| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 21.84 | 21.31 | -0.65 | -2.96% | 21.30 | 21.84 | 137871 | 29587.28 | 1.97% | 3.00 |
| 2025-10-09 | 21.81 | 21.96 | 0.19 | 0.87% | 21.54 | 22.05 | 146711 | 32078.63 | 2.10% | 46.00 |
| 2025-09-30 | 21.73 | 21.77 | 0.24 | 1.11% | 21.62 | 21.95 | 124770 | 27179.25 | 1.79% | 0.00 |
| 2025-09-29 | 21.60 | 21.53 | -0.01 | -0.05% | 21.25 | 21.65 | 117205 | 25141.77 | 1.68% | 0.00 |
| 2025-09-26 | 22.04 | 21.54 | -0.67 | -3.02% | 21.51 | 22.13 | 158922 | 34587.13 | 2.28% | 32.00 |
| 2025-09-25 | 22.20 | 22.21 | 0.10 | 0.45% | 22.09 | 22.64 | 203707 | 45595.25 | 2.92% | 0.00 |
| 2025-09-24 | 21.41 | 22.11 | 0.52 | 2.41% | 21.41 | 22.14 | 154147 | 33644.02 | 2.21% | 3.00 |
| 2025-09-23 | 22.05 | 21.59 | -0.60 | -2.70% | 21.18 | 22.13 | 195067 | 41915.46 | 2.79% | 0.00 |
| 2025-09-22 | 22.16 | 22.19 | 0.04 | 0.18% | 21.95 | 22.39 | 145245 | 32204.13 | 2.08% | 0.00 |
| 2025-09-19 | 22.27 | 22.15 | -0.19 | -0.85% | 22.00 | 22.61 | 163937 | 36476.95 | 2.35% | 0.00 |
| 2025-09-18 | 22.87 | 22.34 | -0.53 | -2.32% | 22.13 | 23.18 | 297150 | 67662.32 | 4.25% | 0.00 |
| 2025-09-17 | 23.25 | 22.87 | -0.61 | -2.60% | 22.77 | 23.25 | 276914 | 63587.37 | 3.96% | 21.00 |
| 2025-09-16 | 23.19 | 23.48 | 0.20 | 0.86% | 22.86 | 23.50 | 329211 | 76181.95 | 4.71% | 5.00 |
| 2025-09-15 | 23.94 | 23.28 | -1.03 | -4.24% | 23.01 | 24.14 | 513335 | 119604.01 | 7.35% | 238.00 |
| 2025-09-12 | 22.91 | 24.31 | 2.39 | 10.90% | 22.91 | 26.00 | 887893 | 218635.91 | 12.71% | 3.00 |
| 2025-09-11 | 22.00 | 21.92 | 0.41 | 1.91% | 21.55 | 22.18 | 215508 | 47155.97 | 3.09% | 0.00 |
| 2025-09-10 | 21.30 | 21.51 | 0.48 | 2.28% | 21.13 | 21.57 | 159657 | 34071.45 | 2.29% | 0.00 |
| 2025-09-09 | 21.52 | 21.03 | -0.46 | -2.14% | 20.95 | 21.52 | 122030 | 25827.77 | 1.75% | 0.00 |
| 2025-09-08 | 21.40 | 21.49 | 0.09 | 0.42% | 21.19 | 21.62 | 150902 | 32281.55 | 2.16% | 0.00 |
| 2025-09-05 | 21.23 | 21.40 | 0.21 | 0.99% | 20.86 | 21.46 | 184065 | 39035.23 | 2.64% | 0.00 |
| 2025-09-04 | 21.63 | 21.19 | -0.45 | -2.08% | 20.77 | 21.85 | 199822 | 42681.81 | 2.86% | 0.00 |
| 2025-09-03 | 22.32 | 21.64 | -0.64 | -2.87% | 21.57 | 22.47 | 201246 | 44292.88 | 2.88% | 0.00 |
| 2025-09-02 | 23.39 | 22.28 | -1.16 | -4.95% | 22.23 | 23.70 | 270693 | 61211.87 | 3.88% | 0.00 |
