| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 26.48 | 25.80 | -0.79 | -2.97% | 25.71 | 26.70 | 127753 | 33429.76 | 2.07% |
| 2025-11-20 | 27.05 | 26.59 | -0.26 | -0.97% | 26.48 | 27.20 | 108877 | 29201.21 | 1.77% |
| 2025-11-19 | 26.76 | 26.85 | 0.10 | 0.37% | 26.56 | 27.21 | 100531 | 26960.19 | 1.63% |
| 2025-11-18 | 26.72 | 26.75 | -0.04 | -0.15% | 26.55 | 27.34 | 140486 | 37860.63 | 2.28% |
| 2025-11-17 | 26.86 | 26.79 | -0.61 | -2.23% | 26.63 | 27.28 | 144810 | 38906.73 | 2.35% |
| 2025-11-14 | 28.00 | 27.40 | -0.77 | -2.73% | 27.40 | 28.00 | 120107 | 33271.92 | 1.95% |
| 2025-11-13 | 28.00 | 28.17 | 0.04 | 0.14% | 27.88 | 28.44 | 100673 | 28361.04 | 1.63% |
| 2025-11-12 | 28.37 | 28.13 | -0.24 | -0.85% | 27.83 | 28.46 | 99288 | 27882.74 | 1.61% |
| 2025-11-11 | 28.95 | 28.37 | -0.34 | -1.18% | 28.26 | 29.11 | 117261 | 33478.61 | 1.90% |
| 2025-11-10 | 29.22 | 28.71 | -0.62 | -2.11% | 28.36 | 29.43 | 156524 | 45046.47 | 2.54% |
| 2025-11-07 | 29.60 | 29.33 | -0.35 | -1.18% | 29.21 | 29.83 | 124207 | 36594.91 | 2.02% |
| 2025-11-06 | 28.75 | 29.68 | 0.91 | 3.16% | 28.75 | 29.78 | 203349 | 59955.96 | 3.30% |
| 2025-11-05 | 28.33 | 28.77 | 0.07 | 0.24% | 28.21 | 29.19 | 151372 | 43442.30 | 2.46% |
| 2025-11-04 | 28.90 | 28.70 | -0.37 | -1.27% | 28.13 | 29.17 | 230313 | 65904.45 | 3.74% |
| 2025-11-03 | 30.14 | 29.07 | -1.01 | -3.36% | 28.27 | 30.20 | 338720 | 97600.27 | 5.50% |
| 2025-10-31 | 30.40 | 30.08 | -0.27 | -0.89% | 30.00 | 31.08 | 163494 | 49773.12 | 2.65% |
| 2025-10-30 | 31.17 | 30.35 | -0.90 | -2.88% | 30.32 | 31.20 | 159662 | 48915.90 | 2.59% |
| 2025-10-29 | 30.78 | 31.25 | 0.43 | 1.40% | 30.66 | 31.44 | 174536 | 54361.98 | 2.83% |
| 2025-10-28 | 31.00 | 30.82 | 0.47 | 1.55% | 30.53 | 31.94 | 278118 | 86515.34 | 4.51% |
| 2025-10-27 | 30.79 | 30.35 | 0.09 | 0.30% | 29.98 | 31.18 | 208534 | 63423.93 | 3.38% |
| 2025-10-24 | 29.33 | 30.26 | 1.13 | 3.88% | 29.26 | 30.26 | 168424 | 50320.12 | 2.73% |
| 2025-10-23 | 29.30 | 29.13 | -0.48 | -1.62% | 28.40 | 29.41 | 175712 | 50642.77 | 2.85% |
| 2025-10-22 | 29.50 | 29.61 | -0.24 | -0.80% | 28.90 | 29.83 | 136331 | 40041.72 | 2.21% |
| 2025-10-21 | 29.73 | 29.85 | 0.36 | 1.22% | 29.21 | 30.32 | 154440 | 46105.96 | 2.51% |
| 2025-10-20 | 29.80 | 29.49 | -0.05 | -0.17% | 29.20 | 30.35 | 140614 | 41861.04 | 2.28% |
| 2025-10-17 | 31.69 | 29.54 | -2.16 | -6.81% | 29.30 | 31.69 | 200441 | 60418.84 | 3.25% |
| 2025-10-16 | 32.50 | 31.70 | -1.34 | -4.06% | 31.68 | 32.59 | 149511 | 47829.07 | 2.43% |
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。
