| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 30.79 | 30.86 | 0.07 | 0.23% | 30.79 | 31.20 | 50021 | 15495.25 | 0.61% |
| 2025-03-31 | 31.30 | 30.79 | -0.77 | -2.44% | 30.47 | 31.53 | 73843 | 22802.68 | 0.90% |
| 2025-03-28 | 31.82 | 31.56 | -0.25 | -0.79% | 31.54 | 32.09 | 61061 | 19398.55 | 0.75% |
| 2025-03-27 | 31.76 | 31.81 | -0.18 | -0.56% | 31.34 | 32.09 | 68033 | 21550.63 | 0.83% |
| 2025-03-26 | 32.14 | 31.99 | -0.14 | -0.44% | 31.97 | 32.29 | 58169 | 18670.13 | 0.71% |
| 2025-03-25 | 31.97 | 32.13 | 0.23 | 0.72% | 31.77 | 32.24 | 69812 | 22378.47 | 0.85% |
| 2025-03-24 | 32.30 | 31.90 | -0.30 | -0.93% | 31.42 | 32.33 | 92563 | 29447.34 | 1.13% |
| 2025-03-21 | 33.36 | 32.20 | -1.25 | -3.74% | 32.09 | 33.80 | 160127 | 52357.33 | 1.96% |
| 2025-03-20 | 33.83 | 33.45 | -0.44 | -1.30% | 33.40 | 34.10 | 90520 | 30519.04 | 1.11% |
| 2025-03-19 | 34.55 | 33.89 | -0.68 | -1.97% | 33.61 | 34.63 | 127271 | 43352.66 | 1.56% |
| 2025-03-18 | 34.90 | 34.57 | -0.41 | -1.17% | 34.48 | 35.12 | 151506 | 52678.54 | 1.85% |
| 2025-03-17 | 34.05 | 34.98 | 1.09 | 3.22% | 33.70 | 35.27 | 237377 | 81975.13 | 2.91% |
| 2025-03-14 | 33.00 | 33.89 | 0.67 | 2.02% | 32.66 | 34.27 | 200108 | 67235.55 | 2.45% |
| 2025-03-13 | 32.63 | 33.22 | 0.62 | 1.90% | 32.63 | 34.28 | 194966 | 65387.35 | 2.39% |
| 2025-03-12 | 32.85 | 32.60 | -0.18 | -0.55% | 32.55 | 32.99 | 84760 | 27748.21 | 1.04% |
| 2025-03-11 | 32.40 | 32.78 | 0.04 | 0.12% | 32.17 | 32.80 | 94538 | 30626.05 | 1.16% |
| 2025-03-10 | 32.50 | 32.74 | 0.14 | 0.43% | 32.44 | 32.90 | 81825 | 26739.54 | 1.00% |
| 2025-03-07 | 33.33 | 32.60 | -0.87 | -2.60% | 32.49 | 33.33 | 135558 | 44527.20 | 1.66% |
| 2025-03-06 | 33.31 | 33.47 | 0.44 | 1.33% | 33.00 | 33.66 | 139117 | 46470.89 | 1.70% |
| 2025-03-05 | 33.60 | 33.03 | -0.84 | -2.48% | 32.79 | 33.63 | 145383 | 48066.79 | 1.78% |
| 2025-03-04 | 34.00 | 33.87 | -0.97 | -2.78% | 33.13 | 34.09 | 232636 | 77927.59 | 2.85% |
| 2025-03-03 | 33.09 | 34.84 | 2.16 | 6.61% | 33.04 | 35.45 | 356538 | 122709.94 | 4.36% |
| 2025-02-28 | 33.40 | 32.68 | -0.77 | -2.30% | 32.54 | 34.15 | 215114 | 71796.95 | 2.63% |
| 2025-02-27 | 33.01 | 33.45 | 0.49 | 1.49% | 32.73 | 34.39 | 297228 | 99893.70 | 3.64% |
| 2025-02-26 | 32.02 | 32.96 | 0.99 | 3.10% | 31.77 | 33.07 | 182385 | 59494.46 | 2.23% |
| 2025-02-25 | 31.60 | 31.97 | 0.03 | 0.09% | 31.46 | 32.24 | 108591 | 34599.38 | 1.33% |
| 2025-02-24 | 31.73 | 31.94 | 0.19 | 0.60% | 31.36 | 32.50 | 147295 | 46897.30 | 1.80% |