| 2025-09-01 | 23.66 | 23.44 | -0.17 | -0.72% | 23.31 | 24.32 | 238012 | 56386.62 | 3.41% | 0.00 |
| 2025-08-29 | 24.49 | 23.61 | -0.60 | -2.48% | 23.51 | 24.60 | 246765 | 58820.99 | 3.53% | 0.00 |
| 2025-08-28 | 23.91 | 24.21 | 0.21 | 0.88% | 23.36 | 24.58 | 337393 | 80835.91 | 4.83% | 0.00 |
| 2025-08-27 | 24.77 | 24.00 | -0.75 | -3.03% | 24.00 | 25.06 | 380926 | 93571.55 | 5.45% | 3.00 |
| 2025-08-26 | 24.80 | 24.75 | -0.10 | -0.40% | 24.68 | 25.28 | 251195 | 62626.04 | 3.60% | 2.00 |
| 2025-08-25 | 25.15 | 24.85 | -0.13 | -0.52% | 24.67 | 25.56 | 427092 | 106863.28 | 6.11% | 0.00 |
| 2025-08-22 | 24.51 | 24.98 | 0.47 | 1.92% | 24.20 | 25.07 | 354286 | 87680.88 | 5.07% | 50.00 |
| 2025-08-21 | 23.77 | 24.51 | 0.66 | 2.77% | 23.77 | 24.93 | 442714 | 108031.02 | 6.34% | 24.00 |
| 2025-08-20 | 23.60 | 23.85 | 0.06 | 0.25% | 23.17 | 23.85 | 203389 | 47828.98 | 2.91% | 22.00 |
| 2025-08-19 | 23.76 | 23.79 | 0.03 | 0.13% | 23.56 | 24.27 | 270191 | 64548.96 | 3.87% | 0.00 |
| 2025-08-18 | 23.34 | 23.76 | 0.44 | 1.89% | 23.34 | 23.85 | 274437 | 64958.84 | 3.93% | 13.00 |
| 2025-08-15 | 22.85 | 23.32 | 0.38 | 1.66% | 22.82 | 23.33 | 206643 | 47931.83 | 2.96% | 5.00 |
| 2025-08-14 | 23.30 | 22.94 | -0.15 | -0.65% | 22.94 | 23.85 | 281981 | 65790.65 | 4.04% | 0.00 |
| 2025-08-13 | 22.79 | 23.09 | 0.31 | 1.36% | 22.73 | 23.45 | 199263 | 46181.62 | 2.85% | 11.00 |
| 2025-08-12 | 22.90 | 22.78 | -0.20 | -0.87% | 22.56 | 22.94 | 119549 | 27177.72 | 1.71% | 0.00 |
| 2025-08-11 | 22.54 | 22.98 | 0.58 | 2.59% | 22.38 | 23.09 | 204497 | 46834.12 | 2.93% | 5.00 |
| 2025-08-08 | 23.08 | 22.40 | -0.69 | -2.99% | 22.32 | 23.08 | 197772 | 44511.86 | 2.83% | 0.00 |
| 2025-08-07 | 23.34 | 23.09 | -0.34 | -1.45% | 23.08 | 23.73 | 170786 | 39740.93 | 2.44% | 1.00 |
| 2025-08-06 | 23.33 | 23.43 | 0.10 | 0.43% | 23.05 | 23.45 | 175198 | 40825.85 | 2.51% | 24.00 |
| 2025-08-05 | 23.68 | 23.33 | -0.35 | -1.48% | 23.18 | 23.73 | 183807 | 42930.82 | 2.63% | 0.00 |
| 2025-08-04 | 23.11 | 23.68 | 0.32 | 1.37% | 22.91 | 23.94 | 257627 | 60518.17 | 3.69% | 0.00 |
| 2025-08-01 | 23.09 | 23.36 | 0.47 | 2.05% | 22.68 | 23.63 | 281072 | 65138.59 | 4.02% | 0.00 |
| 2025-07-31 | 22.81 | 22.89 | -0.10 | -0.43% | 22.77 | 23.44 | 204035 | 47163.20 | 2.92% | 0.00 |
