| 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 | 11.02 | 12.06 | -0.34 | -2.74% | 10.64 | 12.40 | 950938 | 107821.51 | 13.61% | 41.00 |
| 2026-02-02 | 13.17 | 12.40 | -3.10 | -20.00% | 12.40 | 13.80 | 293308 | 37202.16 | 4.20% | 3.00 |
| 2026-01-30 | 15.69 | 15.50 | -0.30 | -1.90% | 15.40 | 15.88 | 181531 | 28300.50 | 2.60% | 6.00 |
| 2026-01-29 | 16.11 | 15.80 | -0.30 | -1.86% | 15.57 | 16.35 | 246981 | 39419.71 | 3.54% | 8.00 |
| 2026-01-28 | 16.29 | 16.10 | 0.03 | 0.19% | 16.06 | 16.89 | 314485 | 51705.41 | 4.50% | 0.00 |
| 2026-01-27 | 16.00 | 16.07 | 0.06 | 0.37% | 15.37 | 16.20 | 266679 | 42099.93 | 3.82% | 0.00 |
| 2026-01-26 | 16.29 | 16.01 | -0.38 | -2.32% | 15.67 | 16.56 | 301230 | 48232.21 | 4.31% | 0.00 |
| 2026-01-23 | 15.79 | 16.39 | 0.48 | 3.02% | 15.67 | 16.48 | 339834 | 54754.95 | 4.87% | 11.00 |
| 2026-01-22 | 15.45 | 15.91 | 0.36 | 2.32% | 14.93 | 15.97 | 381115 | 59129.64 | 5.46% | 27.00 |
| 2026-01-21 | 16.70 | 15.55 | -1.40 | -8.26% | 15.47 | 16.79 | 607972 | 97201.91 | 8.70% | 18.00 |
| 2026-01-20 | 17.40 | 16.95 | -0.38 | -2.19% | 16.77 | 17.45 | 252474 | 42942.35 | 3.61% | 4.00 |
| 2026-01-19 | 16.85 | 17.33 | 0.18 | 1.05% | 16.65 | 17.80 | 393469 | 68113.06 | 5.63% | 0.00 |
| 2026-01-16 | 17.60 | 17.15 | -1.43 | -7.70% | 16.88 | 18.07 | 716360 | 124396.17 | 10.26% | 12.00 |
| 2026-01-15 | 18.59 | 18.58 | -4.64 | -19.98% | 18.58 | 20.04 | 709090 | 134808.95 | 10.15% | 51.00 |
| 2026-01-14 | 21.00 | 23.22 | 2.48 | 11.96% | 20.94 | 24.00 | 939390 | 212385.05 | 13.45% | 22.00 |
| 2026-01-13 | 21.43 | 20.74 | -0.70 | -3.26% | 20.51 | 22.07 | 529213 | 112920.24 | 7.58% | 17.00 |
| 2026-01-12 | 19.98 | 21.44 | 1.74 | 8.83% | 19.97 | 21.50 | 459288 | 95627.32 | 6.58% | 1.00 |
| 2026-01-09 | 19.55 | 19.70 | 0.00 | 0.00% | 19.38 | 19.76 | 241666 | 47345.04 | 3.46% | 10.00 |
| 2026-01-08 | 19.17 | 19.70 | 0.58 | 3.03% | 19.01 | 19.98 | 305961 | 59992.89 | 4.38% | 0.00 |
| 2026-01-07 | 18.95 | 19.12 | 0.16 | 0.84% | 18.80 | 19.45 | 266261 | 51039.61 | 3.81% | 2.00 |
| 2026-01-06 | 18.32 | 18.96 | 0.64 | 3.49% | 18.16 | 19.16 | 312820 | 58238.51 | 4.48% | 3.00 |
| 2026-01-05 | 17.41 | 18.32 | 0.87 | 4.99% | 17.31 | 18.39 | 295284 | 53051.87 | 4.23% | 0.00 |
| 2025-12-31 | 16.82 | 17.45 | 0.65 | 3.87% | 16.73 | 17.49 | 194792 | 33502.02 | 2.79% | 27.00 |
| 2025-12-30 | 16.86 | 16.80 | -0.19 | -1.12% | 16.75 | 17.13 | 103247 | 17484.11 | 1.48% | 1.00 |
| 2025-12-29 | 17.00 | 16.99 | -0.23 | -1.34% | 16.85 | 17.34 | 147765 | 25125.02 | 2.12% | 0.00 |
| 2025-12-26 | 16.52 | 17.22 | 0.70 | 4.24% | 16.40 | 17.85 | 252484 | 43257.18 | 3.61% | 0.00 |
