| 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 | 26.89 | 27.12 | 0.55 | 2.07% | 26.78 | 27.39 | 153866 | 41698.72 | 2.50% |
| 2026-03-24 | 26.91 | 26.57 | 0.13 | 0.49% | 25.66 | 26.98 | 127219 | 33302.51 | 2.06% |
| 2026-03-23 | 27.49 | 26.44 | -1.46 | -5.23% | 26.00 | 27.73 | 151605 | 40714.91 | 2.46% |
| 2026-03-20 | 28.80 | 27.90 | -0.60 | -2.11% | 27.90 | 28.92 | 112729 | 32020.83 | 1.83% |
| 2026-03-19 | 29.38 | 28.50 | -1.40 | -4.68% | 28.23 | 29.38 | 175895 | 50320.83 | 2.85% |
| 2026-03-18 | 29.50 | 29.90 | 0.51 | 1.74% | 29.12 | 30.03 | 96281 | 28395.79 | 1.56% |
| 2026-03-17 | 30.60 | 29.39 | -1.00 | -3.29% | 29.30 | 30.70 | 123789 | 37027.11 | 2.01% |
| 2026-03-16 | 31.00 | 30.39 | -0.51 | -1.65% | 29.94 | 31.07 | 132970 | 40401.34 | 2.16% |
| 2026-03-13 | 31.40 | 30.90 | -0.68 | -2.15% | 30.70 | 31.70 | 114283 | 35635.73 | 1.85% |
| 2026-03-12 | 32.08 | 31.58 | -0.56 | -1.74% | 31.46 | 32.79 | 123092 | 39325.39 | 2.00% |
| 2026-03-11 | 32.30 | 32.14 | -0.24 | -0.74% | 32.07 | 32.99 | 122342 | 39702.47 | 1.98% |
| 2026-03-10 | 31.80 | 32.38 | 1.18 | 3.78% | 31.74 | 32.73 | 129397 | 41646.18 | 2.10% |
| 2026-03-09 | 31.38 | 31.20 | -1.08 | -3.35% | 29.48 | 31.41 | 209132 | 63480.40 | 3.39% |
| 2026-03-06 | 31.88 | 32.28 | 0.29 | 0.91% | 31.77 | 32.78 | 109059 | 35189.80 | 1.77% |
| 2026-03-05 | 32.45 | 31.99 | 0.04 | 0.13% | 31.71 | 32.77 | 102988 | 33147.70 | 1.67% |
| 2026-03-04 | 31.82 | 31.95 | -0.24 | -0.75% | 31.50 | 32.83 | 127501 | 41119.83 | 2.07% |
| 2026-03-03 | 34.72 | 32.19 | -2.53 | -7.29% | 32.15 | 34.86 | 222613 | 73760.08 | 3.61% |
| 2026-03-02 | 34.63 | 34.72 | -0.79 | -2.22% | 34.57 | 35.76 | 157190 | 54912.57 | 2.55% |
| 2026-02-27 | 35.60 | 35.51 | -0.34 | -0.95% | 35.36 | 36.01 | 131359 | 46790.26 | 2.13% |
| 2026-02-26 | 34.86 | 35.85 | 1.62 | 4.73% | 34.10 | 36.20 | 228311 | 81117.98 | 3.70% |
| 2026-02-25 | 33.83 | 34.23 | 0.40 | 1.18% | 33.52 | 34.51 | 123876 | 42201.76 | 2.01% |
| 2026-02-24 | 33.90 | 33.83 | 0.36 | 1.08% | 33.40 | 34.83 | 156616 | 53235.42 | 2.54% |
| 2026-02-13 | 33.61 | 33.47 | -0.11 | -0.33% | 33.28 | 34.34 | 144083 | 48803.51 | 2.34% |
| 2026-02-12 | 32.50 | 33.58 | 1.08 | 3.32% | 32.38 | 33.68 | 153118 | 50881.94 | 2.48% |
| 2026-02-11 | 32.30 | 32.50 | 0.22 | 0.68% | 32.12 | 33.00 | 119821 | 39165.41 | 1.94% |
| 2026-02-10 | 32.08 | 32.28 | 0.20 | 0.62% | 31.90 | 32.41 | 97629 | 31428.06 | 1.58% |
| 2026-02-09 | 31.78 | 32.08 | 0.90 | 2.89% | 31.30 | 32.45 | 135204 | 43064.50 | 2.19% |
