| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 7.27 | 7.12 | -0.18 | -2.47% | 7.11 | 7.31 | 178679 | 12799.19 | 1.56% |
| 2025-10-27 | 7.27 | 7.30 | 0.01 | 0.14% | 7.24 | 7.38 | 117115 | 8584.56 | 1.02% |
| 2025-10-24 | 7.17 | 7.29 | 0.11 | 1.53% | 7.16 | 7.34 | 123543 | 8987.50 | 1.08% |
| 2025-10-23 | 7.13 | 7.18 | -0.01 | -0.14% | 7.04 | 7.22 | 153432 | 10952.65 | 1.34% |
| 2025-10-22 | 7.50 | 7.19 | -0.40 | -5.27% | 7.18 | 7.52 | 254249 | 18621.80 | 2.22% |
| 2025-10-21 | 7.53 | 7.59 | 0.02 | 0.26% | 7.34 | 7.59 | 218954 | 16369.75 | 1.91% |
| 2025-10-20 | 7.72 | 7.57 | -0.08 | -1.05% | 7.46 | 7.78 | 283453 | 21393.77 | 2.48% |
| 2025-10-17 | 8.00 | 7.65 | -0.45 | -5.56% | 7.59 | 8.03 | 464258 | 35956.56 | 4.06% |
| 2025-10-16 | 7.32 | 8.10 | 0.74 | 10.05% | 7.29 | 8.10 | 466568 | 37231.20 | 4.08% |
| 2025-10-15 | 7.62 | 7.36 | -0.28 | -3.66% | 7.30 | 7.62 | 227400 | 16788.64 | 1.99% |
| 2025-10-14 | 7.33 | 7.64 | 0.34 | 4.66% | 7.25 | 7.72 | 286547 | 21473.45 | 2.50% |
| 2025-10-13 | 7.12 | 7.30 | -0.03 | -0.41% | 7.03 | 7.30 | 152473 | 10969.77 | 1.33% |
| 2025-10-10 | 7.03 | 7.33 | 0.28 | 3.97% | 7.03 | 7.35 | 212451 | 15450.20 | 1.86% |
| 2025-10-09 | 7.14 | 7.05 | -0.13 | -1.81% | 7.00 | 7.17 | 138141 | 9740.76 | 1.21% |
| 2025-09-30 | 7.17 | 7.18 | 0.00 | 0.00% | 7.05 | 7.24 | 103740 | 7377.30 | 0.91% |
| 2025-09-29 | 7.15 | 7.18 | 0.03 | 0.42% | 6.99 | 7.19 | 122635 | 8716.70 | 1.07% |
| 2025-09-26 | 7.04 | 7.15 | 0.10 | 1.42% | 6.90 | 7.29 | 150977 | 10761.73 | 1.32% |
| 2025-09-25 | 7.10 | 7.05 | -0.04 | -0.56% | 7.03 | 7.15 | 72252 | 5110.00 | 0.63% |
| 2025-09-24 | 7.01 | 7.09 | 0.06 | 0.85% | 6.97 | 7.11 | 106727 | 7539.49 | 0.93% |
| 2025-09-23 | 7.14 | 7.03 | -0.08 | -1.13% | 6.84 | 7.14 | 145134 | 10087.82 | 1.27% |
| 2025-09-22 | 7.19 | 7.11 | -0.08 | -1.11% | 7.06 | 7.19 | 114788 | 8146.06 | 1.00% |
| 2025-09-19 | 7.05 | 7.19 | 0.16 | 2.28% | 7.03 | 7.23 | 115227 | 8232.46 | 1.01% |
| 2025-09-18 | 7.25 | 7.03 | -0.22 | -3.03% | 6.97 | 7.30 | 129915 | 9219.61 | 1.14% |
| 2025-09-17 | 7.12 | 7.25 | 0.14 | 1.97% | 7.09 | 7.30 | 145366 | 10493.13 | 1.27% |
| 2025-09-16 | 7.11 | 7.11 | 0.00 | 0.00% | 7.04 | 7.14 | 72935 | 5168.04 | 0.64% |
| 2025-09-15 | 7.16 | 7.11 | -0.05 | -0.70% | 7.08 | 7.22 | 80267 | 5725.54 | 0.70% |
| 2025-09-12 | 7.20 | 7.16 | -0.01 | -0.14% | 7.12 | 7.21 | 67944 | 4867.66 | 0.59% |
