| 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 | 10.95 | 10.89 | 0.01 | 0.09% | 10.75 | 11.18 | 566478 | 61951.87 | 5.31% |
| 2026-02-02 | 10.95 | 10.88 | -0.12 | -1.09% | 10.82 | 11.49 | 859765 | 95510.09 | 8.06% |
| 2026-01-30 | 10.62 | 11.00 | 0.19 | 1.76% | 10.48 | 11.09 | 767204 | 82747.40 | 7.20% |
| 2026-01-29 | 10.90 | 10.81 | -0.25 | -2.26% | 10.68 | 11.13 | 603623 | 65482.29 | 5.66% |
| 2026-01-28 | 10.80 | 11.06 | 0.37 | 3.46% | 10.49 | 11.28 | 805851 | 87211.55 | 7.56% |
| 2026-01-27 | 10.70 | 10.69 | -0.12 | -1.11% | 10.58 | 11.23 | 629162 | 68351.66 | 5.90% |
| 2026-01-26 | 10.96 | 10.81 | 0.02 | 0.19% | 10.58 | 11.10 | 644436 | 69469.35 | 6.04% |
| 2026-01-23 | 10.09 | 10.79 | 0.67 | 6.62% | 10.07 | 11.10 | 962243 | 101958.35 | 9.02% |
| 2026-01-22 | 10.29 | 10.12 | -0.17 | -1.65% | 10.05 | 10.32 | 489764 | 49573.55 | 4.59% |
| 2026-01-21 | 10.05 | 10.29 | 0.04 | 0.39% | 10.02 | 10.81 | 704347 | 72907.02 | 6.61% |
| 2026-01-20 | 10.20 | 10.25 | 0.05 | 0.49% | 10.02 | 10.50 | 740244 | 75724.09 | 6.94% |
| 2026-01-19 | 11.06 | 10.20 | -0.88 | -7.94% | 9.97 | 11.06 | 1094111 | 111283.35 | 10.26% |
| 2026-01-16 | 10.88 | 11.08 | 0.22 | 2.03% | 10.72 | 11.56 | 1282912 | 142985.89 | 12.03% |
| 2026-01-15 | 10.80 | 10.86 | 0.24 | 2.26% | 10.45 | 11.15 | 1307396 | 141859.98 | 12.26% |
| 2026-01-14 | 9.66 | 10.62 | 0.97 | 10.05% | 9.66 | 10.62 | 1314143 | 135351.83 | 12.33% |
| 2026-01-13 | 10.21 | 9.65 | -0.52 | -5.11% | 9.62 | 10.26 | 708290 | 69675.61 | 6.64% |
| 2026-01-12 | 10.55 | 10.17 | -0.49 | -4.60% | 10.14 | 10.65 | 1049089 | 108521.86 | 9.84% |
| 2026-01-09 | 9.63 | 10.66 | 0.96 | 9.90% | 9.62 | 10.67 | 1382427 | 145880.89 | 12.97% |
| 2026-01-08 | 9.16 | 9.70 | 0.51 | 5.55% | 9.14 | 9.87 | 677388 | 64935.80 | 6.35% |
| 2026-01-07 | 9.18 | 9.19 | -0.02 | -0.22% | 9.12 | 9.33 | 210870 | 19461.69 | 1.98% |
| 2026-01-06 | 9.17 | 9.21 | 0.04 | 0.44% | 9.14 | 9.27 | 215899 | 19879.52 | 2.02% |
| 2026-01-05 | 9.08 | 9.17 | 0.09 | 0.99% | 8.95 | 9.18 | 197223 | 17935.39 | 1.85% |
| 2025-12-31 | 9.14 | 9.08 | -0.05 | -0.55% | 9.01 | 9.18 | 135744 | 12309.25 | 1.27% |
| 2025-12-30 | 9.20 | 9.13 | 0.01 | 0.11% | 9.11 | 9.29 | 152302 | 13973.07 | 1.43% |
| 2025-12-29 | 9.18 | 9.12 | -0.10 | -1.08% | 9.09 | 9.30 | 169022 | 15554.50 | 1.59% |
| 2025-12-26 | 9.17 | 9.22 | 0.04 | 0.44% | 9.14 | 9.28 | 162669 | 14996.92 | 1.53% |
