| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 21.65 | 21.89 | 0.04 | 0.18% | 21.56 | 22.18 | 115926 | 25412.30 | 1.66% | 14.00 |
| 2025-04-10 | 22.30 | 21.85 | 0.32 | 1.49% | 21.81 | 22.79 | 176498 | 39356.03 | 2.53% | 2.00 |
| 2025-04-09 | 20.29 | 21.53 | 0.79 | 3.81% | 19.56 | 21.72 | 214384 | 44871.50 | 3.07% | 24.00 |
| 2025-04-08 | 20.00 | 20.74 | 1.19 | 6.09% | 20.00 | 21.21 | 235760 | 48493.67 | 3.38% | 13.00 |
| 2025-04-07 | 22.50 | 19.55 | -4.85 | -19.88% | 19.52 | 23.20 | 277694 | 58277.08 | 3.98% | 7.00 |
| 2025-04-03 | 24.00 | 24.40 | 0.03 | 0.12% | 23.97 | 25.00 | 118645 | 29150.77 | 1.70% | 0.00 |
| 2025-04-02 | 24.01 | 24.37 | 0.31 | 1.29% | 23.95 | 24.76 | 92052 | 22484.19 | 1.32% | 0.00 |
| 2025-04-01 | 24.32 | 24.06 | -0.06 | -0.25% | 24.06 | 24.49 | 78310 | 19027.65 | 1.12% | 0.00 |
| 2025-03-31 | 24.26 | 24.12 | -0.38 | -1.55% | 23.56 | 24.26 | 110252 | 26353.69 | 1.58% | 0.00 |
| 2025-03-28 | 24.16 | 24.50 | 0.36 | 1.49% | 24.16 | 24.97 | 150978 | 37162.33 | 2.16% | 0.00 |
| 2025-03-27 | 24.29 | 24.14 | -0.10 | -0.41% | 23.86 | 24.50 | 80340 | 19444.32 | 1.15% | 0.00 |
| 2025-03-26 | 24.18 | 24.24 | 0.05 | 0.21% | 24.13 | 24.55 | 74987 | 18271.72 | 1.07% | 5.00 |
| 2025-03-25 | 24.75 | 24.19 | -0.72 | -2.89% | 24.05 | 24.96 | 112353 | 27465.94 | 1.61% | 0.00 |
| 2025-03-24 | 25.40 | 24.91 | -0.54 | -2.12% | 24.34 | 25.57 | 154417 | 38346.73 | 2.21% | 0.00 |
| 2025-03-21 | 26.23 | 25.45 | -0.89 | -3.38% | 25.40 | 26.32 | 172658 | 44523.23 | 2.47% | 0.00 |
| 2025-03-20 | 26.74 | 26.34 | -0.34 | -1.27% | 26.30 | 27.06 | 120677 | 32170.36 | 1.73% | 2.00 |
| 2025-03-19 | 27.21 | 26.68 | -0.75 | -2.73% | 26.60 | 27.29 | 169630 | 45535.68 | 2.43% | 2.00 |
| 2025-03-18 | 27.13 | 27.43 | 0.42 | 1.55% | 27.13 | 28.06 | 213747 | 58797.29 | 3.06% | 1.00 |
| 2025-03-17 | 27.22 | 27.01 | -0.34 | -1.24% | 26.85 | 27.46 | 136383 | 36935.92 | 1.95% | 8.00 |
| 2025-03-14 | 26.81 | 27.35 | 0.28 | 1.03% | 26.51 | 27.43 | 175077 | 47446.62 | 2.51% | 20.00 |
| 2025-03-13 | 27.90 | 27.07 | -1.13 | -4.01% | 26.77 | 27.97 | 253875 | 69061.36 | 3.64% | 0.00 |
| 2025-03-12 | 27.88 | 28.20 | 0.65 | 2.36% | 27.86 | 29.06 | 393449 | 112656.88 | 5.64% | 1.00 |
| 2025-03-11 | 26.65 | 27.55 | 0.44 | 1.62% | 26.50 | 27.77 | 207317 | 56585.01 | 2.97% | 0.00 |
| 2025-03-10 | 27.75 | 27.11 | -0.97 | -3.45% | 26.88 | 27.85 | 223848 | 60833.94 | 3.21% | 26.00 |
| 2025-03-07 | 27.88 | 28.08 | 0.08 | 0.29% | 27.45 | 28.73 | 357347 | 100255.86 | 5.12% | 6.00 |
| 2025-03-06 | 27.20 | 28.00 | 1.14 | 4.24% | 27.10 | 28.38 | 395706 | 110357.13 | 5.67% | 45.00 |
| 2025-03-05 | 26.60 | 26.86 | 0.09 | 0.34% | 26.38 | 27.30 | 213604 | 57220.04 | 3.06% | 0.00 |
