| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 20.81 | 20.77 | -0.04 | -0.19% | 20.54 | 20.87 | 57744 | 11957.14 | 0.83% | 0.00 |
| 2025-06-17 | 20.93 | 20.81 | -0.12 | -0.57% | 20.70 | 20.94 | 53946 | 11216.30 | 0.77% | 0.00 |
| 2025-06-16 | 20.66 | 20.93 | 0.07 | 0.34% | 20.51 | 20.97 | 99337 | 20648.35 | 1.42% | 0.00 |
| 2025-06-13 | 21.29 | 20.86 | -0.56 | -2.61% | 20.30 | 21.39 | 221290 | 45808.07 | 3.17% | 1.00 |
| 2025-06-12 | 21.60 | 21.42 | -0.23 | -1.06% | 21.34 | 21.72 | 81104 | 17447.94 | 1.16% | 0.00 |
| 2025-06-11 | 21.66 | 21.65 | -0.13 | -0.60% | 21.63 | 21.94 | 81198 | 17650.96 | 1.16% | 0.00 |
| 2025-06-10 | 22.35 | 21.78 | -0.63 | -2.81% | 21.48 | 22.42 | 125372 | 27467.48 | 1.79% | 0.00 |
| 2025-06-09 | 22.11 | 22.41 | 0.14 | 0.63% | 22.00 | 22.60 | 107481 | 24043.11 | 1.54% | 54.00 |
| 2025-06-06 | 22.50 | 22.27 | 0.15 | 0.68% | 22.05 | 22.50 | 131736 | 29356.04 | 1.89% | 4.00 |
| 2025-06-05 | 21.80 | 22.12 | 0.32 | 1.47% | 21.51 | 22.16 | 131051 | 28641.98 | 1.88% | 29.00 |
| 2025-06-04 | 22.51 | 21.80 | 0.38 | 1.77% | 21.80 | 22.80 | 162308 | 35990.46 | 2.32% | 2.00 |
| 2025-06-03 | 21.26 | 21.42 | -0.16 | -0.74% | 21.26 | 21.88 | 73550 | 15863.89 | 1.05% | 0.00 |
| 2025-05-30 | 21.89 | 21.58 | -0.41 | -1.86% | 21.50 | 21.99 | 80421 | 17415.00 | 1.15% | 1.00 |
| 2025-05-29 | 21.15 | 21.99 | 0.85 | 4.02% | 21.15 | 22.02 | 132030 | 28734.22 | 1.89% | 0.00 |
| 2025-05-28 | 21.60 | 21.14 | -0.51 | -2.36% | 21.11 | 21.82 | 69928 | 14927.23 | 1.00% | 0.00 |
| 2025-05-27 | 21.65 | 21.65 | -0.08 | -0.37% | 21.32 | 21.78 | 61731 | 13309.55 | 0.88% | 0.00 |
| 2025-05-26 | 21.34 | 21.73 | 0.67 | 3.18% | 21.31 | 22.18 | 116333 | 25272.20 | 1.67% | 0.00 |
| 2025-05-23 | 21.55 | 21.06 | -0.49 | -2.27% | 21.04 | 21.84 | 86208 | 18476.08 | 1.23% | 0.00 |
| 2025-05-22 | 21.62 | 21.55 | -0.10 | -0.46% | 21.34 | 21.87 | 53701 | 11622.31 | 0.77% | 0.00 |
| 2025-05-21 | 21.99 | 21.65 | -0.39 | -1.77% | 21.55 | 21.99 | 72115 | 15651.68 | 1.03% | 0.00 |
| 2025-05-20 | 22.00 | 22.04 | -0.01 | -0.05% | 21.73 | 22.05 | 60586 | 13286.30 | 0.87% | 0.00 |
| 2025-05-19 | 21.85 | 22.05 | 0.22 | 1.01% | 21.43 | 22.06 | 76520 | 16657.02 | 1.10% | 0.00 |
