| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.27 | 11.43 | 0.35 | 3.16% | 11.16 | 11.68 | 287009 | 33029.00 | 4.11% | 0.00 |
| 2026-03-24 | 11.19 | 11.08 | 0.23 | 2.12% | 10.55 | 11.22 | 292875 | 31986.26 | 4.19% | 1.00 |
| 2026-03-23 | 11.20 | 10.85 | -0.65 | -5.65% | 10.83 | 11.65 | 359182 | 40022.73 | 5.14% | 1.00 |
| 2026-03-20 | 12.17 | 11.50 | -0.74 | -6.05% | 11.50 | 12.46 | 500175 | 59270.89 | 7.16% | 0.00 |
| 2026-03-19 | 11.03 | 12.24 | 1.06 | 9.48% | 10.92 | 12.68 | 690581 | 83196.32 | 9.89% | 11.00 |
| 2026-03-18 | 11.07 | 11.18 | 0.08 | 0.72% | 11.00 | 11.20 | 117132 | 13005.52 | 1.68% | 12.00 |
| 2026-03-17 | 11.42 | 11.10 | -0.35 | -3.06% | 11.08 | 11.46 | 154298 | 17352.20 | 2.21% | 0.00 |
| 2026-03-16 | 11.39 | 11.45 | 0.03 | 0.26% | 11.30 | 11.51 | 104626 | 11930.12 | 1.50% | 5.00 |
| 2026-03-13 | 11.88 | 11.42 | -0.50 | -4.19% | 11.40 | 11.89 | 171211 | 19854.24 | 2.45% | 0.00 |
| 2026-03-12 | 11.95 | 11.92 | -0.14 | -1.16% | 11.86 | 12.12 | 144152 | 17227.51 | 2.06% | 4.00 |
| 2026-03-11 | 12.46 | 12.06 | -0.24 | -1.95% | 12.00 | 12.50 | 217263 | 26425.11 | 3.11% | 1.00 |
| 2026-03-10 | 12.08 | 12.30 | 0.29 | 2.41% | 12.08 | 13.29 | 355784 | 44311.38 | 5.09% | 9.00 |
| 2026-03-09 | 11.37 | 12.01 | 0.44 | 3.80% | 11.25 | 12.07 | 263597 | 30694.82 | 3.77% | 0.00 |
| 2026-03-06 | 11.32 | 11.57 | 0.03 | 0.26% | 11.20 | 11.58 | 181339 | 20616.25 | 2.60% | 0.00 |
| 2026-03-05 | 11.51 | 11.54 | 0.37 | 3.31% | 11.28 | 11.74 | 171682 | 19723.73 | 2.46% | 1.00 |
| 2026-03-04 | 11.06 | 11.17 | 0.01 | 0.09% | 11.06 | 11.42 | 159672 | 17903.54 | 2.29% | 0.00 |
| 2026-03-03 | 12.00 | 11.16 | -0.80 | -6.69% | 11.05 | 12.00 | 267965 | 30708.56 | 3.84% | 0.00 |
| 2026-03-02 | 12.34 | 11.96 | -0.70 | -5.53% | 11.86 | 12.50 | 250549 | 30223.12 | 3.59% | 0.00 |
| 2026-02-27 | 12.46 | 12.66 | 0.20 | 1.61% | 12.40 | 12.75 | 163962 | 20658.53 | 2.35% | 0.00 |
| 2026-02-26 | 12.72 | 12.46 | -0.26 | -2.04% | 12.42 | 12.72 | 151342 | 18936.34 | 2.17% | 0.00 |
| 2026-02-25 | 12.46 | 12.72 | 0.26 | 2.09% | 12.38 | 12.90 | 167579 | 21289.45 | 2.40% | 0.00 |
| 2026-02-24 | 13.20 | 12.46 | -0.50 | -3.86% | 12.44 | 13.21 | 232038 | 29297.43 | 3.32% | 0.00 |
| 2026-02-13 | 13.25 | 12.96 | -0.29 | -2.19% | 12.96 | 13.69 | 250010 | 33166.39 | 3.58% | 1.00 |
| 2026-02-12 | 13.93 | 13.25 | -0.59 | -4.26% | 13.16 | 13.97 | 315469 | 42219.87 | 4.52% | 19.00 |
| 2026-02-11 | 13.66 | 13.84 | 0.35 | 2.59% | 13.55 | 14.28 | 350560 | 48899.79 | 5.02% | 0.00 |
| 2026-02-10 | 13.40 | 13.49 | 0.02 | 0.15% | 13.31 | 13.85 | 325518 | 44174.39 | 4.66% | 0.00 |
| 2026-02-09 | 12.62 | 13.47 | 0.99 | 7.93% | 12.52 | 14.29 | 595136 | 80912.63 | 8.52% | 46.00 |
| 2026-02-06 | 12.01 | 12.48 | 0.65 | 5.49% | 11.91 | 12.84 | 495797 | 61386.20 | 7.10% | 8.00 |
| 2026-02-05 | 11.95 | 11.83 | -0.09 | -0.76% | 11.83 | 12.29 | 279791 | 33768.27 | 4.01% | 28.00 |
| 2026-02-04 | 12.05 | 11.92 | -0.14 | -1.16% | 11.70 | 12.18 | 493426 | 58721.77 | 7.06% | 0.00 |
| 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 |
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。
