | 1.00% | 30.61 | 31.35 | 190666 | 59077.54 | 2.34% |
| 2025-07-28 | 30.16 | 30.96 | 0.48 | 1.57% | 30.00 | 31.04 | 202613 | 62103.54 | 2.48% |
| 2025-07-25 | 30.72 | 30.48 | 0.14 | 0.46% | 30.36 | 31.10 | 238952 | 73499.66 | 2.93% |
| 2025-07-24 | 29.35 | 30.34 | 0.96 | 3.27% | 29.32 | 30.35 | 251072 | 75202.99 | 3.08% |
| 2025-07-23 | 29.60 | 29.38 | -0.21 | -0.71% | 29.33 | 30.17 | 195659 | 58098.77 | 2.40% |
| 2025-07-22 | 29.20 | 29.59 | 0.35 | 1.20% | 29.09 | 29.86 | 195358 | 57730.89 | 2.40% |
| 2025-07-21 | 29.15 | 29.24 | 0.11 | 0.38% | 28.95 | 29.24 | 94452 | 27504.22 | 1.16% |
| 2025-07-18 | 29.17 | 29.13 | 0.01 | 0.03% | 28.96 | 29.57 | 154504 | 45216.54 | 1.89% |
| 2025-07-17 | 28.26 | 29.12 | 0.93 | 3.30% | 28.11 | 29.20 | 198677 | 57024.73 | 2.44% |
| 2025-07-16 | 28.11 | 28.19 | 0.00 | 0.00% | 28.06 | 28.44 | 81232 | 22924.14 | 1.00% |
| 2025-07-15 | 28.55 | 28.19 | -0.32 | -1.12% | 27.82 | 28.71 | 138877 | 39151.13 | 1.70% |
| 2025-07-14 | 28.60 | 28.51 | -0.05 | -0.18% | 28.41 | 29.22 | 150059 | 43093.37 | 1.84% |
| 2025-07-11 | 28.79 | 28.56 | -0.23 | -0.80% | 28.52 | 29.07 | 152311 | 43801.99 | 1.87% |
| 2025-07-10 | 28.45 | 28.79 | -0.10 | -0.35% | 28.38 | 28.92 | 145573 | 41776.06 | 1.78% |
| 2025-07-09 | 29.39 | 28.89 | -0.45 | -1.53% | 28.84 | 29.45 | 117796 | 34340.39 | 1.44% |
| 2025-07-08 | 28.56 | 29.34 | 0.75 | 2.62% | 28.52 | 29.47 | 158854 | 46255.57 | 1.95% |
| 2025-07-07 | 28.66 | 28.59 | -0.23 | -0.80% | 28.51 | 28.90 | 85460 | 24482.96 | 1.05% |
| 2025-07-04 | 29.36 | 28.82 | -0.61 | -2.07% | 28.72 | 29.38 | 139817 | 40427.80 | 1.71% |
| 2025-07-03 | 29.00 | 29.43 | 0.41 | 1.41% | 28.61 | 29.73 | 201512 | 58914.58 | 2.47% |
| 2025-07-02 | 28.99 | 29.02 | 0.12 | 0.42% | 28.56 | 29.15 | 158607 | 45706.95 | 1.94% |
| 2025-07-01 | 29.33 | 28.90 | -0.39 | -1.33% | 28.53 | 29.34 | 161000 | 46422.14 | 1.97% |
| 2025-06-30 | 29.95 | 29.29 | -0.33 | -1.11% | 29.09 | 29.95 | 171760 | 50354.73 | 2.10% |
| 2025-06-27 | 29.58 | 29.62 | 0.26 | 0.89% | 29.54 | 30.90 | 270227 | 80962.03 | 3.31% |
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。