| 2025-02-21 | 31.25 | 31.75 | 0.49 | 1.57% | 31.20 | 31.88 | 167714 | 53051.55 | 2.05% |
| 2025-02-20 | 31.53 | 31.26 | -0.50 | -1.57% | 31.05 | 31.59 | 107421 | 33603.93 | 1.31% |
| 2025-02-19 | 31.40 | 31.76 | 0.13 | 0.41% | 30.93 | 31.76 | 145036 | 45562.77 | 1.77% |
| 2025-02-18 | 31.68 | 31.63 | 0.32 | 1.02% | 31.43 | 32.77 | 229530 | 73632.45 | 2.81% |
| 2025-02-17 | 31.50 | 31.31 | -0.07 | -0.22% | 31.07 | 31.78 | 111654 | 35101.34 | 1.37% |
| 2025-02-14 | 30.87 | 31.38 | 0.43 | 1.39% | 30.83 | 31.85 | 119976 | 37596.10 | 1.47% |
| 2025-02-13 | 31.10 | 30.95 | -0.21 | -0.67% | 30.93 | 31.69 | 136538 | 42845.77 | 1.67% |
| 2025-02-12 | 30.31 | 31.16 | 0.63 | 2.06% | 30.31 | 31.39 | 124377 | 38270.32 | 1.52% |
| 2025-02-11 | 30.99 | 30.53 | -0.26 | -0.84% | 30.35 | 31.49 | 113420 | 34782.08 | 1.39% |
| 2025-02-10 | 30.26 | 30.79 | 0.54 | 1.79% | 29.95 | 30.93 | 124161 | 37781.18 | 1.52% |
| 2025-02-07 | 29.96 | 30.25 | 0.27 | 0.90% | 29.88 | 30.68 | 135233 | 41022.43 | 1.66% |
| 2025-02-06 | 29.05 | 29.98 | 0.82 | 2.81% | 28.69 | 29.99 | 127045 | 37549.13 | 1.55% |
| 2025-02-05 | 29.05 | 29.16 | 0.26 | 0.90% | 28.80 | 29.23 | 78752 | 22839.91 | 0.96% |
| 2025-01-27 | 29.50 | 28.90 | -0.50 | -1.70% | 28.90 | 29.88 | 72841 | 21272.85 | 0.89% |
| 2025-01-24 | 29.00 | 29.40 | 0.44 | 1.52% | 28.81 | 29.54 | 80910 | 23685.64 | 0.99% |
| 2025-01-23 | 29.61 | 28.96 | -0.34 | -1.16% | 28.88 | 29.98 | 108814 | 32039.25 | 1.33% |
| 2025-01-22 | 30.02 | 29.30 | -1.57 | -5.09% | 29.07 | 30.02 | 149974 | 44231.25 | 1.84% |
| 2025-01-21 | 31.40 | 30.87 | -0.39 | -1.25% | 30.71 | 31.48 | 68658 | 21226.49 | 0.84% |
| 2025-01-20 | 31.33 | 31.26 | 0.10 | 0.32% | 31.16 | 31.66 | 74188 | 23237.49 | 0.91% |
| 2025-01-17 | 31.27 | 31.16 | -0.14 | -0.45% | 30.95 | 31.64 | 72593 | 22649.63 | 0.89% |
| 2025-01-16 | 31.50 | 31.30 | -0.22 | -0.70% | 30.90 | 32.07 | 128361 | 40356.73 | 1.57% |
| 2025-01-15 | 32.99 | 31.52 | 0.86 | 2.80% | 31.43 | 33.00 | 210643 | 67618.20 | 2.58% |
| 2025-01-14 | 29.90 | 30.66 | 0.80 | 2.68% | 29.81 | 30.77 | 96605 | 29304.78 | 1.18% |
| 2025-01-13 | 28.94 | 29.86 | 0.69 | 2.37% | 28.78 | 30.00 | 88281 | 26172.51 | 1.08% |
| 2025-01-10 | 30.12 | 29.17 | -0.90 | -2.99% | 29.16 | 30.39 | 71685 | 21328.51 | 0.88% |
| 2025-01-09 | 29.78 | 30.07 | 0.06 | 0.20% | 29.78 | 30.45 | 63741 | 19245.38 | 0.78% |
| 2025-01-08 | 30.28 | 30.01 | -0.45 | -1.48% | 29.20 | 30.35 | 94120 | 28064.02 | 1.15% |
