| 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 | 15.26 | 15.70 | 0.55 | 3.63% | 15.26 | 15.80 | 37443 | 5839.34 | 3.46% | 0.00 |
| 2026-03-24 | 14.76 | 15.15 | 0.69 | 4.77% | 14.40 | 15.16 | 40631 | 6014.87 | 3.76% | 0.00 |
| 2026-03-23 | 15.35 | 14.46 | -1.20 | -7.66% | 14.28 | 15.35 | 49192 | 7296.90 | 4.55% | 0.00 |
| 2026-03-20 | 16.35 | 15.66 | -0.71 | -4.34% | 15.58 | 16.56 | 34725 | 5543.98 | 3.21% | 0.00 |
| 2026-03-19 | 16.85 | 16.37 | -0.49 | -2.91% | 16.28 | 16.85 | 18995 | 3140.29 | 1.76% | 0.00 |
| 2026-03-18 | 16.63 | 16.86 | 0.31 | 1.87% | 16.34 | 16.86 | 17926 | 2973.83 | 1.66% | 0.00 |
| 2026-03-17 | 17.09 | 16.55 | -0.43 | -2.53% | 16.52 | 17.16 | 31823 | 5363.76 | 2.94% | 0.00 |
| 2026-03-16 | 16.85 | 16.98 | 0.14 | 0.83% | 16.72 | 17.05 | 24925 | 4207.13 | 2.30% | 0.00 |
| 2026-03-13 | 17.02 | 16.84 | -0.13 | -0.77% | 16.54 | 17.12 | 26709 | 4514.63 | 2.47% | 0.00 |
| 2026-03-12 | 17.29 | 16.97 | -0.32 | -1.85% | 16.90 | 17.30 | 17599 | 3007.38 | 1.63% | 0.00 |
| 2026-03-11 | 17.33 | 17.29 | -0.01 | -0.06% | 17.15 | 17.50 | 22866 | 3955.50 | 2.11% | 0.00 |
| 2026-03-10 | 16.93 | 17.30 | 0.52 | 3.10% | 16.93 | 17.34 | 22050 | 3803.47 | 2.04% | 0.00 |
| 2026-03-09 | 16.64 | 16.78 | -0.10 | -0.59% | 16.47 | 16.95 | 23712 | 3970.33 | 2.19% | 0.00 |
| 2026-03-06 | 16.45 | 16.88 | 0.41 | 2.49% | 16.42 | 16.95 | 20696 | 3478.91 | 1.91% | 0.00 |
| 2026-03-05 | 16.52 | 16.47 | 0.17 | 1.04% | 16.33 | 16.87 | 22228 | 3696.06 | 2.05% | 0.00 |
| 2026-03-04 | 16.30 | 16.30 | -0.06 | -0.37% | 16.10 | 16.70 | 26552 | 4343.99 | 2.45% | 0.00 |
| 2026-03-03 | 16.61 | 16.36 | -0.29 | -1.74% | 16.34 | 16.95 | 33462 | 5568.15 | 3.09% | 0.00 |
| 2026-03-02 | 17.03 | 16.65 | -0.68 | -3.92% | 16.48 | 17.20 | 38039 | 6382.86 | 3.52% | 0.00 |
| 2026-02-27 | 17.37 | 17.33 | -0.11 | -0.63% | 17.11 | 17.44 | 21794 | 3758.01 | 2.01% | 0.00 |
| 2026-02-26 | 17.55 | 17.44 | -0.06 | -0.34% | 17.22 | 17.59 | 20375 | 3544.69 | 1.88% | 0.00 |
| 2026-02-25 | 17.39 | 17.50 | 0.10 | 0.57% | 17.30 | 17.70 | 28317 | 4971.55 | 2.62% | 0.00 |
| 2026-02-24 | 17.26 | 17.40 | 0.35 | 2.05% | 17.10 | 17.45 | 28369 | 4915.65 | 2.62% | 0.00 |
| 2026-02-13 | 17.03 | 17.05 | 0.05 | 0.29% | 16.96 | 17.30 | 27031 | 4644.06 | 2.50% | 0.00 |
| 2026-02-12 | 17.25 | 17.00 | -0.20 | -1.16% | 16.97 | 17.25 | 22861 | 3909.58 | 2.11% | 0.00 |
| 2026-02-11 | 17.37 | 17.20 | -0.04 | -0.23% | 17.08 | 17.37 | 19876 | 3428.36 | 1.84% | 0.00 |
| 2026-02-10 | 17.36 | 17.24 | -0.04 | -0.23% | 17.20 | 17.36 | 21825 | 3774.79 | 2.02% | 0.00 |
| 2026-02-09 | 17.25 | 17.28 | 0.17 | 0.99% | 17.10 | 17.35 | 22699 | 3918.54 | 2.10% | 0.00 |