| 2025-07-30 | 23.06 | 22.99 | -0.21 | -0.91% | 22.80 | 23.60 | 205777 | 47729.86 | 2.95% | 0.00 |
| 2025-07-29 | 22.91 | 23.20 | 0.24 | 1.05% | 22.66 | 23.42 | 186884 | 43004.78 | 2.68% | 0.00 |
| 2025-07-28 | 23.64 | 22.96 | -0.68 | -2.88% | 22.88 | 23.64 | 211344 | 48641.98 | 3.03% | 0.00 |
| 2025-07-25 | 22.90 | 23.64 | 0.77 | 3.37% | 22.75 | 24.14 | 300879 | 70524.78 | 4.31% | 2.00 |
| 2025-07-24 | 22.55 | 22.87 | 0.21 | 0.93% | 22.54 | 22.88 | 141391 | 32168.01 | 2.02% | 6.00 |
| 2025-07-23 | 22.35 | 22.66 | 0.16 | 0.71% | 22.35 | 23.10 | 198579 | 45270.20 | 2.84% | 0.00 |
| 2025-07-22 | 22.35 | 22.50 | -0.03 | -0.13% | 22.20 | 22.57 | 115554 | 25874.16 | 1.65% | 0.00 |
| 2025-07-21 | 22.76 | 22.53 | -0.12 | -0.53% | 22.35 | 22.77 | 133663 | 30045.56 | 1.91% | 0.00 |
| 2025-07-18 | 22.44 | 22.65 | 0.20 | 0.89% | 22.42 | 23.09 | 175191 | 39737.68 | 2.51% | 0.00 |
| 2025-07-17 | 22.24 | 22.45 | 0.13 | 0.58% | 22.03 | 22.60 | 134960 | 30275.97 | 1.93% | 19.00 |
| 2025-07-16 | 22.52 | 22.32 | -0.25 | -1.11% | 22.29 | 22.79 | 159037 | 35724.06 | 2.28% | 0.00 |
| 2025-07-15 | 22.33 | 22.57 | 0.24 | 1.07% | 22.00 | 22.65 | 233302 | 52073.53 | 3.34% | 2.00 |
| 2025-07-14 | 22.31 | 22.33 | 0.63 | 2.90% | 22.15 | 23.20 | 322890 | 72640.52 | 4.62% | 10.00 |
| 2025-07-11 | 20.86 | 21.70 | 0.77 | 3.68% | 20.66 | 21.82 | 208615 | 44741.54 | 2.99% | 2.00 |
| 2025-07-10 | 20.97 | 20.93 | -0.06 | -0.29% | 20.80 | 21.10 | 68793 | 14424.44 | 0.98% | 0.00 |
| 2025-07-09 | 21.04 | 20.99 | -0.16 | -0.76% | 20.95 | 21.29 | 71310 | 15053.14 | 1.02% | 0.00 |
| 2025-07-08 | 20.79 | 21.15 | 0.32 | 1.54% | 20.67 | 21.15 | 80975 | 17018.41 | 1.16% | 5.00 |
| 2025-07-07 | 20.81 | 20.83 | -0.03 | -0.14% | 20.63 | 20.89 | 62285 | 12946.97 | 0.89% | 0.00 |
| 2025-07-04 | 20.81 | 20.86 | -0.02 | -0.10% | 20.76 | 21.25 | 101117 | 21277.74 | 1.45% | 0.00 |
| 2025-07-03 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.23 | 85022 | 17817.95 | 1.22% | 0.00 |
| 2025-07-02 | 21.29 | 21.00 | -0.38 | -1.78% | 20.87 | 21.37 | 90733 | 19053.99 | 1.30% | 0.00 |
| 2025-07-01 | 21.80 | 21.38 | -0.38 | -1.75% | 21.24 | 21.84 | 95496 | 20468.25 | 1.37% | 0.00 |
| 2025-06-30 | 21.52 | 21.76 | 0.05 | 0.23% | 21.50 | 21.87 | 98280 | 21345.65 | 1.41% | 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。
