| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 7.32 | 7.54 | 0.25 | 3.43% | 7.26 | 7.57 | 190850 | 14139.66 | 1.67% |
| 2026-02-03 | 7.35 | 7.29 | 0.00 | 0.00% | 7.24 | 7.39 | 114244 | 8352.50 | 1.00% |
| 2026-02-02 | 7.30 | 7.29 | -0.06 | -0.82% | 7.27 | 7.44 | 155740 | 11473.44 | 1.36% |
| 2026-01-30 | 7.35 | 7.35 | 0.02 | 0.27% | 7.29 | 7.49 | 150281 | 11075.82 | 1.31% |
| 2026-01-29 | 7.14 | 7.33 | 0.18 | 2.52% | 7.13 | 7.44 | 189126 | 13888.17 | 1.65% |
| 2026-01-28 | 7.06 | 7.15 | 0.07 | 0.99% | 7.00 | 7.24 | 115969 | 8279.47 | 1.01% |
| 2026-01-27 | 7.09 | 7.08 | -0.04 | -0.56% | 7.03 | 7.24 | 112995 | 8047.22 | 0.99% |
| 2026-01-26 | 7.04 | 7.12 | 0.09 | 1.28% | 6.89 | 7.22 | 211211 | 14952.37 | 1.85% |
| 2026-01-23 | 7.03 | 7.03 | 0.03 | 0.43% | 6.95 | 7.09 | 105510 | 7416.75 | 0.92% |
| 2026-01-22 | 6.79 | 7.00 | 0.21 | 3.09% | 6.78 | 7.04 | 121665 | 8438.61 | 1.06% |
| 2026-01-21 | 6.85 | 6.79 | -0.06 | -0.88% | 6.74 | 6.85 | 83801 | 5687.41 | 0.73% |
| 2026-01-20 | 6.75 | 6.85 | 0.10 | 1.48% | 6.72 | 6.85 | 84693 | 5769.76 | 0.74% |
| 2026-01-19 | 6.65 | 6.75 | 0.08 | 1.20% | 6.64 | 6.76 | 66162 | 4450.90 | 0.58% |
| 2026-01-16 | 6.77 | 6.67 | -0.07 | -1.04% | 6.63 | 6.77 | 64812 | 4332.32 | 0.57% |
| 2026-01-15 | 6.68 | 6.74 | 0.04 | 0.60% | 6.65 | 6.77 | 67171 | 4522.84 | 0.59% |
| 2026-01-14 | 6.75 | 6.70 | -0.06 | -0.89% | 6.61 | 6.78 | 106614 | 7151.40 | 0.93% |
| 2026-01-13 | 6.79 | 6.76 | -0.03 | -0.44% | 6.74 | 6.81 | 88219 | 5979.61 | 0.77% |
| 2026-01-12 | 6.77 | 6.79 | 0.02 | 0.30% | 6.71 | 6.81 | 104049 | 7022.58 | 0.91% |
| 2026-01-09 | 6.72 | 6.77 | 0.05 | 0.74% | 6.69 | 6.77 | 67501 | 4543.07 | 0.59% |
| 2026-01-08 | 6.66 | 6.72 | 0.06 | 0.90% | 6.64 | 6.74 | 60635 | 4063.12 | 0.53% |
| 2026-01-07 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.74 | 62157 | 4148.44 | 0.54% |
| 2026-01-06 | 6.64 | 6.72 | 0.08 | 1.20% | 6.61 | 6.74 | 70323 | 4711.29 | 0.61% |
| 2026-01-05 | 6.56 | 6.64 | 0.09 | 1.37% | 6.53 | 6.67 | 86742 | 5741.86 | 0.76% |
| 2025-12-31 | 6.60 | 6.55 | -0.07 | -1.06% | 6.53 | 6.66 | 70171 | 4613.60 | 0.61% |
| 2025-12-30 | 6.67 | 6.62 | -0.05 | -0.75% | 6.61 | 6.69 | 46132 | 3070.38 | 0.40% |
| 2025-12-29 | 6.73 | 6.67 | -0.07 | -1.04% | 6.63 | 6.75 | 69136 | 4621.96 | 0.60% |
| 2025-12-26 | 6.81 | 6.74 | -0.09 | -1.32% | 6.73 | 6.83 | 54144 | 3671.64 | 0.47% |
| 2025-12-25 | 6.85 | 6.83 | 0.00 | 0.00% | 6.81 | 6.86 | 38303 | 2616.69 | 0.33% |
| 2025-12-24 | 6.79 | 6.83 | 0.04 | 0.59% | 6.78 | 6.85 | 44764 | 3053.57 | 0.39% |
| 2025-12-23 | 6.81 | 6.79 | -0.01 | -0.15% | 6.77 | 6.83 | 38091 | 2588.72 | 0.33% |
| 2025-12-22 | 6.91 | 6.80 | -0.10 | -1.45% | 6.80 | 6.93 | 64332 | 4417.28 | 0.56% |
| 2025-12-19 | 6.85 | 6.90 | 0.06 | 0.88% | 6.82 | 6.94 | 42846 | 2954.25 | 0.37% |
| 2025-12-18 | 6.78 | 6.84 | 0.06 | 0.88% | 6.71 | 6.87 | 47259 | 3228.64 | 0.41% |
| 2025-12-17 | 6.75 | 6.78 | 0.00 | 0.00% | 6.68 | 6.82 | 54860 | 3699.35 | 0.48% |
| 2025-12-16 | 6.80 | 6.78 | -0.02 | -0.29% | 6.74 | 6.84 | 54701 | 3712.18 | 0.48% |