| 2026-02-06 | 17.00 | 17.11 | 0.13 | 0.77% | 16.84 | 17.27 | 24880 | 4262.78 | 2.30% | 0.00 |
| 2026-02-05 | 17.12 | 16.98 | -0.09 | -0.53% | 16.96 | 17.23 | 25572 | 4368.24 | 2.36% | 0.00 |
| 2026-02-04 | 17.12 | 17.07 | -0.01 | -0.06% | 16.95 | 17.20 | 17596 | 3005.77 | 1.63% | 0.00 |
| 2026-02-03 | 16.85 | 17.08 | 0.31 | 1.85% | 16.76 | 17.08 | 19885 | 3372.01 | 1.84% | 0.00 |
| 2026-02-02 | 16.93 | 16.77 | -0.10 | -0.59% | 16.71 | 17.13 | 21518 | 3650.24 | 1.99% | 0.00 |
| 2026-01-30 | 16.61 | 16.87 | 0.20 | 1.20% | 16.48 | 16.95 | 19915 | 3341.92 | 1.84% | 0.00 |
| 2026-01-29 | 16.71 | 16.67 | -0.06 | -0.36% | 16.48 | 17.01 | 26854 | 4498.98 | 2.48% | 0.00 |
| 2026-01-28 | 16.97 | 16.73 | -0.21 | -1.24% | 16.66 | 17.16 | 16284 | 2732.68 | 1.51% | 0.00 |
| 2026-01-27 | 16.91 | 16.94 | -0.11 | -0.65% | 16.41 | 17.08 | 24440 | 4086.92 | 2.26% | 0.00 |
| 2026-01-26 | 17.28 | 17.05 | -0.21 | -1.22% | 16.87 | 17.39 | 23682 | 4032.56 | 2.19% | 0.00 |
| 2026-01-23 | 17.20 | 17.26 | 0.06 | 0.35% | 17.11 | 17.27 | 19296 | 3318.79 | 1.78% | 0.00 |
| 2026-01-22 | 17.02 | 17.20 | 0.20 | 1.18% | 16.91 | 17.26 | 25162 | 4320.02 | 2.33% | 0.00 |
| 2026-01-21 | 16.61 | 17.00 | 0.25 | 1.49% | 16.57 | 17.04 | 25864 | 4366.57 | 2.39% | 0.00 |
| 2026-01-20 | 16.78 | 16.75 | -0.03 | -0.18% | 16.55 | 17.07 | 34232 | 5754.95 | 3.16% | 0.00 |
| 2026-01-19 | 16.48 | 16.78 | 0.33 | 2.01% | 16.47 | 16.83 | 22924 | 3821.02 | 2.12% | 0.00 |
| 2026-01-16 | 16.42 | 16.45 | 0.08 | 0.49% | 16.32 | 16.53 | 22709 | 3735.87 | 2.10% | 0.00 |
| 2026-01-15 | 16.23 | 16.37 | 0.11 | 0.68% | 16.21 | 16.48 | 20752 | 3399.41 | 1.92% | 0.00 |
| 2026-01-14 | 16.31 | 16.26 | -0.17 | -1.03% | 16.04 | 16.53 | 27037 | 4419.78 | 2.50% | 0.00 |
| 2026-01-13 | 16.40 | 16.43 | 0.01 | 0.06% | 16.25 | 16.59 | 21193 | 3485.67 | 1.96% | 0.00 |
| 2026-01-12 | 16.45 | 16.42 | 0.08 | 0.49% | 16.25 | 16.59 | 20416 | 3345.31 | 1.89% | 0.00 |
| 2026-01-09 | 16.28 | 16.34 | 0.09 | 0.55% | 16.15 | 16.43 | 24152 | 3938.49 | 2.23% | 0.00 |
| 2026-01-08 | 16.06 | 16.25 | 0.14 | 0.87% | 16.01 | 16.35 | 17315 | 2813.00 | 1.60% | 0.00 |
| 2026-01-07 | 16.27 | 16.11 | -0.24 | -1.47% | 16.08 | 16.32 | 16638 | 2692.50 | 1.54% | 0.00 |
| 2026-01-06 | 16.21 | 16.35 | 0.22 | 1.36% | 16.05 | 16.41 | 27115 | 4416.81 | 2.51% | 0.00 |
| 2026-01-05 | 15.94 | 16.13 | 0.31 | 1.96% | 15.82 | 16.28 | 27655 | 4460.09 | 2.56% | 0.00 |
| 2025-12-31 | 15.86 | 15.82 | -0.04 | -0.25% | 15.62 | 15.95 | 15539 | 2450.14 | 1.44% | 0.00 |
| 2025-12-30 | 15.65 | 15.86 | 0.02 | 0.13% | 15.65 | 15.94 | 15247 | 2412.07 | 1.41% | 0.00 |
