| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.11 | 6.24 | 0.23 | 3.83% | 6.06 | 6.35 | 157492 | 9823.98 | 1.38% |
| 2025-04-07 | 6.19 | 6.01 | -0.52 | -7.96% | 5.91 | 6.32 | 137661 | 8458.35 | 1.20% |
| 2025-04-03 | 6.41 | 6.53 | 0.09 | 1.40% | 6.38 | 6.55 | 71064 | 4611.72 | 0.62% |
| 2025-04-02 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.49 | 49159 | 3166.76 | 0.43% |
| 2025-04-01 | 6.28 | 6.37 | 0.11 | 1.76% | 6.27 | 6.43 | 48079 | 3064.70 | 0.42% |
| 2025-03-31 | 6.25 | 6.26 | -0.03 | -0.48% | 6.22 | 6.33 | 58390 | 3661.32 | 0.51% |
| 2025-03-28 | 6.40 | 6.29 | -0.10 | -1.56% | 6.28 | 6.43 | 52641 | 3336.01 | 0.46% |
| 2025-03-27 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.42 | 39607 | 2530.06 | 0.35% |
| 2025-03-26 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.46 | 38087 | 2438.02 | 0.33% |
| 2025-03-25 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.47 | 44384 | 2853.21 | 0.39% |
| 2025-03-24 | 6.38 | 6.39 | 0.05 | 0.79% | 6.30 | 6.41 | 83693 | 5316.81 | 0.73% |
| 2025-03-21 | 6.37 | 6.34 | -0.03 | -0.47% | 6.30 | 6.42 | 55471 | 3527.16 | 0.48% |
| 2025-03-20 | 6.39 | 6.37 | -0.02 | -0.31% | 6.37 | 6.45 | 47529 | 3043.94 | 0.42% |
| 2025-03-19 | 6.39 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 51319 | 3284.70 | 0.45% |
| 2025-03-18 | 6.41 | 6.39 | -0.02 | -0.31% | 6.35 | 6.44 | 51298 | 3277.93 | 0.45% |
| 2025-03-17 | 6.34 | 6.41 | 0.08 | 1.26% | 6.33 | 6.47 | 75938 | 4862.45 | 0.66% |
| 2025-03-14 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.34 | 59574 | 3755.87 | 0.52% |
| 2025-03-13 | 6.28 | 6.30 | 0.02 | 0.32% | 6.22 | 6.30 | 60671 | 3794.87 | 0.53% |
| 2025-03-12 | 6.27 | 6.28 | 0.01 | 0.16% | 6.26 | 6.34 | 81621 | 5136.11 | 0.71% |
| 2025-03-11 | 6.08 | 6.27 | 0.16 | 2.62% | 6.06 | 6.27 | 127323 | 7886.10 | 1.11% |
| 2025-03-10 | 6.08 | 6.11 | 0.05 | 0.83% | 6.05 | 6.12 | 60796 | 3707.45 | 0.53% |
| 2025-03-07 | 6.03 | 6.06 | 0.00 | 0.00% | 6.01 | 6.09 | 57303 | 3470.14 | 0.50% |
| 2025-03-06 | 5.97 | 6.06 | 0.10 | 1.68% | 5.94 | 6.06 | 77492 | 4661.49 | 0.68% |
| 2025-03-05 | 6.01 | 5.96 | -0.05 | -0.83% | 5.92 | 6.01 | 42799 | 2544.65 | 0.37% |
| 2025-03-04 | 5.95 | 6.01 | 0.05 | 0.84% | 5.92 | 6.02 | 42281 | 2522.40 | 0.37% |
| 2025-03-03 | 6.02 | 5.96 | -0.06 | -1.00% | 5.95 | 6.07 | 86624 | 5206.06 | 0.76% |