| 2025-12-25 | 16.49 | 16.52 | 0.02 | 0.12% | 16.40 | 16.59 | 92449 | 15275.11 | 1.32% | 0.00 |
| 2025-12-24 | 16.06 | 16.50 | 0.50 | 3.13% | 16.01 | 16.90 | 168179 | 27769.70 | 2.41% | 0.00 |
| 2025-12-23 | 16.35 | 16.00 | -0.33 | -2.02% | 16.00 | 16.38 | 86792 | 13967.83 | 1.24% | 0.00 |
| 2025-12-22 | 16.35 | 16.33 | 0.10 | 0.62% | 16.22 | 16.47 | 78763 | 12898.66 | 1.13% | 13.00 |
| 2025-12-19 | 16.20 | 16.23 | 0.03 | 0.19% | 16.20 | 16.40 | 85015 | 13846.45 | 1.22% | 6.00 |
| 2025-12-18 | 16.01 | 16.20 | 0.06 | 0.37% | 15.99 | 16.36 | 89734 | 14518.32 | 1.28% | 0.00 |
| 2025-12-17 | 15.89 | 16.14 | 0.17 | 1.06% | 15.67 | 16.23 | 126677 | 20211.23 | 1.81% | 0.00 |
| 2025-12-16 | 16.20 | 15.97 | -0.23 | -1.42% | 15.80 | 16.25 | 113800 | 18170.24 | 1.63% | 0.00 |
| 2025-12-15 | 16.65 | 16.20 | -0.45 | -2.70% | 16.02 | 16.65 | 156860 | 25479.84 | 2.25% | 0.00 |
| 2025-12-12 | 17.03 | 16.65 | -0.38 | -2.23% | 16.60 | 17.17 | 254588 | 42679.54 | 3.64% | 0.00 |
| 2025-12-11 | 17.50 | 17.03 | -0.37 | -2.13% | 17.00 | 17.50 | 105327 | 18096.86 | 1.51% | 0.00 |
| 2025-12-10 | 17.52 | 17.40 | -0.18 | -1.02% | 17.26 | 17.63 | 79514 | 13830.49 | 1.14% | 0.00 |
| 2025-12-09 | 18.05 | 17.58 | -0.53 | -2.93% | 17.58 | 18.11 | 99330 | 17661.55 | 1.42% | 10.00 |
| 2025-12-08 | 17.90 | 18.11 | 0.28 | 1.57% | 17.90 | 18.55 | 110965 | 20287.79 | 1.59% | 0.00 |
| 2025-12-05 | 17.51 | 17.83 | 0.25 | 1.42% | 17.27 | 17.86 | 79099 | 13897.57 | 1.13% | 1.00 |
| 2025-12-04 | 17.46 | 17.58 | -0.01 | -0.06% | 17.20 | 17.63 | 88136 | 15354.91 | 1.26% | 1.00 |
| 2025-12-03 | 18.50 | 17.59 | -0.95 | -5.12% | 17.26 | 18.60 | 204255 | 36249.89 | 2.92% | 0.00 |
| 2025-12-02 | 19.05 | 18.54 | -0.54 | -2.83% | 18.48 | 19.08 | 118788 | 22138.50 | 1.70% | 12.00 |
| 2025-12-01 | 19.23 | 19.08 | -0.15 | -0.78% | 19.01 | 19.23 | 84695 | 16190.32 | 1.21% | 0.00 |
| 2025-11-28 | 19.13 | 19.23 | 0.15 | 0.79% | 19.03 | 19.29 | 61035 | 11688.42 | 0.87% | 6.00 |
| 2025-11-27 | 19.28 | 19.08 | -0.27 | -1.40% | 19.04 | 19.35 | 84431 | 16171.82 | 1.21% | 0.00 |
| 2025-11-26 | 19.75 | 19.35 | -0.41 | -2.07% | 19.33 | 19.95 | 100799 | 19756.93 | 1.44% | 7.00 |
| 2025-11-25 | 19.87 | 19.76 | -0.10 | -0.50% | 19.76 | 20.07 | 97229 | 19348.36 | 1.39% | 0.00 |
| 2025-11-24 | 19.21 | 19.86 | 0.66 | 3.44% | 19.13 | 19.93 | 104380 | 20497.74 | 1.49% | 0.00 |
| 2025-11-21 | 19.51 | 19.20 | -0.51 | -2.59% | 19.13 | 19.93 | 96684 | 18783.59 | 1.38% | 0.00 |
| 2025-11-20 | 19.92 | 19.71 | -0.20 | -1.00% | 19.53 | 20.03 | 85264 | 16852.33 | 1.22% | 0.00 |
| 2025-11-19 | 20.19 | 19.91 | -0.33 | -1.63% | 19.80 | 20.30 | 94735 | 18869.80 | 1.36% | 0.00 |
| 2025-11-18 | 20.14 | 20.24 | -0.01 | -0.05% | 19.95 | 20.45 | 142298 | 28775.03 | 2.04% | 0.00 |