| 2025-12-15 | 6.71 | 6.80 | 0.11 | 1.64% | 6.66 | 6.85 | 74847 | 5083.90 | 0.65% |
| 2025-12-12 | 6.76 | 6.69 | -0.04 | -0.59% | 6.67 | 6.78 | 56883 | 3828.08 | 0.50% |
| 2025-12-11 | 6.86 | 6.73 | -0.13 | -1.90% | 6.73 | 6.87 | 57199 | 3882.02 | 0.50% |
| 2025-12-10 | 6.80 | 6.86 | 0.05 | 0.73% | 6.76 | 6.90 | 70164 | 4794.52 | 0.61% |
| 2025-12-09 | 6.85 | 6.81 | -0.03 | -0.44% | 6.79 | 6.87 | 52851 | 3604.23 | 0.46% |
| 2025-12-08 | 6.92 | 6.84 | -0.07 | -1.01% | 6.82 | 6.95 | 74086 | 5092.73 | 0.65% |
| 2025-12-05 | 6.96 | 6.91 | -0.08 | -1.14% | 6.84 | 7.01 | 82547 | 5692.55 | 0.72% |
| 2025-12-04 | 7.08 | 6.99 | -0.13 | -1.83% | 6.94 | 7.14 | 69720 | 4880.58 | 0.61% |
| 2025-12-03 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.13 | 54522 | 3868.68 | 0.48% |
| 2025-12-02 | 7.11 | 7.09 | -0.03 | -0.42% | 7.06 | 7.13 | 51789 | 3673.27 | 0.45% |
| 2025-12-01 | 7.07 | 7.12 | 0.10 | 1.42% | 7.04 | 7.25 | 73630 | 5261.16 | 0.64% |
| 2025-11-28 | 6.97 | 7.02 | 0.04 | 0.57% | 6.94 | 7.04 | 45943 | 3217.94 | 0.40% |
| 2025-11-27 | 7.00 | 6.98 | -0.02 | -0.29% | 6.96 | 7.04 | 54554 | 3817.96 | 0.48% |
| 2025-11-26 | 6.99 | 7.00 | 0.00 | 0.00% | 6.97 | 7.09 | 53372 | 3754.56 | 0.47% |
| 2025-11-25 | 6.90 | 7.00 | 0.13 | 1.89% | 6.88 | 7.06 | 89968 | 6311.64 | 0.79% |
| 2025-11-24 | 6.84 | 6.87 | 0.09 | 1.33% | 6.82 | 6.92 | 64984 | 4467.76 | 0.57% |
| 2025-11-21 | 6.98 | 6.78 | -0.20 | -2.87% | 6.78 | 7.03 | 101672 | 6982.20 | 0.89% |
| 2025-11-20 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.04 | 59129 | 4128.88 | 0.52% |
| 2025-11-19 | 7.03 | 6.95 | -0.06 | -0.86% | 6.90 | 7.07 | 70712 | 4933.99 | 0.62% |
| 2025-11-18 | 7.11 | 7.01 | -0.12 | -1.68% | 6.98 | 7.12 | 97123 | 6826.16 | 0.85% |
| 2025-11-17 | 7.21 | 7.13 | -0.08 | -1.11% | 7.12 | 7.23 | 70698 | 5060.49 | 0.62% |
| 2025-11-14 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.27 | 76026 | 5492.93 | 0.66% |
| 2025-11-13 | 7.17 | 7.18 | 0.01 | 0.14% | 7.07 | 7.19 | 70697 | 5043.91 | 0.62% |
| 2025-11-12 | 7.18 | 7.17 | -0.01 | -0.14% | 7.14 | 7.23 | 72433 | 5202.59 | 0.63% |
| 2025-11-11 | 7.10 | 7.18 | 0.07 | 0.98% | 7.08 | 7.20 | 77096 | 5521.16 | 0.67% |
| 2025-11-10 | 7.08 | 7.11 | 0.07 | 0.99% | 7.04 | 7.12 | 85265 | 6041.77 | 0.74% |
| 2025-11-07 | 7.04 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 73398 | 5169.37 | 0.64% |
| 2025-11-06 | 7.07 | 7.04 | -0.03 | -0.42% | 7.01 | 7.10 | 92981 | 6539.79 | 0.81% |
| 2025-11-05 | 7.03 | 7.07 | 0.02 | 0.28% | 7.00 | 7.10 | 83915 | 5927.87 | 0.73% |
| 2025-11-04 | 7.06 | 7.05 | 0.00 | 0.00% | 7.01 | 7.07 | 70970 | 4992.38 | 0.62% |
| 2025-11-03 | 7.10 | 7.05 | -0.05 | -0.70% | 7.00 | 7.12 | 102722 | 7226.07 | 0.90% |
| 2025-10-31 | 7.02 | 7.10 | 0.13 | 1.87% | 7.00 | 7.11 | 107496 | 7609.02 | 0.94% |
| 2025-10-30 | 7.09 | 6.97 | -0.09 | -1.27% | 6.95 | 7.10 | 119784 | 8398.67 | 1.05% |
| 2025-10-29 | 7.16 | 7.06 | -0.06 | -0.84% | 7.02 | 7.16 | 111287 | 7853.35 | 0.97% |
| 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% |
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。