| 2025-09-11 | 7.07 | 7.17 | 0.05 | 0.70% | 7.06 | 7.17 | 100446 | 7153.82 | 0.88% |
| 2025-09-10 | 7.19 | 7.12 | -0.06 | -0.84% | 7.05 | 7.20 | 113648 | 8061.91 | 0.99% |
| 2025-09-09 | 7.08 | 7.18 | 0.07 | 0.98% | 7.08 | 7.18 | 118865 | 8481.73 | 1.04% |
| 2025-09-08 | 7.20 | 7.11 | -0.08 | -1.11% | 7.06 | 7.26 | 169393 | 12093.86 | 1.48% |
| 2025-09-05 | 7.27 | 7.19 | -0.06 | -0.83% | 7.12 | 7.34 | 192587 | 13868.41 | 1.68% |
| 2025-09-04 | 7.03 | 7.25 | 0.28 | 4.02% | 6.97 | 7.27 | 223170 | 15919.72 | 1.95% |
| 2025-09-03 | 7.01 | 6.97 | -0.01 | -0.14% | 6.93 | 7.10 | 153973 | 10807.47 | 1.35% |
| 2025-09-02 | 7.24 | 6.98 | -0.39 | -5.29% | 6.93 | 7.27 | 227689 | 16046.08 | 1.99% |
| 2025-09-01 | 7.10 | 7.37 | 0.19 | 2.65% | 7.02 | 7.49 | 327043 | 23802.44 | 2.86% |
| 2025-08-29 | 7.28 | 7.18 | -0.33 | -4.39% | 7.02 | 7.34 | 365869 | 26165.95 | 3.20% |
| 2025-08-28 | 7.10 | 7.51 | 0.41 | 5.77% | 6.72 | 7.81 | 670452 | 48879.40 | 5.86% |
| 2025-08-27 | 6.72 | 7.10 | 0.65 | 10.08% | 6.72 | 7.10 | 178223 | 12512.38 | 1.56% |
| 2025-08-26 | 6.38 | 6.45 | 0.05 | 0.78% | 6.32 | 6.49 | 68749 | 4420.36 | 0.60% |
| 2025-08-25 | 6.34 | 6.40 | 0.08 | 1.27% | 6.27 | 6.43 | 81383 | 5187.67 | 0.71% |
| 2025-08-22 | 6.31 | 6.32 | 0.01 | 0.16% | 6.25 | 6.36 | 72803 | 4587.65 | 0.64% |
| 2025-08-21 | 6.34 | 6.31 | -0.01 | -0.16% | 6.28 | 6.34 | 64612 | 4075.85 | 0.56% |
| 2025-08-20 | 6.23 | 6.32 | 0.12 | 1.94% | 6.17 | 6.32 | 77721 | 4856.97 | 0.68% |
| 2025-08-19 | 6.15 | 6.20 | 0.04 | 0.65% | 6.12 | 6.22 | 86220 | 5331.47 | 0.75% |
| 2025-08-18 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.17 | 81704 | 5013.04 | 0.71% |
| 2025-08-15 | 6.05 | 6.12 | 0.06 | 0.99% | 6.04 | 6.18 | 71164 | 4359.89 | 0.62% |
| 2025-08-14 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.17 | 72638 | 4433.52 | 0.63% |
| 2025-08-13 | 6.07 | 6.12 | 0.05 | 0.82% | 6.05 | 6.16 | 84800 | 5181.07 | 0.74% |
| 2025-08-12 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.09 | 63434 | 3844.68 | 0.55% |
| 2025-08-11 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.05 | 51632 | 3113.79 | 0.45% |
| 2025-08-08 | 6.01 | 6.01 | 0.00 | 0.00% | 5.97 | 6.04 | 47482 | 2850.59 | 0.41% |
| 2025-08-07 | 6.01 | 6.01 | 0.01 | 0.17% | 5.97 | 6.04 | 66907 | 4015.00 | 0.58% |
| 2025-08-06 | 5.98 | 6.00 | 0.03 | 0.50% | 5.91 | 6.01 | 56208 | 3349.60 | 0.49% |