| 2025-12-29 | 15.68 | 15.84 | 0.23 | 1.47% | 15.53 | 15.93 | 20721 | 3266.90 | 1.92% | 0.00 |
| 2025-12-26 | 15.91 | 15.61 | -0.25 | -1.58% | 15.57 | 15.97 | 17456 | 2748.72 | 1.61% | 0.00 |
| 2025-12-25 | 15.79 | 15.86 | 0.22 | 1.41% | 15.63 | 15.91 | 13281 | 2096.70 | 1.23% | 0.00 |
| 2025-12-24 | 15.55 | 15.64 | 0.14 | 0.90% | 15.46 | 15.80 | 14306 | 2241.90 | 1.32% | 0.00 |
| 2025-12-23 | 15.62 | 15.50 | -0.12 | -0.77% | 15.46 | 15.71 | 14096 | 2191.35 | 1.30% | 0.00 |
| 2025-12-22 | 15.75 | 15.62 | -0.13 | -0.83% | 15.58 | 15.87 | 14940 | 2349.28 | 1.38% | 0.00 |
| 2025-12-19 | 15.42 | 15.75 | 0.36 | 2.34% | 15.42 | 15.78 | 16188 | 2534.55 | 1.50% | 0.00 |
| 2025-12-18 | 15.16 | 15.39 | 0.22 | 1.45% | 15.08 | 15.50 | 17914 | 2754.50 | 1.66% | 0.00 |
| 2025-12-17 | 15.31 | 15.17 | -0.09 | -0.59% | 14.90 | 15.32 | 21198 | 3197.32 | 1.96% | 0.00 |
| 2025-12-16 | 15.37 | 15.26 | -0.10 | -0.65% | 15.11 | 15.58 | 17023 | 2599.05 | 1.57% | 0.00 |
| 2025-12-15 | 15.25 | 15.36 | 0.08 | 0.52% | 15.05 | 15.50 | 18135 | 2781.60 | 1.68% | 0.00 |
| 2025-12-12 | 15.71 | 15.28 | -0.43 | -2.74% | 15.26 | 15.85 | 30711 | 4763.44 | 2.84% | 0.00 |
| 2025-12-11 | 16.20 | 15.71 | -0.47 | -2.90% | 15.66 | 16.37 | 28531 | 4532.74 | 2.64% | 0.00 |
| 2025-12-10 | 16.29 | 16.18 | -0.16 | -0.98% | 16.16 | 16.47 | 19122 | 3114.77 | 1.77% | 0.00 |
| 2025-12-09 | 16.35 | 16.34 | -0.16 | -0.97% | 16.33 | 16.76 | 15513 | 2565.80 | 1.43% | 0.00 |
| 2025-12-08 | 16.65 | 16.50 | 0.10 | 0.61% | 16.41 | 16.65 | 16350 | 2702.61 | 1.51% | 0.00 |
| 2025-12-05 | 16.09 | 16.40 | 0.26 | 1.61% | 16.02 | 16.44 | 14420 | 2346.95 | 1.33% | 0.00 |
| 2025-12-04 | 16.26 | 16.14 | -0.12 | -0.74% | 16.07 | 16.43 | 13530 | 2194.40 | 1.25% | 0.00 |
| 2025-12-03 | 16.44 | 16.26 | -0.11 | -0.67% | 16.22 | 16.53 | 15205 | 2480.81 | 1.41% | 0.00 |
| 2025-12-02 | 16.55 | 16.37 | -0.17 | -1.03% | 16.30 | 16.60 | 17290 | 2835.08 | 1.60% | 0.00 |
| 2025-12-01 | 16.44 | 16.54 | 0.07 | 0.43% | 16.44 | 16.78 | 18399 | 3064.34 | 1.70% | 0.00 |
| 2025-11-28 | 16.26 | 16.47 | 0.30 | 1.86% | 16.01 | 16.48 | 16130 | 2635.39 | 1.49% | 0.00 |
| 2025-11-27 | 16.00 | 16.17 | 0.24 | 1.51% | 15.89 | 16.29 | 17404 | 2811.79 | 1.61% | 0.00 |
| 2025-11-26 | 16.03 | 15.93 | -0.10 | -0.62% | 15.87 | 16.39 | 16777 | 2706.25 | 1.55% | 0.00 |
| 2025-11-25 | 16.03 | 16.03 | 0.08 | 0.50% | 15.99 | 16.27 | 17496 | 2820.05 | 1.62% | 0.00 |
| 2025-11-24 | 15.84 | 15.95 | 0.24 | 1.53% | 15.65 | 16.08 | 21069 | 3348.05 | 1.95% | 0.00 |
东利机械(301298)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。