| 2026-02-06 | 31.20 | 31.18 | -0.32 | -1.02% | 30.78 | 32.06 | 119228 | 37524.48 | 1.93% |
| 2026-02-05 | 31.61 | 31.50 | -0.27 | -0.85% | 31.03 | 31.91 | 107631 | 33826.52 | 1.75% |
| 2026-02-04 | 32.03 | 31.77 | -0.32 | -1.00% | 31.48 | 32.20 | 98998 | 31375.26 | 1.61% |
| 2026-02-03 | 31.82 | 32.09 | 0.89 | 2.85% | 31.10 | 32.27 | 124169 | 39431.66 | 2.01% |
| 2026-02-02 | 32.84 | 31.20 | -1.95 | -5.88% | 31.10 | 33.30 | 192039 | 61173.29 | 3.12% |
| 2026-01-30 | 33.00 | 33.15 | -0.04 | -0.12% | 31.53 | 33.52 | 200717 | 65500.98 | 3.26% |
| 2026-01-29 | 34.53 | 33.19 | -1.65 | -4.74% | 33.14 | 34.72 | 200602 | 67780.41 | 3.25% |
| 2026-01-28 | 34.60 | 34.84 | -0.01 | -0.03% | 34.20 | 35.01 | 142693 | 49277.23 | 2.31% |
| 2026-01-27 | 33.97 | 34.85 | 0.70 | 2.05% | 33.62 | 35.11 | 166758 | 57407.89 | 2.71% |
| 2026-01-26 | 36.00 | 34.15 | -1.97 | -5.45% | 33.98 | 36.00 | 260051 | 89951.03 | 4.22% |
| 2026-01-23 | 36.09 | 36.12 | 0.37 | 1.03% | 35.85 | 37.22 | 210969 | 76571.87 | 3.42% |
| 2026-01-22 | 35.79 | 35.75 | -0.15 | -0.42% | 35.43 | 36.20 | 171919 | 61493.39 | 2.79% |
| 2026-01-21 | 34.31 | 35.90 | 1.58 | 4.60% | 34.08 | 36.56 | 304596 | 109026.65 | 4.94% |
| 2026-01-20 | 34.70 | 34.32 | -0.63 | -1.80% | 34.02 | 35.60 | 415172 | 144158.33 | 6.74% |
| 2026-01-19 | 31.88 | 34.95 | 3.18 | 10.01% | 31.54 | 34.95 | 366061 | 123208.95 | 5.94% |
| 2026-01-16 | 30.89 | 31.77 | 0.93 | 3.02% | 30.89 | 31.83 | 217996 | 68546.62 | 3.54% |
| 2026-01-15 | 29.51 | 30.84 | 1.15 | 3.87% | 29.46 | 30.98 | 201164 | 61463.80 | 3.26% |
| 2026-01-14 | 30.18 | 29.69 | -0.52 | -1.72% | 29.40 | 30.50 | 213352 | 63910.17 | 3.46% |
| 2026-01-13 | 30.80 | 30.21 | -0.64 | -2.07% | 30.11 | 31.28 | 154564 | 47323.48 | 2.51% |
| 2026-01-12 | 31.25 | 30.85 | -0.41 | -1.31% | 30.26 | 31.48 | 192775 | 59128.19 | 3.13% |
| 2026-01-09 | 30.82 | 31.26 | 0.47 | 1.53% | 30.63 | 31.56 | 150901 | 47080.13 | 2.45% |
| 2026-01-08 | 31.50 | 30.79 | -0.89 | -2.81% | 30.66 | 31.68 | 166910 | 51847.84 | 2.71% |
| 2026-01-07 | 30.26 | 31.68 | 1.28 | 4.21% | 30.08 | 32.25 | 272270 | 85360.98 | 4.42% |
| 2026-01-06 | 30.64 | 30.40 | -0.17 | -0.56% | 30.23 | 30.79 | 162184 | 49318.33 | 2.63% |
| 2026-01-05 | 30.08 | 30.57 | 0.02 | 0.07% | 30.08 | 31.08 | 158221 | 48531.74 | 2.57% |
| 2025-12-31 | 31.36 | 30.55 | -0.30 | -0.97% | 30.25 | 31.55 | 191919 | 58824.10 | 3.11% |
| 2025-12-30 | 30.00 | 30.85 | 0.45 | 1.48% | 30.00 | 31.13 | 171573 | 52796.57 | 2.78% |
