| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.35 | 15.71 | -0.78 | -4.73% | 15.59 | 16.56 | 30220 | 4809.20 | 2.79% | 0.00 |
| 2025-11-20 | 16.74 | 16.49 | -0.11 | -0.66% | 16.34 | 16.87 | 23989 | 3964.41 | 2.22% | 0.00 |
| 2025-11-19 | 17.21 | 16.60 | -0.60 | -3.49% | 16.51 | 17.29 | 43015 | 7217.12 | 3.98% | 0.00 |
| 2025-11-18 | 17.58 | 17.20 | -0.38 | -2.16% | 17.13 | 17.58 | 28129 | 4857.18 | 2.60% | 0.00 |
| 2025-11-17 | 17.49 | 17.58 | 0.01 | 0.06% | 17.31 | 17.60 | 25098 | 4388.99 | 2.32% | 0.00 |
| 2025-11-14 | 17.33 | 17.57 | 0.16 | 0.92% | 17.27 | 17.71 | 32813 | 5761.98 | 3.03% | 0.00 |
| 2025-11-13 | 17.27 | 17.41 | 0.14 | 0.81% | 17.11 | 17.47 | 21856 | 3791.08 | 2.02% | 0.00 |
| 2025-11-12 | 17.36 | 17.27 | -0.15 | -0.86% | 17.20 | 17.50 | 18810 | 3261.90 | 1.74% | 0.00 |
| 2025-11-11 | 17.31 | 17.42 | 0.22 | 1.28% | 17.25 | 17.49 | 25073 | 4363.12 | 2.32% | 0.00 |
| 2025-11-10 | 17.24 | 17.20 | -0.07 | -0.41% | 17.10 | 17.29 | 19942 | 3430.38 | 1.84% | 0.00 |
| 2025-11-07 | 17.52 | 17.27 | -0.20 | -1.14% | 17.20 | 17.54 | 20123 | 3482.83 | 1.86% | 0.00 |
| 2025-11-06 | 17.46 | 17.47 | 0.02 | 0.11% | 17.21 | 17.51 | 20474 | 3564.82 | 1.89% | 0.00 |
| 2025-11-05 | 17.20 | 17.45 | 0.18 | 1.04% | 17.08 | 17.50 | 28481 | 4946.04 | 2.63% | 0.00 |
| 2025-11-04 | 17.22 | 17.27 | 0.07 | 0.41% | 17.08 | 17.35 | 20166 | 3470.44 | 1.86% | 0.00 |
| 2025-11-03 | 17.14 | 17.20 | 0.08 | 0.47% | 17.04 | 17.42 | 25712 | 4416.01 | 2.38% | 0.00 |
| 2025-10-31 | 16.88 | 17.12 | 0.08 | 0.47% | 16.88 | 17.33 | 29814 | 5127.58 | 2.76% | 0.00 |
| 2025-10-30 | 17.33 | 17.04 | -0.43 | -2.46% | 17.00 | 17.36 | 27122 | 4649.76 | 2.51% | 0.00 |
| 2025-10-29 | 17.56 | 17.47 | 0.00 | 0.00% | 17.23 | 17.60 | 26474 | 4614.81 | 2.45% | 0.00 |
| 2025-10-28 | 17.47 | 17.47 | -0.01 | -0.06% | 17.40 | 17.64 | 19266 | 3370.54 | 1.78% | 0.00 |
| 2025-10-27 | 17.70 | 17.48 | -0.02 | -0.11% | 17.38 | 17.74 | 26286 | 4611.25 | 2.43% | 0.00 |
| 2025-10-24 | 17.38 | 17.50 | 0.09 | 0.52% | 17.35 | 17.65 | 22618 | 3958.15 | 2.09% | 0.00 |
| 2025-10-23 | 17.27 | 17.41 | 0.15 | 0.87% | 17.05 | 17.48 | 27764 | 4786.48 | 2.57% | 0.00 |
| 2025-10-22 | 17.26 | 17.26 | -0.05 | -0.29% | 17.10 | 17.45 | 26321 | 4548.02 | 2.43% | 0.00 |
| 2025-10-21 | 16.73 | 17.31 | 0.56 | 3.34% | 16.67 | 17.31 | 32088 | 5477.79 | 2.97% | 0.00 |
| 2025-10-20 | 16.43 | 16.75 | 0.43 | 2.63% | 16.40 | 16.76 | 24206 | 4017.55 | 2.24% | 1.00 |
| 2025-10-17 | 16.62 | 16.32 | -0.29 | -1.75% | 16.27 | 16.73 | 22646 | 3737.03 | 2.09% | 0.00 |
| 2025-10-16 | 16.78 | 16.61 | -0.18 | -1.07% | 16.59 | 16.92 | 20021 | 3351.11 | 1.85% | 0.00 |
| 2025-10-15 | 16.41 | 16.79 | 0.45 | 2.75% | 16.20 | 16.85 | 33570 | 5583.57 | 3.10% | 20.00 |
| 2025-10-14 | 16.58 | 16.34 | -0.04 | -0.24% | 16.21 | 16.66 | 25225 | 4146.09 | 2.33% | 0.00 |
| 2025-10-13 | 16.17 | 16.38 | -0.28 | -1.68% | 15.53 | 16.43 | 29656 | 4793.26 | 2.74% | 0.00 |