| 2025-12-25 | 9.17 | 9.18 | 0.02 | 0.22% | 9.07 | 9.20 | 140655 | 12851.47 | 1.32% |
| 2025-12-24 | 8.99 | 9.16 | 0.13 | 1.44% | 8.97 | 9.22 | 169005 | 15463.24 | 1.59% |
| 2025-12-23 | 9.06 | 9.03 | -0.08 | -0.88% | 9.01 | 9.10 | 113169 | 10252.60 | 1.06% |
| 2025-12-22 | 9.13 | 9.11 | 0.03 | 0.33% | 9.07 | 9.17 | 133764 | 12189.10 | 1.25% |
| 2025-12-19 | 9.00 | 9.08 | 0.05 | 0.55% | 9.00 | 9.10 | 117234 | 10632.86 | 1.10% |
| 2025-12-18 | 9.00 | 9.03 | 0.01 | 0.11% | 8.97 | 9.08 | 115292 | 10428.27 | 1.08% |
| 2025-12-17 | 8.95 | 9.02 | 0.06 | 0.67% | 8.85 | 9.05 | 132042 | 11799.44 | 1.24% |
| 2025-12-16 | 8.88 | 8.96 | 0.06 | 0.67% | 8.82 | 9.10 | 168376 | 15096.15 | 1.58% |
| 2025-12-15 | 9.00 | 8.90 | -0.14 | -1.55% | 8.89 | 9.01 | 119811 | 10710.95 | 1.12% |
| 2025-12-12 | 9.06 | 9.04 | -0.03 | -0.33% | 9.01 | 9.09 | 110469 | 9992.51 | 1.04% |
| 2025-12-11 | 9.01 | 9.07 | 0.06 | 0.67% | 8.94 | 9.16 | 171148 | 15496.50 | 1.61% |
| 2025-12-10 | 9.00 | 9.01 | 0.00 | 0.00% | 8.97 | 9.08 | 122740 | 11078.10 | 1.15% |
| 2025-12-09 | 9.14 | 9.01 | -0.18 | -1.96% | 8.99 | 9.18 | 161697 | 14648.59 | 1.52% |
| 2025-12-08 | 9.27 | 9.19 | -0.11 | -1.18% | 9.18 | 9.30 | 185331 | 17097.01 | 1.74% |
| 2025-12-05 | 9.26 | 9.30 | -0.05 | -0.53% | 9.20 | 9.32 | 186810 | 17311.48 | 1.75% |
| 2025-12-04 | 9.15 | 9.35 | 0.12 | 1.30% | 9.02 | 9.40 | 380806 | 35202.77 | 3.57% |
| 2025-12-03 | 8.89 | 9.23 | 0.35 | 3.94% | 8.85 | 9.27 | 356436 | 32354.97 | 3.34% |
| 2025-12-02 | 8.90 | 8.88 | -0.02 | -0.22% | 8.81 | 8.98 | 126575 | 11243.65 | 1.19% |
| 2025-12-01 | 8.92 | 8.90 | -0.05 | -0.56% | 8.89 | 8.97 | 135393 | 12084.50 | 1.27% |
| 2025-11-28 | 8.85 | 8.95 | 0.07 | 0.79% | 8.83 | 8.97 | 120174 | 10704.43 | 1.13% |
| 2025-11-27 | 8.88 | 8.88 | -0.01 | -0.11% | 8.82 | 8.93 | 99575 | 8856.70 | 0.93% |
| 2025-11-26 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 9.03 | 134840 | 12031.25 | 1.26% |
| 2025-11-25 | 8.88 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 136172 | 12170.23 | 1.28% |
| 2025-11-24 | 8.81 | 8.88 | 0.09 | 1.02% | 8.77 | 8.93 | 138890 | 12292.27 | 1.30% |
| 2025-11-21 | 9.02 | 8.79 | -0.31 | -3.41% | 8.75 | 9.07 | 261641 | 23239.91 | 2.45% |
| 2025-11-20 | 9.14 | 9.10 | -0.01 | -0.11% | 9.07 | 9.21 | 132938 | 12124.23 | 1.25% |
| 2025-11-19 | 9.32 | 9.11 | -0.21 | -2.25% | 9.04 | 9.35 | 208676 | 19139.70 | 1.96% |
| 2025-11-18 | 9.40 | 9.32 | -0.03 | -0.32% | 9.28 | 9.47 | 183445 | 17164.75 | 1.72% |
