| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 28.75 | 29.36 | 0.93 | 3.27% | 28.69 | 30.44 | 402192 | 119907.80 | 4.92% |
| 2025-06-25 | 28.19 | 28.43 | 0.31 | 1.10% | 28.00 | 28.54 | 186313 | 52685.26 | 2.28% |
| 2025-06-24 | 26.78 | 28.12 | 1.35 | 5.04% | 26.77 | 28.12 | 259586 | 71848.64 | 3.18% |
| 2025-06-23 | 26.26 | 26.77 | 0.46 | 1.75% | 26.07 | 26.77 | 113250 | 30127.74 | 1.39% |
| 2025-06-20 | 26.28 | 26.31 | 0.07 | 0.27% | 26.26 | 26.87 | 116844 | 31054.65 | 1.43% |
| 2025-06-19 | 26.44 | 26.24 | -0.26 | -0.98% | 26.19 | 26.98 | 123933 | 32967.30 | 1.52% |
| 2025-06-18 | 26.49 | 26.50 | -0.05 | -0.19% | 26.10 | 26.62 | 100698 | 26497.61 | 1.23% |
| 2025-06-17 | 26.05 | 26.55 | 0.48 | 1.84% | 26.01 | 26.94 | 186209 | 49558.73 | 2.28% |
| 2025-06-16 | 26.08 | 26.07 | -0.20 | -0.76% | 25.87 | 26.15 | 126799 | 32995.43 | 1.55% |
| 2025-06-13 | 27.18 | 26.27 | -1.58 | -5.67% | 26.05 | 27.19 | 393697 | 104139.36 | 4.82% |
| 2025-06-12 | 28.10 | 27.85 | -0.31 | -1.10% | 27.68 | 28.10 | 104989 | 29178.69 | 1.29% |
| 2025-06-11 | 27.92 | 28.16 | 0.24 | 0.86% | 27.92 | 28.63 | 101466 | 28691.55 | 1.24% |
| 2025-06-10 | 28.22 | 27.92 | -0.22 | -0.78% | 27.73 | 28.91 | 129628 | 36679.07 | 1.59% |
| 2025-06-09 | 27.82 | 28.14 | 0.36 | 1.30% | 27.81 | 28.33 | 112192 | 31572.70 | 1.37% |
| 2025-06-06 | 27.86 | 27.78 | -0.10 | -0.36% | 27.68 | 28.08 | 62596 | 17450.30 | 0.77% |
| 2025-06-05 | 28.02 | 27.88 | -0.11 | -0.39% | 27.68 | 28.02 | 62557 | 17371.95 | 0.77% |
| 2025-06-04 | 27.77 | 27.99 | 0.29 | 1.05% | 27.76 | 28.21 | 80932 | 22641.96 | 0.99% |
| 2025-06-03 | 27.65 | 27.70 | -0.09 | -0.32% | 27.45 | 27.83 | 59106 | 16325.01 | 0.72% |
| 2025-05-30 | 28.15 | 27.79 | -0.41 | -1.45% | 27.77 | 28.15 | 54022 | 15064.59 | 0.66% |
| 2025-05-29 | 27.94 | 28.20 | 0.24 | 0.86% | 27.90 | 28.26 | 45816 | 12899.04 | 0.56% |
| 2025-05-28 | 28.29 | 27.96 | -0.47 | -1.65% | 27.94 | 28.35 | 50015 | 14029.59 | 0.61% |
| 2025-05-27 | 28.10 | 28.43 | 0.33 | 1.17% | 27.87 | 28.72 | 76445 | 21586.08 | 0.94% |
| 2025-05-26 | 28.35 | 28.10 | -0.38 | -1.33% | 28.02 | 28.38 | 64723 | 18224.12 | 0.79% |
| 2025-05-23 | 28.71 | 28.48 | -0.28 | -0.97% | 28.41 | 29.08 | 71716 | 20625.73 | 0.88% |
| 2025-05-22 | 29.29 | 28.76 | -0.93 | -3.13% | 28.75 | 29.38 | 111792 | 32387.17 | 1.37% |
| 2025-05-21 | 28.71 | 29.69 | 0.99 | 3.45% | 28.71 | 30.50 | 216313 | 64722.70 | 2.65% |
| 2025-05-20 | 28.53 | 28.70 | 0.27 | 0.95% | 28.36 | 28.88 | 58087 | 16650.14 | 0.71% |
| 2025-05-19 | 28.44 | 28.43 | -0.01 | -0.04% | 27.96 | 28.47 | 55010 | 15523.54 | 0.67% |
| 2025-05-16 | 28.58 | 28.44 | -0.18 | -0.63% | 28.42 | 28.85 | 45575 | 13015.14 | 0.56% |
| 2025-05-15 | 29.08 | 28.62 | -0.63 | -2.15% | 28.62 | 29.18 | 56320 | 16228.56 | 0.69% |
| 2025-05-14 | 29.04 | 29.25 | 0.08 | 0.27% | 28.80 | 29.38 | 64736 | 18850.00 | 0.79% |
| 2025-05-13 | 29.46 | 29.17 | -0.02 | -0.07% | 28.86 | 29.48 | 83007 | 24200.22 | 1.02% |
| 2025-05-12 | 28.86 | 29.19 | 0.69 | 2.42% | 28.75 | 29.23 | 87498 | 25354.46 | 1.07% |
| 2025-05-09 | 28.54 | 28.50 | -0.16 | -0.56% | 27.98 | 28.63 | 68418 | 19358.20 | 0.84% |
| 2025-05-08 | 27.94 | 28.66 | 0.58 | 2.07% | 27.85 | 28.88 | 77659 | 22110.19 | 0.95% |
| 2025-05-07 | 28.46 | 28.08 | 0.01 | 0.04% | 27.80 | 28.51 | 66552 | 18709.27 | 0.81% |
| 2025-05-06 | 27.70 | 28.07 | 0.37 | 1.34% | 27.63 | 28.08 | 62549 | 17443.49 | 0.77% |
| 2025-04-30 | 27.56 | 27.70 | 0.58 | 2.14% | 27.35 | 27.80 | 58306 | 16095.88 | 0.71% |
| 2025-04-29 | 26.52 | 27.12 | 0.47 | 1.76% | 26.43 | 27.24 | 77949 | 20971.89 | 0.95% |
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。