| 2025-03-04 | 26.00 | 26.77 | 0.37 | 1.40% | 25.96 | 26.89 | 223224 | 59376.08 | 3.20% | 0.00 |
| 2025-03-03 | 27.31 | 26.40 | -0.80 | -2.94% | 26.22 | 27.55 | 303003 | 81431.29 | 4.34% | 17.00 |
| 2025-02-28 | 29.44 | 27.20 | -2.40 | -8.11% | 26.88 | 29.57 | 493157 | 137541.62 | 7.06% | 22.00 |
| 2025-02-27 | 30.50 | 29.60 | -1.38 | -4.45% | 29.02 | 30.95 | 509980 | 153043.19 | 7.30% | 15.00 |
| 2025-02-26 | 30.55 | 30.98 | 0.04 | 0.13% | 29.33 | 31.96 | 786235 | 240377.11 | 11.26% | 48.00 |
| 2025-02-25 | 29.35 | 30.94 | 0.98 | 3.27% | 29.03 | 31.64 | 796179 | 243768.94 | 11.40% | 39.00 |
| 2025-02-24 | 30.45 | 29.96 | 0.10 | 0.33% | 29.30 | 31.67 | 769021 | 234886.77 | 11.01% | 21.00 |
| 2025-02-21 | 28.70 | 29.86 | 1.81 | 6.45% | 27.69 | 30.45 | 784733 | 229413.56 | 11.24% | 71.00 |
| 2025-02-20 | 28.50 | 28.05 | -0.88 | -3.04% | 28.00 | 29.05 | 488949 | 138479.83 | 7.00% | 147.00 |
| 2025-02-19 | 27.54 | 28.93 | 0.83 | 2.95% | 26.96 | 29.53 | 653106 | 185125.12 | 9.35% | 35.00 |
| 2025-02-18 | 28.90 | 28.10 | -0.73 | -2.53% | 28.01 | 30.46 | 746534 | 218344.31 | 10.69% | 104.00 |
| 2025-02-17 | 30.80 | 28.83 | -0.70 | -2.37% | 28.50 | 32.17 | 1161889 | 351627.69 | 16.64% | 5.00 |
| 2025-02-14 | 27.00 | 29.53 | 4.92 | 19.99% | 26.50 | 29.53 | 988637 | 277968.00 | 14.16% | 12.00 |
| 2025-02-13 | 24.99 | 24.61 | -0.47 | -1.87% | 24.34 | 25.06 | 223481 | 55161.49 | 3.20% | 5.00 |
| 2025-02-12 | 24.45 | 25.08 | 0.70 | 2.87% | 24.45 | 25.15 | 232806 | 58004.54 | 3.33% | 16.00 |
| 2025-02-11 | 24.88 | 24.38 | -0.92 | -3.64% | 24.30 | 24.98 | 291667 | 71704.99 | 4.18% | 3.00 |
| 2025-02-10 | 25.01 | 25.30 | 1.02 | 4.20% | 24.70 | 25.61 | 380684 | 96090.48 | 5.45% | 10.00 |
| 2025-02-07 | 23.26 | 24.28 | 0.97 | 4.16% | 23.22 | 24.86 | 354735 | 84952.82 | 5.08% | 0.00 |
| 2025-02-06 | 22.10 | 23.31 | 0.94 | 4.20% | 22.00 | 23.43 | 257850 | 58931.86 | 3.69% | 0.00 |
| 2025-02-05 | 21.27 | 22.37 | 1.74 | 8.43% | 21.20 | 23.49 | 302554 | 67842.80 | 4.33% | 0.00 |
| 2025-01-27 | 21.22 | 20.63 | -0.76 | -3.55% | 20.59 | 21.62 | 144580 | 30409.29 | 2.07% | 5.00 |
| 2025-01-24 | 20.76 | 21.39 | 0.63 | 3.03% | 20.62 | 21.44 | 134140 | 28471.31 | 1.92% | 0.00 |
| 2025-01-23 | 21.30 | 20.76 | -0.07 | -0.34% | 20.75 | 21.80 | 135510 | 28944.57 | 1.94% | 0.00 |
| 2025-01-22 | 21.04 | 20.83 | -0.38 | -1.79% | 20.75 | 21.11 | 80456 | 16817.46 | 1.15% | 0.00 |
| 2025-01-21 | 21.63 | 21.21 | -0.21 | -0.98% | 20.95 | 21.76 | 101986 | 21608.32 | 1.46% | 0.00 |
| 2025-01-20 | 21.59 | 21.42 | 0.04 | 0.19% | 21.22 | 21.80 | 91361 | 19706.29 | 1.31% | 0.00 |