| 2025-10-10 | 16.60 | 16.66 | 0.03 | 0.18% | 16.60 | 16.98 | 21250 | 3556.82 | 1.96% | 0.00 |
| 2025-10-09 | 16.59 | 16.63 | 0.07 | 0.42% | 16.55 | 16.83 | 20663 | 3439.22 | 1.91% | 0.00 |
| 2025-09-30 | 16.75 | 16.56 | -0.16 | -0.96% | 16.56 | 16.83 | 17783 | 2959.94 | 1.64% | 0.00 |
| 2025-09-29 | 16.59 | 16.72 | 0.12 | 0.72% | 16.36 | 16.88 | 21799 | 3635.75 | 2.01% | 0.00 |
| 2025-09-26 | 16.48 | 16.60 | 0.01 | 0.06% | 16.38 | 16.95 | 24859 | 4146.63 | 2.30% | 0.00 |
| 2025-09-25 | 16.81 | 16.59 | -0.21 | -1.25% | 16.55 | 17.12 | 31543 | 5301.30 | 2.92% | 0.00 |
| 2025-09-24 | 16.62 | 16.80 | 0.06 | 0.36% | 16.54 | 16.87 | 25600 | 4290.50 | 2.37% | 0.00 |
| 2025-09-23 | 16.96 | 16.74 | -0.16 | -0.95% | 16.16 | 16.96 | 35867 | 5901.56 | 3.31% | 0.00 |
| 2025-09-22 | 17.01 | 16.90 | 0.02 | 0.12% | 16.72 | 17.16 | 23674 | 3994.36 | 2.19% | 0.00 |
| 2025-09-19 | 17.18 | 16.88 | -0.36 | -2.09% | 16.76 | 17.26 | 30738 | 5211.46 | 2.84% | 0.00 |
| 2025-09-18 | 17.69 | 17.24 | -0.44 | -2.49% | 17.10 | 18.03 | 44304 | 7766.88 | 4.09% | 0.00 |
| 2025-09-17 | 17.58 | 17.68 | 0.02 | 0.11% | 17.41 | 17.75 | 27492 | 4850.15 | 2.54% | 0.00 |
| 2025-09-16 | 17.19 | 17.66 | 0.46 | 2.67% | 17.14 | 17.67 | 38590 | 6750.35 | 3.57% | 0.00 |
| 2025-09-15 | 17.11 | 17.20 | 0.03 | 0.17% | 17.10 | 17.39 | 17040 | 2934.78 | 1.57% | 0.00 |
| 2025-09-12 | 17.33 | 17.17 | -0.22 | -1.27% | 17.08 | 17.38 | 20718 | 3571.75 | 1.91% | 0.00 |
| 2025-09-11 | 17.13 | 17.39 | 0.19 | 1.10% | 16.87 | 17.43 | 23883 | 4113.32 | 2.21% | 0.00 |
| 2025-09-10 | 17.28 | 17.20 | -0.02 | -0.12% | 17.06 | 17.41 | 19006 | 3275.26 | 1.76% | 0.00 |
| 2025-09-09 | 17.53 | 17.22 | -0.21 | -1.20% | 17.10 | 17.68 | 26580 | 4588.95 | 2.46% | 0.00 |
| 2025-09-08 | 17.00 | 17.43 | 0.57 | 3.38% | 16.81 | 17.47 | 34168 | 5901.11 | 3.16% | 0.00 |
| 2025-09-05 | 16.62 | 16.86 | 0.35 | 2.12% | 16.34 | 16.91 | 24258 | 4064.11 | 2.24% | 0.00 |
| 2025-09-04 | 16.50 | 16.51 | 0.06 | 0.36% | 16.30 | 16.84 | 30733 | 5105.43 | 2.84% | 0.00 |
| 2025-09-03 | 17.01 | 16.45 | -0.52 | -3.06% | 16.44 | 17.14 | 25431 | 4253.73 | 2.35% | 0.00 |
| 2025-09-02 | 17.07 | 16.97 | -0.18 | -1.05% | 16.40 | 17.10 | 41624 | 6968.41 | 3.85% | 0.00 |
| 2025-09-01 | 16.98 | 17.15 | 0.22 | 1.30% | 16.86 | 17.47 | 37544 | 6427.78 | 3.47% | 0.00 |
| 2025-08-29 | 17.15 | 16.93 | -0.20 | -1.17% | 16.71 | 17.15 | 34332 | 5807.12 | 3.17% | 0.00 |
| 2025-08-28 | 17.35 | 17.13 | -0.22 | -1.27% | 16.33 | 17.66 | 53840 | 9130.86 | 4.98% | 0.00 |
| 2025-08-27 | 17.86 | 17.35 | -0.51 | -2.86% | 17.24 | 18.12 | 59888 | 10664.41 | 5.53% | 0.00 |
| 2025-08-26 | 17.57 | 17.86 | 0.35 | 2.00% | 17.47 | 18.09 | 51287 | 9173.77 | 4.74% | 0.00 |
| 2025-08-25 | 17.76 | 17.51 | -0.29 | -1.63% | 17.39 | 17.86 | 41356 | 7273.93 | 3.82% | 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。