| 2025-11-17 | 9.40 | 9.35 | -0.07 | -0.74% | 9.31 | 9.45 | 169148 | 15827.52 | 1.59% |
| 2025-11-14 | 9.47 | 9.42 | -0.09 | -0.95% | 9.41 | 9.55 | 157346 | 14926.10 | 1.48% |
| 2025-11-13 | 9.48 | 9.51 | 0.02 | 0.21% | 9.40 | 9.57 | 170289 | 16168.87 | 1.60% |
| 2025-11-12 | 9.66 | 9.49 | -0.19 | -1.96% | 9.43 | 9.71 | 236991 | 22622.27 | 2.22% |
| 2025-11-11 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.76 | 171943 | 16642.29 | 1.61% |
| 2025-11-10 | 9.72 | 9.67 | -0.08 | -0.82% | 9.60 | 9.75 | 259914 | 25091.78 | 2.44% |
| 2025-11-07 | 9.79 | 9.75 | -0.08 | -0.81% | 9.70 | 9.86 | 216443 | 21144.31 | 2.03% |
| 2025-11-06 | 9.82 | 9.83 | -0.02 | -0.20% | 9.76 | 9.86 | 207671 | 20364.56 | 1.95% |
| 2025-11-05 | 9.68 | 9.85 | 0.07 | 0.72% | 9.66 | 9.89 | 251763 | 24734.08 | 2.36% |
| 2025-11-04 | 9.92 | 9.78 | -0.21 | -2.10% | 9.72 | 9.97 | 283972 | 27950.83 | 2.66% |
| 2025-11-03 | 9.79 | 9.99 | 0.17 | 1.73% | 9.61 | 10.02 | 443449 | 43432.33 | 4.16% |
| 2025-10-31 | 9.61 | 9.82 | 0.21 | 2.19% | 9.55 | 10.06 | 480671 | 47376.82 | 4.51% |
| 2025-10-30 | 9.76 | 9.61 | -0.17 | -1.74% | 9.60 | 9.85 | 361278 | 35093.68 | 3.39% |
| 2025-10-29 | 9.93 | 9.78 | -0.14 | -1.41% | 9.71 | 9.93 | 380478 | 37140.30 | 3.57% |
| 2025-10-28 | 10.08 | 9.92 | -0.18 | -1.78% | 9.83 | 10.08 | 453729 | 45040.79 | 4.26% |
| 2025-10-27 | 10.04 | 10.10 | 0.13 | 1.30% | 10.04 | 10.34 | 604105 | 61455.37 | 5.67% |
| 2025-10-24 | 10.10 | 9.97 | -0.22 | -2.16% | 9.95 | 10.16 | 613758 | 61461.64 | 5.76% |
| 2025-10-23 | 10.47 | 10.19 | -0.52 | -4.86% | 10.03 | 10.78 | 1109172 | 114245.62 | 10.40% |
| 2025-10-22 | 11.42 | 10.71 | -0.15 | -1.38% | 10.71 | 11.75 | 1927875 | 217601.41 | 18.08% |
| 2025-10-21 | 10.54 | 10.86 | 0.99 | 10.03% | 10.45 | 10.86 | 951075 | 102398.83 | 8.92% |
| 2025-10-20 | 10.02 | 9.87 | 0.02 | 0.20% | 9.83 | 10.10 | 375157 | 37382.51 | 3.52% |
| 2025-10-17 | 9.86 | 9.85 | 0.05 | 0.51% | 9.78 | 10.15 | 576852 | 57394.57 | 5.41% |
| 2025-10-16 | 9.90 | 9.80 | -0.15 | -1.51% | 9.75 | 9.99 | 334450 | 32875.89 | 3.14% |
| 2025-10-15 | 10.09 | 9.95 | -0.12 | -1.19% | 9.81 | 10.14 | 419686 | 41686.77 | 3.94% |
| 2025-10-14 | 10.15 | 10.07 | -0.01 | -0.10% | 10.00 | 10.39 | 549342 | 55996.97 | 5.15% |
| 2025-10-13 | 9.97 | 10.08 | -0.11 | -1.08% | 9.90 | 10.13 | 489265 | 49045.46 | 4.59% |
东湖高新(600133)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。
