| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.88 | 21.44 | 0.61 | 2.93% | 20.83 | 21.50 | 18925 | 4028.27 | 2.77% | 0.00 |
| 2026-02-02 | 20.67 | 20.83 | 0.19 | 0.92% | 20.50 | 21.45 | 29404 | 6195.96 | 4.30% | 0.00 |
| 2026-01-30 | 20.21 | 20.64 | 0.43 | 2.13% | 20.00 | 20.68 | 20748 | 4231.92 | 3.03% | 0.00 |
| 2026-01-29 | 20.58 | 20.21 | -0.29 | -1.41% | 19.90 | 20.65 | 21525 | 4370.87 | 3.15% | 0.00 |
| 2026-01-28 | 20.97 | 20.50 | -0.36 | -1.73% | 20.45 | 20.99 | 13198 | 2726.11 | 1.93% | 0.00 |
| 2026-01-27 | 20.99 | 20.86 | -0.18 | -0.86% | 20.20 | 21.09 | 25208 | 5201.94 | 3.69% | 0.00 |
| 2026-01-26 | 21.78 | 21.04 | -0.25 | -1.17% | 20.64 | 21.99 | 22534 | 4752.92 | 3.29% | 0.00 |
| 2026-01-23 | 21.08 | 21.29 | 0.20 | 0.95% | 21.00 | 21.37 | 13767 | 2922.62 | 2.01% | 0.00 |
| 2026-01-22 | 20.93 | 21.09 | 0.21 | 1.01% | 20.82 | 21.29 | 17115 | 3614.18 | 2.50% | 0.00 |
| 2026-01-21 | 20.68 | 20.88 | 0.19 | 0.92% | 20.45 | 20.91 | 11645 | 2424.08 | 1.70% | 0.00 |
| 2026-01-20 | 20.76 | 20.69 | -0.01 | -0.05% | 20.52 | 20.92 | 18124 | 3756.17 | 2.65% | 0.00 |
| 2026-01-19 | 20.32 | 20.70 | 0.44 | 2.17% | 20.13 | 20.78 | 18917 | 3896.89 | 2.77% | 0.00 |
| 2026-01-16 | 20.27 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 12727 | 2567.46 | 1.86% | 0.00 |
| 2026-01-15 | 19.77 | 20.16 | 0.27 | 1.36% | 19.77 | 20.20 | 17244 | 3454.35 | 2.52% | 0.00 |
| 2026-01-14 | 20.00 | 19.89 | -0.11 | -0.55% | 19.58 | 20.22 | 21796 | 4353.81 | 3.19% | 0.00 |
| 2026-01-13 | 19.85 | 20.00 | 0.11 | 0.55% | 19.74 | 20.38 | 21389 | 4280.61 | 3.13% | 0.00 |
| 2026-01-12 | 19.75 | 19.89 | 0.25 | 1.27% | 19.50 | 19.96 | 16680 | 3301.48 | 2.44% | 0.00 |
| 2026-01-09 | 19.42 | 19.64 | 0.26 | 1.34% | 19.27 | 19.66 | 18409 | 3583.15 | 2.69% | 0.00 |
| 2026-01-08 | 18.98 | 19.38 | 0.32 | 1.68% | 18.98 | 19.39 | 19999 | 3849.96 | 2.92% | 0.00 |
| 2026-01-07 | 19.30 | 19.06 | -0.19 | -0.99% | 18.99 | 19.35 | 18138 | 3471.44 | 2.65% | 0.00 |
| 2026-01-06 | 19.52 | 19.25 | -0.17 | -0.88% | 19.19 | 19.63 | 20517 | 3963.29 | 3.00% | 0.00 |
| 2026-01-05 | 19.16 | 19.42 | 0.30 | 1.57% | 19.11 | 19.63 | 22328 | 4338.27 | 3.26% | 0.00 |
| 2025-12-31 | 19.02 | 19.12 | 0.08 | 0.42% | 18.76 | 19.15 | 11379 | 2163.17 | 1.66% | 0.00 |
| 2025-12-30 | 19.06 | 19.04 | -0.18 | -0.94% | 19.00 | 19.28 | 9475 | 1809.78 | 1.39% | 0.00 |
| 2025-12-29 | 18.98 | 19.22 | 0.23 | 1.21% | 18.87 | 19.27 | 10616 | 2026.96 | 1.55% | 0.00 |
| 2025-12-26 | 19.32 | 18.99 | -0.30 | -1.56% | 18.98 | 19.37 | 12530 | 2399.88 | 1.83% | 0.00 |
| 2025-12-25 | 19.58 | 19.29 | 0.02 | 0.10% | 19.12 | 19.58 | 10864 | 2097.54 | 1.59% | 0.00 |