| 2025-05-16 | 21.80 | 21.83 | -0.09 | -0.41% | 21.77 | 22.03 | 52665 | 11531.80 | 0.75% | 0.00 |
| 2025-05-15 | 22.52 | 21.92 | -0.66 | -2.92% | 21.90 | 22.53 | 76217 | 16849.43 | 1.09% | 0.00 |
| 2025-05-14 | 22.45 | 22.58 | 0.19 | 0.85% | 22.32 | 22.87 | 96284 | 21716.65 | 1.38% | 20.00 |
| 2025-05-13 | 23.25 | 22.39 | -0.47 | -2.06% | 22.37 | 23.26 | 104423 | 23620.86 | 1.49% | 7.00 |
| 2025-05-12 | 22.60 | 22.86 | 0.44 | 1.96% | 22.45 | 22.93 | 90531 | 20600.92 | 1.30% | 0.00 |
| 2025-05-09 | 22.92 | 22.42 | -0.62 | -2.69% | 22.41 | 22.92 | 92656 | 20903.96 | 1.33% | 21.00 |
| 2025-05-08 | 22.80 | 23.04 | 0.21 | 0.92% | 22.71 | 23.08 | 94067 | 21585.47 | 1.35% | 0.00 |
| 2025-05-07 | 23.44 | 22.83 | -0.20 | -0.87% | 22.55 | 23.62 | 146528 | 33650.21 | 2.10% | 0.00 |
| 2025-05-06 | 22.50 | 23.03 | 0.83 | 3.74% | 22.33 | 23.10 | 140394 | 31996.81 | 2.01% | 0.00 |
| 2025-04-30 | 21.72 | 22.20 | 0.55 | 2.54% | 21.71 | 22.40 | 117618 | 26107.23 | 1.68% | 10.00 |
| 2025-04-29 | 21.12 | 21.65 | 0.36 | 1.69% | 20.90 | 21.80 | 100523 | 21667.02 | 1.44% | 5.00 |
| 2025-04-28 | 21.41 | 21.29 | -0.21 | -0.98% | 21.20 | 21.75 | 84766 | 18121.39 | 1.21% | 0.00 |
| 2025-04-25 | 20.84 | 21.50 | 0.69 | 3.32% | 20.84 | 21.88 | 160678 | 34542.88 | 2.30% | 0.00 |
| 2025-04-24 | 21.38 | 20.81 | -0.58 | -2.71% | 20.76 | 21.40 | 88158 | 18491.12 | 1.26% | 0.00 |
| 2025-04-23 | 21.35 | 21.39 | 0.29 | 1.37% | 21.26 | 21.58 | 98859 | 21212.89 | 1.42% | 4.00 |
| 2025-04-22 | 21.36 | 21.10 | -0.16 | -0.75% | 20.98 | 21.40 | 68252 | 14404.15 | 0.98% | 0.00 |
| 2025-04-21 | 20.78 | 21.26 | 0.66 | 3.20% | 20.45 | 21.31 | 92401 | 19442.58 | 1.32% | 28.00 |
| 2025-04-18 | 21.00 | 20.60 | -0.41 | -1.95% | 20.42 | 21.16 | 99388 | 20488.79 | 1.42% | 1.00 |
| 2025-04-17 | 20.93 | 21.01 | -0.16 | -0.76% | 20.91 | 21.42 | 84549 | 17945.23 | 1.21% | 0.00 |
| 2025-04-16 | 21.49 | 21.17 | -0.52 | -2.40% | 20.91 | 21.66 | 87800 | 18656.34 | 1.26% | 4.00 |
| 2025-04-15 | 21.97 | 21.69 | -0.27 | -1.23% | 21.45 | 22.19 | 86022 | 18619.86 | 1.23% | 0.00 |
| 2025-04-14 | 22.30 | 21.96 | 0.07 | 0.32% | 21.89 | 22.41 | 101982 | 22566.82 | 1.46% | 10.00 |
| 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 |
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。