| 2025-11-17 | 19.63 | 20.25 | 0.59 | 3.00% | 19.40 | 20.41 | 169657 | 34098.27 | 2.43% | 0.00 |
| 2025-11-14 | 18.90 | 19.66 | 0.60 | 3.15% | 18.88 | 20.25 | 199325 | 39404.62 | 2.85% | 1.00 |
| 2025-11-13 | 18.95 | 19.06 | 0.15 | 0.79% | 18.81 | 19.06 | 68217 | 12944.81 | 0.98% | 0.00 |
| 2025-11-12 | 19.32 | 18.91 | -0.41 | -2.12% | 18.90 | 19.37 | 87742 | 16707.24 | 1.26% | 0.00 |
| 2025-11-11 | 19.40 | 19.32 | -0.12 | -0.62% | 19.24 | 19.50 | 67426 | 13046.85 | 0.97% | 0.00 |
| 2025-11-10 | 19.25 | 19.44 | 0.24 | 1.25% | 19.24 | 19.55 | 82870 | 16084.21 | 1.19% | 0.00 |
| 2025-11-07 | 19.75 | 19.20 | -0.61 | -3.08% | 19.17 | 19.81 | 147674 | 28535.10 | 2.11% | 0.00 |
| 2025-11-06 | 20.00 | 19.81 | -0.21 | -1.05% | 19.75 | 20.02 | 98783 | 19600.89 | 1.41% | 0.00 |
| 2025-11-05 | 20.00 | 20.02 | -0.12 | -0.60% | 19.91 | 20.14 | 70921 | 14198.00 | 1.02% | 0.00 |
| 2025-11-04 | 20.36 | 20.14 | -0.31 | -1.52% | 20.03 | 20.44 | 83494 | 16811.52 | 1.20% | 22.00 |
| 2025-11-03 | 20.40 | 20.45 | 0.06 | 0.29% | 20.17 | 20.53 | 95578 | 19459.35 | 1.37% | 62.00 |
| 2025-10-31 | 19.95 | 20.39 | 0.49 | 2.46% | 19.84 | 20.47 | 129056 | 26164.84 | 1.85% | 0.00 |
| 2025-10-30 | 20.15 | 19.90 | -0.35 | -1.73% | 19.88 | 20.22 | 101326 | 20259.98 | 1.45% | 8.00 |
| 2025-10-29 | 20.10 | 20.25 | 0.14 | 0.70% | 19.82 | 20.30 | 121385 | 24262.30 | 1.74% | 0.00 |
| 2025-10-28 | 20.35 | 20.11 | -0.36 | -1.76% | 20.06 | 20.38 | 113821 | 22970.18 | 1.63% | 1.00 |
| 2025-10-27 | 20.49 | 20.47 | 0.07 | 0.34% | 20.35 | 20.68 | 96496 | 19785.60 | 1.38% | 0.00 |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.23 | 20.47 | 85842 | 17475.03 | 1.23% | 0.00 |
| 2025-10-23 | 20.10 | 20.29 | 0.19 | 0.95% | 19.71 | 20.30 | 94667 | 18849.27 | 1.36% | 13.00 |
| 2025-10-22 | 20.20 | 20.10 | -0.19 | -0.94% | 20.03 | 20.27 | 67031 | 13494.69 | 0.96% | 0.00 |
| 2025-10-21 | 20.17 | 20.29 | 0.19 | 0.95% | 20.01 | 20.31 | 78996 | 15958.37 | 1.13% | 0.00 |
| 2025-10-20 | 20.18 | 20.10 | 0.14 | 0.70% | 19.98 | 20.25 | 68586 | 13785.53 | 0.98% | 0.00 |
| 2025-10-17 | 20.60 | 19.96 | -0.50 | -2.44% | 19.90 | 20.64 | 104633 | 21120.27 | 1.50% | 0.00 |
| 2025-10-16 | 20.84 | 20.46 | -0.36 | -1.73% | 20.40 | 20.84 | 85588 | 17560.88 | 1.23% | 0.00 |
| 2025-10-15 | 20.80 | 20.82 | 0.17 | 0.82% | 20.44 | 20.89 | 78135 | 16191.29 | 1.12% | 0.00 |
| 2025-10-14 | 21.18 | 20.65 | -0.42 | -1.99% | 20.60 | 21.28 | 125173 | 26153.18 | 1.79% | 0.00 |
| 2025-10-13 | 20.50 | 21.07 | -0.24 | -1.13% | 20.41 | 21.31 | 123456 | 25877.39 | 1.77% | 0.00 |
易华录(300212)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。