| 2025-12-29 | 29.86 | 30.40 | 0.54 | 1.81% | 29.79 | 30.80 | 132008 | 40100.76 | 2.14% |
| 2025-12-26 | 30.10 | 29.86 | -0.24 | -0.80% | 29.81 | 30.30 | 120023 | 36017.89 | 1.95% |
| 2025-12-25 | 30.55 | 30.10 | -0.37 | -1.21% | 29.71 | 30.55 | 144350 | 43468.41 | 2.34% |
| 2025-12-24 | 30.58 | 30.47 | -0.09 | -0.29% | 30.25 | 30.71 | 113007 | 34435.86 | 1.83% |
| 2025-12-23 | 30.95 | 30.56 | -0.55 | -1.77% | 30.42 | 31.20 | 126616 | 38997.64 | 2.05% |
| 2025-12-22 | 30.71 | 31.11 | 0.50 | 1.63% | 30.50 | 31.36 | 139892 | 43524.96 | 2.27% |
| 2025-12-19 | 29.96 | 30.61 | 0.96 | 3.24% | 29.96 | 31.68 | 226690 | 70166.48 | 3.68% |
| 2025-12-18 | 29.59 | 29.65 | -0.13 | -0.44% | 29.43 | 30.06 | 99815 | 29661.09 | 1.62% |
| 2025-12-17 | 29.21 | 29.78 | 0.69 | 2.37% | 28.90 | 29.92 | 141854 | 41708.10 | 2.30% |
| 2025-12-16 | 29.61 | 29.09 | -0.65 | -2.19% | 29.00 | 29.84 | 118487 | 34690.49 | 1.92% |
| 2025-12-15 | 30.00 | 29.74 | -0.79 | -2.59% | 29.73 | 30.59 | 126610 | 38072.61 | 2.05% |
| 2025-12-12 | 30.02 | 30.53 | 0.45 | 1.50% | 29.50 | 30.56 | 183799 | 55432.86 | 2.98% |
| 2025-12-11 | 30.18 | 30.08 | -0.04 | -0.13% | 29.79 | 30.36 | 146046 | 43910.23 | 2.37% |
| 2025-12-10 | 29.10 | 30.12 | 0.94 | 3.22% | 29.05 | 30.30 | 199211 | 59416.56 | 3.23% |
| 2025-12-09 | 28.88 | 29.18 | 0.22 | 0.76% | 28.72 | 29.45 | 122480 | 35761.90 | 1.99% |
| 2025-12-08 | 28.95 | 28.96 | 0.05 | 0.17% | 28.75 | 29.28 | 143942 | 41721.20 | 2.34% |
| 2025-12-05 | 27.45 | 28.91 | 1.45 | 5.28% | 27.28 | 29.07 | 245909 | 70014.88 | 3.99% |
| 2025-12-04 | 28.11 | 27.46 | -0.45 | -1.61% | 27.38 | 28.24 | 151086 | 41676.42 | 2.45% |
| 2025-12-03 | 27.75 | 27.91 | 0.20 | 0.72% | 27.52 | 28.34 | 130757 | 36467.67 | 2.12% |
| 2025-12-02 | 28.18 | 27.71 | -0.56 | -1.98% | 27.57 | 28.20 | 104582 | 29054.64 | 1.70% |
| 2025-12-01 | 27.65 | 28.27 | 0.53 | 1.91% | 27.59 | 28.30 | 166626 | 46615.14 | 2.70% |
| 2025-11-28 | 27.17 | 27.74 | 0.56 | 2.06% | 26.97 | 27.85 | 158202 | 43509.64 | 2.57% |
| 2025-11-27 | 27.17 | 27.18 | 0.02 | 0.07% | 27.14 | 27.69 | 110520 | 30249.23 | 1.79% |
| 2025-11-26 | 26.92 | 27.16 | -0.01 | -0.04% | 26.68 | 27.67 | 126459 | 34494.07 | 2.05% |
| 2025-11-25 | 26.68 | 27.17 | 0.58 | 2.18% | 26.68 | 27.44 | 185694 | 50490.75 | 3.01% |
| 2025-11-24 | 25.95 | 26.59 | 0.79 | 3.06% | 25.68 | 26.70 | 124739 | 32705.02 | 2.02% |
东睦股份(600114)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。