| 2025-02-28 | 6.00 | 6.02 | 0.00 | 0.00% | 5.98 | 6.07 | 94047 | 5670.27 | 0.82% |
| 2025-02-27 | 5.99 | 6.02 | 0.05 | 0.84% | 5.93 | 6.02 | 73478 | 4390.02 | 0.64% |
| 2025-02-26 | 5.89 | 5.97 | 0.07 | 1.19% | 5.88 | 6.01 | 63530 | 3791.06 | 0.55% |
| 2025-02-25 | 5.95 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 76463 | 4539.86 | 0.67% |
| 2025-02-24 | 5.93 | 6.01 | 0.08 | 1.35% | 5.91 | 6.03 | 79659 | 4769.16 | 0.70% |
| 2025-02-21 | 5.95 | 5.93 | -0.03 | -0.50% | 5.87 | 5.99 | 66975 | 3966.92 | 0.58% |
| 2025-02-20 | 5.96 | 5.96 | -0.01 | -0.17% | 5.94 | 5.99 | 59777 | 3564.94 | 0.52% |
| 2025-02-19 | 5.98 | 5.97 | -0.01 | -0.17% | 5.93 | 6.00 | 72832 | 4338.94 | 0.64% |
| 2025-02-18 | 6.08 | 5.98 | -0.12 | -1.97% | 5.95 | 6.12 | 76854 | 4637.89 | 0.67% |
| 2025-02-17 | 6.09 | 6.10 | 0.02 | 0.33% | 6.05 | 6.14 | 69045 | 4207.75 | 0.60% |
| 2025-02-14 | 6.11 | 6.08 | -0.03 | -0.49% | 6.07 | 6.13 | 54331 | 3309.40 | 0.47% |
| 2025-02-13 | 6.11 | 6.11 | 0.00 | 0.00% | 6.08 | 6.18 | 83052 | 5098.39 | 0.73% |
| 2025-02-12 | 6.09 | 6.11 | 0.01 | 0.16% | 6.04 | 6.12 | 67722 | 4115.05 | 0.59% |
| 2025-02-11 | 6.14 | 6.10 | -0.03 | -0.49% | 6.06 | 6.16 | 52139 | 3172.67 | 0.46% |
| 2025-02-10 | 6.10 | 6.13 | 0.03 | 0.49% | 6.10 | 6.16 | 81696 | 5008.32 | 0.71% |
| 2025-02-07 | 6.07 | 6.10 | 0.04 | 0.66% | 6.05 | 6.14 | 70434 | 4296.17 | 0.62% |
| 2025-02-06 | 6.03 | 6.06 | 0.03 | 0.50% | 5.98 | 6.07 | 44495 | 2682.71 | 0.39% |
| 2025-02-05 | 6.13 | 6.03 | -0.08 | -1.31% | 5.99 | 6.15 | 59450 | 3598.37 | 0.52% |
| 2025-01-27 | 6.05 | 6.11 | 0.07 | 1.16% | 6.05 | 6.18 | 59154 | 3631.82 | 0.52% |
| 2025-01-24 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.07 | 64183 | 3859.48 | 0.56% |
| 2025-01-23 | 5.93 | 5.94 | 0.04 | 0.68% | 5.93 | 6.03 | 62730 | 3751.78 | 0.55% |
| 2025-01-22 | 5.96 | 5.90 | -0.08 | -1.34% | 5.87 | 5.99 | 38198 | 2256.55 | 0.33% |
| 2025-01-21 | 6.06 | 5.98 | -0.05 | -0.83% | 5.97 | 6.07 | 41546 | 2493.24 | 0.36% |
| 2025-01-20 | 6.00 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 40193 | 2423.69 | 0.35% |
| 2025-01-17 | 5.98 | 5.99 | 0.01 | 0.17% | 5.93 | 6.05 | 42788 | 2563.52 | 0.37% |
| 2025-01-16 | 5.94 | 5.98 | 0.04 | 0.67% | 5.93 | 6.07 | 61656 | 3698.80 | 0.54% |
| 2025-01-15 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.98 | 51536 | 3056.63 | 0.45% |