| 2025-01-17 | 21.58 | 21.38 | -0.18 | -0.83% | 21.25 | 21.70 | 95628 | 20541.02 | 1.37% | 5.00 |
| 2025-01-16 | 21.62 | 21.56 | 0.09 | 0.42% | 21.43 | 22.32 | 139085 | 30343.16 | 1.99% | 0.00 |
| 2025-01-15 | 21.71 | 21.47 | -0.17 | -0.79% | 21.26 | 21.97 | 111718 | 24068.69 | 1.60% | 0.00 |
| 2025-01-14 | 20.75 | 21.64 | 1.03 | 5.00% | 20.61 | 21.75 | 146688 | 31332.73 | 2.10% | 9.00 |
| 2025-01-13 | 20.22 | 20.61 | 0.23 | 1.13% | 19.80 | 20.70 | 98662 | 20108.02 | 1.41% | 0.00 |
| 2025-01-10 | 21.04 | 20.38 | -0.95 | -4.45% | 20.38 | 21.64 | 125402 | 26307.39 | 1.80% | 0.00 |
| 2025-01-09 | 20.84 | 21.33 | 0.24 | 1.14% | 20.84 | 21.62 | 106148 | 22653.75 | 1.52% | 0.00 |
| 2025-01-08 | 21.40 | 21.09 | -0.22 | -1.03% | 20.39 | 21.55 | 126184 | 26500.00 | 1.81% | 0.00 |
| 2025-01-07 | 20.93 | 21.31 | 0.49 | 2.35% | 20.81 | 21.38 | 98807 | 20835.45 | 1.42% | 5.00 |
| 2025-01-06 | 21.00 | 20.82 | -0.22 | -1.05% | 20.52 | 21.32 | 116624 | 24348.48 | 1.67% | 0.00 |
| 2025-01-03 | 22.34 | 21.04 | -1.31 | -5.86% | 20.92 | 22.46 | 185008 | 39834.06 | 2.65% | 1.00 |
| 2025-01-02 | 23.08 | 22.35 | -1.05 | -4.49% | 21.98 | 23.54 | 187330 | 42712.87 | 2.68% | 0.00 |
| 2024-12-31 | 25.00 | 23.40 | -1.06 | -4.33% | 23.40 | 25.29 | 161354 | 39058.18 | 2.31% | 27.00 |
| 2024-12-30 | 24.13 | 24.46 | 0.34 | 1.41% | 23.50 | 24.86 | 133235 | 32556.29 | 1.91% | 0.00 |
| 2024-12-27 | 24.56 | 24.12 | -0.47 | -1.91% | 24.10 | 24.99 | 145355 | 35727.32 | 2.08% | 0.00 |
| 2024-12-26 | 23.89 | 24.59 | 0.92 | 3.89% | 23.88 | 25.07 | 157037 | 38452.88 | 2.25% | 8.00 |
| 2024-12-25 | 24.35 | 23.67 | -0.70 | -2.87% | 23.21 | 24.36 | 160869 | 37977.20 | 2.30% | 0.00 |
| 2024-12-24 | 24.67 | 24.37 | -0.21 | -0.85% | 23.88 | 24.76 | 145891 | 35374.80 | 2.09% | 0.00 |
| 2024-12-23 | 25.78 | 24.58 | -1.41 | -5.43% | 24.50 | 26.10 | 174299 | 43718.42 | 2.50% | 1.00 |
| 2024-12-20 | 25.70 | 25.99 | 0.27 | 1.05% | 25.31 | 26.26 | 149393 | 38611.68 | 2.14% | 0.00 |
| 2024-12-19 | 24.95 | 25.72 | 0.39 | 1.54% | 24.82 | 25.87 | 170133 | 43153.52 | 2.44% | 2.00 |
| 2024-12-18 | 25.00 | 25.33 | 0.55 | 2.22% | 24.62 | 25.59 | 119762 | 30229.20 | 1.72% | 0.00 |
| 2024-12-17 | 25.41 | 24.78 | -0.64 | -2.52% | 24.75 | 25.50 | 130353 | 32618.80 | 1.87% | 0.00 |
| 2024-12-16 | 25.99 | 25.42 | -0.78 | -2.98% | 25.25 | 26.25 | 163946 | 42060.71 | 2.35% | 0.00 |
| 2024-12-13 | 26.81 | 26.20 | -1.08 | -3.96% | 26.18 | 27.13 | 217040 | 57723.93 | 3.11% | 14.00 |
| 2024-12-12 | 27.60 | 27.28 | -0.19 | -0.69% | 27.01 | 27.85 | 156858 | 42838.55 | 2.25% | 26.00 |
| 2024-12-11 | 27.32 | 27.47 | 0.05 | 0.18% | 27.11 | 27.70 | 164243 | 44976.45 | 2.35% | 1.00 |
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。