| 2025-12-24 | 19.02 | 19.27 | 0.32 | 1.69% | 18.81 | 19.34 | 11784 | 2264.90 | 1.72% | 0.00 |
| 2025-12-23 | 19.00 | 18.95 | -0.14 | -0.73% | 18.84 | 19.35 | 13077 | 2480.30 | 1.91% | 0.00 |
| 2025-12-22 | 19.25 | 19.09 | -0.13 | -0.68% | 19.05 | 19.49 | 15612 | 3006.33 | 2.28% | 0.00 |
| 2025-12-19 | 18.94 | 19.22 | 0.22 | 1.16% | 18.93 | 19.29 | 10315 | 1976.08 | 1.51% | 0.00 |
| 2025-12-18 | 18.45 | 19.00 | 0.39 | 2.10% | 18.45 | 19.18 | 14644 | 2773.32 | 2.14% | 0.00 |
| 2025-12-17 | 18.82 | 18.61 | -0.04 | -0.21% | 18.21 | 18.85 | 17372 | 3210.09 | 2.54% | 0.00 |
| 2025-12-16 | 19.00 | 18.65 | -0.41 | -2.15% | 18.60 | 19.05 | 13435 | 2516.10 | 1.96% | 0.00 |
| 2025-12-15 | 18.65 | 19.06 | 0.20 | 1.06% | 18.60 | 19.29 | 14715 | 2791.27 | 2.15% | 0.00 |
| 2025-12-12 | 19.23 | 18.86 | -0.46 | -2.38% | 18.76 | 19.50 | 20761 | 3968.26 | 3.04% | 0.00 |
| 2025-12-11 | 20.11 | 19.32 | -0.79 | -3.93% | 19.26 | 20.29 | 20020 | 3933.42 | 2.93% | 0.00 |
| 2025-12-10 | 20.26 | 20.11 | -0.27 | -1.32% | 20.04 | 20.48 | 14712 | 2971.12 | 2.15% | 0.00 |
| 2025-12-09 | 20.54 | 20.38 | -0.15 | -0.73% | 20.33 | 20.83 | 11556 | 2372.94 | 1.69% | 0.00 |
| 2025-12-08 | 20.68 | 20.53 | 0.18 | 0.88% | 20.21 | 20.68 | 17448 | 3575.54 | 2.55% | 0.00 |
| 2025-12-05 | 19.68 | 20.35 | 0.67 | 3.40% | 19.51 | 20.37 | 18183 | 3641.78 | 2.66% | 0.00 |
| 2025-12-04 | 20.02 | 19.68 | -0.24 | -1.20% | 19.51 | 20.03 | 13773 | 2724.58 | 2.01% | 0.00 |
| 2025-12-03 | 20.45 | 19.92 | -0.48 | -2.35% | 19.81 | 20.49 | 14906 | 2987.55 | 2.18% | 0.00 |
| 2025-12-02 | 20.49 | 20.40 | -0.17 | -0.83% | 20.09 | 20.59 | 13847 | 2815.23 | 2.02% | 0.00 |
| 2025-12-01 | 20.58 | 20.57 | 0.27 | 1.33% | 20.31 | 20.82 | 16925 | 3492.20 | 2.47% | 0.00 |
| 2025-11-28 | 20.08 | 20.30 | 0.20 | 1.00% | 19.88 | 20.40 | 15804 | 3186.45 | 2.31% | 0.00 |
| 2025-11-27 | 19.79 | 20.10 | 0.31 | 1.57% | 19.74 | 20.18 | 11693 | 2341.69 | 1.71% | 0.00 |
| 2025-11-26 | 20.05 | 19.79 | -0.26 | -1.30% | 19.78 | 20.88 | 24194 | 4906.00 | 3.54% | 0.00 |
| 2025-11-25 | 20.18 | 20.05 | 0.00 | 0.00% | 20.00 | 20.56 | 21123 | 4270.35 | 3.09% | 0.00 |
| 2025-11-24 | 19.14 | 20.05 | 1.00 | 5.25% | 19.13 | 20.38 | 31293 | 6227.31 | 4.58% | 0.00 |
| 2025-11-21 | 19.88 | 19.05 | -1.13 | -5.60% | 18.95 | 20.28 | 26749 | 5212.64 | 3.91% | 0.00 |
| 2025-11-20 | 20.37 | 20.18 | 0.00 | 0.00% | 19.85 | 20.52 | 17801 | 3593.30 | 2.60% | 0.00 |
| 2025-11-19 | 21.01 | 20.18 | -0.92 | -4.36% | 20.15 | 21.28 | 23238 | 4785.93 | 3.40% | 0.00 |
| 2025-11-18 | 21.00 | 21.10 | 0.09 | 0.43% | 20.74 | 21.18 | 15852 | 3322.96 | 2.32% | 0.00 |