| 2025-01-14 | 5.83 | 5.97 | 0.14 | 2.40% | 5.83 | 5.97 | 72518 | 4289.70 | 0.63% |
| 2025-01-13 | 5.71 | 5.83 | 0.06 | 1.04% | 5.67 | 5.84 | 44014 | 2544.43 | 0.38% |
| 2025-01-10 | 5.95 | 5.77 | -0.18 | -3.03% | 5.77 | 5.98 | 70248 | 4116.45 | 0.61% |
| 2025-01-09 | 6.00 | 5.95 | -0.07 | -1.16% | 5.93 | 6.03 | 59960 | 3585.13 | 0.52% |
| 2025-01-08 | 6.03 | 6.02 | -0.04 | -0.66% | 5.85 | 6.07 | 94066 | 5606.48 | 0.82% |
| 2025-01-07 | 6.08 | 6.06 | -0.02 | -0.33% | 5.98 | 6.12 | 86510 | 5224.08 | 0.76% |
| 2025-01-06 | 6.08 | 6.08 | -0.07 | -1.14% | 5.96 | 6.22 | 107991 | 6580.32 | 0.94% |
| 2025-01-03 | 6.67 | 6.15 | -0.62 | -9.16% | 6.10 | 6.70 | 248272 | 15848.30 | 2.17% |
| 2025-01-02 | 6.62 | 6.77 | 0.16 | 2.42% | 6.56 | 6.97 | 306033 | 20634.10 | 2.64% |
| 2024-12-31 | 6.57 | 6.61 | 0.01 | 0.15% | 6.53 | 6.83 | 188454 | 12543.37 | 1.62% |
| 2024-12-30 | 6.45 | 6.60 | 0.12 | 1.85% | 6.35 | 6.79 | 161479 | 10580.62 | 1.39% |
| 2024-12-27 | 6.39 | 6.48 | 0.08 | 1.25% | 6.37 | 6.52 | 63492 | 4103.55 | 0.55% |
| 2024-12-26 | 6.39 | 6.40 | 0.00 | 0.00% | 6.35 | 6.44 | 43250 | 2770.01 | 0.37% |
| 2024-12-25 | 6.45 | 6.40 | -0.06 | -0.93% | 6.31 | 6.47 | 65756 | 4182.48 | 0.57% |
| 2024-12-24 | 6.37 | 6.46 | 0.07 | 1.10% | 6.37 | 6.53 | 65710 | 4249.04 | 0.57% |
| 2024-12-23 | 6.43 | 6.39 | -0.06 | -0.93% | 6.30 | 6.52 | 96874 | 6212.21 | 0.83% |
| 2024-12-20 | 6.53 | 6.45 | -0.10 | -1.53% | 6.43 | 6.55 | 103192 | 6694.94 | 0.89% |
| 2024-12-19 | 6.65 | 6.55 | -0.15 | -2.24% | 6.50 | 6.72 | 128006 | 8407.99 | 1.10% |
| 2024-12-18 | 6.65 | 6.70 | 0.04 | 0.60% | 6.59 | 6.82 | 153498 | 10279.71 | 1.32% |
| 2024-12-17 | 6.68 | 6.66 | -0.03 | -0.45% | 6.66 | 7.00 | 206745 | 14045.77 | 1.78% |
| 2024-12-16 | 6.80 | 6.69 | -0.08 | -1.18% | 6.64 | 6.84 | 125814 | 8459.90 | 1.08% |
| 2024-12-13 | 7.00 | 6.77 | -0.25 | -3.56% | 6.76 | 7.01 | 159218 | 10867.38 | 1.37% |
| 2024-12-12 | 6.76 | 7.02 | 0.26 | 3.85% | 6.74 | 7.04 | 194517 | 13459.27 | 1.68% |
| 2024-12-11 | 6.66 | 6.76 | 0.11 | 1.65% | 6.66 | 6.81 | 110783 | 7492.08 | 0.95% |
| 2024-12-10 | 6.83 | 6.65 | 0.02 | 0.30% | 6.63 | 6.93 | 167705 | 11395.50 | 1.44% |
| 2024-12-09 | 6.60 | 6.63 | 0.05 | 0.76% | 6.56 | 6.74 | 161416 | 10713.91 | 1.39% |
| 2024-12-06 | 6.50 | 6.58 | 0.07 | 1.08% | 6.50 | 6.62 | 126921 | 8329.48 | 1.09% |
东鹏控股(003012)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。
