| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-07 | 47.49 | 51.20 | 3.70 | 7.79% | 47.02 | 52.25 | 991070 | 502552.12 | 12.26% |
| 2025-11-06 | 48.51 | 47.50 | -0.29 | -0.61% | 47.26 | 50.20 | 455863 | 219713.28 | 5.64% |
| 2025-11-05 | 46.51 | 47.79 | -0.07 | -0.15% | 46.00 | 48.88 | 473207 | 224690.94 | 5.85% |
| 2025-11-04 | 48.50 | 47.86 | -0.74 | -1.52% | 47.79 | 50.58 | 571249 | 280102.38 | 7.07% |
| 2025-11-03 | 47.70 | 48.60 | 0.08 | 0.16% | 47.00 | 49.10 | 686559 | 330194.38 | 8.49% |
| 2025-10-31 | 44.20 | 48.52 | 4.41 | 10.00% | 44.20 | 48.52 | 487099 | 235060.38 | 6.02% |
| 2025-10-30 | 42.90 | 44.11 | 1.03 | 2.39% | 42.34 | 45.24 | 494269 | 217946.47 | 6.11% |
| 2025-10-29 | 41.00 | 43.08 | 2.11 | 5.15% | 40.77 | 43.44 | 363144 | 153826.81 | 4.49% |
| 2025-10-28 | 40.65 | 40.97 | 0.02 | 0.05% | 40.22 | 42.00 | 213631 | 87739.89 | 2.64% |
| 2025-10-27 | 41.27 | 40.95 | 0.04 | 0.10% | 40.60 | 41.67 | 212473 | 87332.27 | 2.63% |
| 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% |
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。