| 2025-08-05 | 5.95 | 5.97 | 0.03 | 0.51% | 5.93 | 5.99 | 57944 | 3450.17 | 0.51% |
| 2025-08-04 | 5.93 | 5.94 | -0.02 | -0.34% | 5.91 | 5.97 | 52437 | 3110.49 | 0.46% |
| 2025-08-01 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 5.99 | 84964 | 5062.81 | 0.74% |
| 2025-07-31 | 6.13 | 5.95 | -0.17 | -2.78% | 5.93 | 6.14 | 97336 | 5834.90 | 0.85% |
| 2025-07-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.09 | 6.17 | 81628 | 5001.83 | 0.71% |
| 2025-07-29 | 6.27 | 6.15 | -0.08 | -1.28% | 6.13 | 6.27 | 92096 | 5678.81 | 0.80% |
| 2025-07-28 | 6.26 | 6.23 | -0.03 | -0.48% | 6.15 | 6.28 | 88275 | 5501.20 | 0.77% |
| 2025-07-25 | 6.28 | 6.26 | -0.04 | -0.63% | 6.22 | 6.35 | 92576 | 5834.09 | 0.81% |
| 2025-07-24 | 6.18 | 6.30 | 0.14 | 2.27% | 6.12 | 6.33 | 126173 | 7898.40 | 1.10% |
| 2025-07-23 | 6.20 | 6.16 | 0.02 | 0.33% | 6.14 | 6.23 | 139638 | 8635.39 | 1.22% |
| 2025-07-22 | 6.00 | 6.14 | 0.18 | 3.02% | 5.93 | 6.15 | 142028 | 8606.63 | 1.24% |
| 2025-07-21 | 5.86 | 5.96 | 0.13 | 2.23% | 5.85 | 5.99 | 109695 | 6503.88 | 0.96% |
| 2025-07-18 | 5.84 | 5.83 | 0.02 | 0.34% | 5.79 | 5.85 | 43129 | 2510.43 | 0.38% |
| 2025-07-17 | 5.81 | 5.81 | 0.01 | 0.17% | 5.78 | 5.83 | 47843 | 2777.78 | 0.42% |
| 2025-07-16 | 5.79 | 5.80 | 0.03 | 0.52% | 5.76 | 5.82 | 41216 | 2390.07 | 0.36% |
| 2025-07-15 | 5.83 | 5.77 | -0.05 | -0.86% | 5.73 | 5.84 | 56555 | 3266.15 | 0.49% |
| 2025-07-14 | 5.82 | 5.82 | 0.01 | 0.17% | 5.81 | 5.87 | 50300 | 2932.89 | 0.44% |
| 2025-07-11 | 5.81 | 5.81 | 0.00 | 0.00% | 5.77 | 5.84 | 63133 | 3666.36 | 0.55% |
| 2025-07-10 | 5.72 | 5.81 | 0.07 | 1.22% | 5.72 | 5.82 | 72702 | 4203.84 | 0.64% |
| 2025-07-09 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.77 | 74717 | 4292.99 | 0.65% |
| 2025-07-08 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.74 | 72554 | 4141.94 | 0.63% |
| 2025-07-07 | 5.66 | 5.69 | 0.02 | 0.35% | 5.64 | 5.71 | 58753 | 3341.55 | 0.51% |
| 2025-07-04 | 5.72 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 67511 | 3837.31 | 0.59% |
| 2025-07-03 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.75 | 52235 | 2990.89 | 0.46% |
| 2025-07-02 | 5.69 | 5.72 | 0.01 | 0.18% | 5.67 | 5.73 | 64412 | 3677.93 | 0.56% |
| 2025-07-01 | 5.71 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 53549 | 3051.25 | 0.47% |
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。