| 2025-01-07 | 30.10 | 30.46 | 0.29 | 0.96% | 29.89 | 30.47 | 63112 | 19065.64 | 0.77% |
| 2025-01-06 | 30.19 | 30.17 | 0.03 | 0.10% | 29.85 | 30.65 | 76990 | 23279.92 | 0.94% |
| 2025-01-03 | 31.05 | 30.14 | -0.89 | -2.87% | 30.14 | 31.28 | 94298 | 28937.78 | 1.15% |
| 2025-01-02 | 31.96 | 31.03 | -0.96 | -3.00% | 30.80 | 32.14 | 105923 | 33292.38 | 1.29% |
| 2024-12-31 | 33.03 | 31.99 | -1.11 | -3.35% | 31.96 | 33.20 | 109275 | 35371.92 | 1.33% |
| 2024-12-30 | 33.10 | 33.10 | -0.06 | -0.18% | 32.85 | 33.42 | 66494 | 22024.22 | 0.81% |
| 2024-12-27 | 33.03 | 33.16 | 0.10 | 0.30% | 32.91 | 33.49 | 73225 | 24344.86 | 0.89% |
| 2024-12-26 | 33.10 | 33.06 | 0.11 | 0.33% | 32.98 | 33.40 | 59784 | 19837.19 | 0.73% |
| 2024-12-25 | 33.54 | 32.95 | -0.63 | -1.88% | 32.80 | 33.78 | 73223 | 24242.14 | 0.89% |
| 2024-12-24 | 33.45 | 33.58 | 0.55 | 1.67% | 33.25 | 33.93 | 81417 | 27330.34 | 0.99% |
| 2024-12-23 | 33.77 | 33.03 | -0.74 | -2.19% | 33.03 | 34.15 | 92486 | 31058.36 | 1.12% |
| 2024-12-20 | 33.52 | 33.77 | 0.25 | 0.75% | 33.50 | 34.16 | 85127 | 28793.54 | 1.03% |
| 2024-12-19 | 33.46 | 33.52 | -0.28 | -0.83% | 33.11 | 33.63 | 84564 | 28222.52 | 1.03% |
| 2024-12-18 | 34.28 | 33.80 | -0.32 | -0.94% | 33.76 | 34.40 | 76162 | 25904.98 | 0.93% |
| 2024-12-17 | 34.32 | 34.12 | -0.18 | -0.52% | 33.97 | 34.76 | 90281 | 31008.57 | 1.10% |
| 2024-12-16 | 35.47 | 34.30 | -1.03 | -2.92% | 34.05 | 35.60 | 130799 | 45297.59 | 1.59% |
| 2024-12-13 | 36.25 | 35.33 | -1.21 | -3.31% | 35.31 | 36.35 | 139135 | 49553.86 | 1.69% |
| 2024-12-12 | 36.68 | 36.54 | -0.23 | -0.63% | 36.19 | 36.85 | 97546 | 35584.10 | 1.19% |
| 2024-12-11 | 36.68 | 36.77 | 0.01 | 0.03% | 36.59 | 37.10 | 80354 | 29617.07 | 0.98% |
| 2024-12-10 | 38.00 | 36.76 | -0.10 | -0.27% | 36.73 | 38.20 | 142798 | 53318.57 | 1.74% |
| 2024-12-09 | 36.33 | 36.86 | 0.26 | 0.71% | 36.16 | 36.93 | 100686 | 36819.56 | 1.22% |
| 2024-12-06 | 35.88 | 36.60 | 0.68 | 1.89% | 35.46 | 36.88 | 126369 | 45898.63 | 1.54% |
| 2024-12-05 | 35.66 | 35.92 | 0.25 | 0.70% | 35.57 | 36.25 | 100446 | 36038.51 | 1.22% |
| 2024-12-04 | 36.56 | 35.67 | -1.18 | -3.20% | 35.53 | 36.85 | 141521 | 51020.16 | 1.72% |
| 2024-12-03 | 37.66 | 36.85 | -0.70 | -1.86% | 36.60 | 37.78 | 137288 | 50716.69 | 1.67% |
| 2024-12-02 | 37.00 | 37.55 | 0.30 | 0.81% | 36.67 | 37.76 | 124504 | 46511.22 | 1.51% |
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。