| 2025-11-17 | 20.77 | 21.01 | 0.24 | 1.16% | 20.65 | 21.18 | 21449 | 4499.42 | 3.14% | 0.00 |
| 2025-11-14 | 20.35 | 20.77 | 0.41 | 2.01% | 20.25 | 21.07 | 26881 | 5579.33 | 3.93% | 0.00 |
| 2025-11-13 | 20.48 | 20.36 | -0.26 | -1.26% | 20.30 | 20.61 | 18178 | 3709.65 | 2.66% | 0.00 |
| 2025-11-12 | 20.36 | 20.62 | 0.30 | 1.48% | 20.26 | 20.67 | 19931 | 4078.10 | 2.91% | 0.00 |
| 2025-11-11 | 20.40 | 20.32 | -0.03 | -0.15% | 20.28 | 20.59 | 18381 | 3754.11 | 2.69% | 0.00 |
| 2025-11-10 | 20.84 | 20.35 | -0.46 | -2.21% | 20.35 | 20.87 | 16759 | 3443.11 | 2.45% | 0.00 |
| 2025-11-07 | 20.65 | 20.81 | 0.05 | 0.24% | 20.53 | 20.84 | 11875 | 2460.46 | 3.31% | 0.00 |
| 2025-11-06 | 20.80 | 20.76 | -0.04 | -0.19% | 20.56 | 20.98 | 11625 | 2409.78 | 3.24% | 0.00 |
| 2025-11-05 | 20.50 | 20.80 | 0.15 | 0.73% | 20.32 | 20.98 | 17174 | 3557.40 | 4.79% | 0.00 |
| 2025-11-04 | 20.70 | 20.65 | -0.06 | -0.29% | 20.45 | 20.85 | 11911 | 2453.40 | 3.32% | 0.00 |
| 2025-11-03 | 20.50 | 20.71 | 0.21 | 1.02% | 20.46 | 20.86 | 14404 | 2975.97 | 4.02% | 0.00 |
| 2025-10-31 | 20.21 | 20.50 | 0.20 | 0.99% | 20.20 | 20.70 | 12679 | 2606.38 | 3.54% | 0.00 |
| 2025-10-30 | 20.72 | 20.30 | -0.32 | -1.55% | 20.29 | 20.73 | 11219 | 2291.92 | 3.13% | 0.00 |
| 2025-10-29 | 20.94 | 20.62 | -0.19 | -0.91% | 20.45 | 20.98 | 12918 | 2667.38 | 3.60% | 0.00 |
| 2025-10-28 | 20.81 | 20.81 | -0.06 | -0.29% | 20.60 | 20.92 | 12971 | 2698.21 | 3.62% | 0.00 |
| 2025-10-27 | 20.98 | 20.87 | 0.17 | 0.82% | 20.53 | 21.01 | 13571 | 2826.81 | 3.78% | 0.00 |
| 2025-10-24 | 20.54 | 20.70 | 0.23 | 1.12% | 20.45 | 20.80 | 13377 | 2765.32 | 3.73% | 0.00 |
| 2025-10-23 | 20.35 | 20.47 | 0.12 | 0.59% | 20.05 | 20.49 | 15383 | 3124.19 | 4.29% | 0.00 |
| 2025-10-22 | 20.32 | 20.35 | 0.02 | 0.10% | 20.03 | 20.59 | 15660 | 3185.98 | 4.37% | 0.00 |
| 2025-10-21 | 19.95 | 20.33 | 0.51 | 2.57% | 19.79 | 20.36 | 16625 | 3344.39 | 4.64% | 0.00 |
| 2025-10-20 | 19.44 | 19.82 | 0.52 | 2.69% | 19.44 | 19.93 | 16297 | 3219.82 | 4.54% | 0.00 |
| 2025-10-17 | 19.58 | 19.30 | -0.38 | -1.93% | 19.30 | 19.78 | 15537 | 3030.22 | 4.33% | 0.00 |
| 2025-10-16 | 19.95 | 19.68 | -0.31 | -1.55% | 19.52 | 20.05 | 14494 | 2865.62 | 4.04% | 0.00 |
| 2025-10-15 | 20.16 | 19.99 | 0.03 | 0.15% | 19.71 | 20.35 | 28091 | 5612.49 | 7.83% | 0.00 |
| 2025-10-14 | 20.16 | 19.96 | -0.09 | -0.45% | 19.94 | 20.45 | 19547 | 3944.71 | 5.45% | 0.00 |
| 2025-10-13 | 19.19 | 20.05 | -0.08 | -0.40% | 18.80 | 20.12 | 22414 | 4425.92 | 6.25% | 0.00 |
东南电子(301359)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。
