| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 12.23 | 11.94 | -0.29 | -2.37% | 11.92 | 12.23 | 198945 | 23932.76 | 4.26% |
| 2025-04-01 | 11.89 | 12.23 | 0.08 | 0.66% | 11.89 | 12.72 | 281679 | 34719.00 | 6.04% |
| 2025-03-31 | 12.22 | 12.15 | 0.35 | 2.97% | 11.95 | 12.61 | 291213 | 35631.14 | 6.24% |
| 2025-03-28 | 11.70 | 11.80 | 0.03 | 0.25% | 11.64 | 12.49 | 270496 | 32609.40 | 5.80% |
| 2025-03-27 | 12.26 | 11.77 | -0.52 | -4.23% | 11.60 | 12.28 | 317398 | 37636.40 | 6.80% |
| 2025-03-26 | 12.07 | 12.29 | -0.02 | -0.16% | 12.04 | 12.53 | 282688 | 34772.59 | 6.06% |
| 2025-03-25 | 12.74 | 12.31 | -0.54 | -4.20% | 12.30 | 13.21 | 411639 | 52471.63 | 8.82% |
| 2025-03-24 | 13.83 | 12.85 | -1.43 | -10.01% | 12.85 | 13.86 | 481407 | 63091.28 | 10.32% |
| 2025-03-21 | 13.53 | 14.28 | 0.51 | 3.70% | 13.15 | 14.83 | 804592 | 112038.20 | 17.25% |
| 2025-03-20 | 13.69 | 13.77 | 0.46 | 3.46% | 13.38 | 14.37 | 962145 | 131756.05 | 20.63% |
| 2025-03-19 | 12.06 | 13.31 | 1.21 | 10.00% | 12.05 | 13.31 | 393501 | 51712.01 | 8.44% |
| 2025-03-18 | 12.18 | 12.10 | -0.07 | -0.58% | 12.05 | 12.29 | 78492 | 9522.72 | 1.68% |
| 2025-03-17 | 12.16 | 12.17 | 0.01 | 0.08% | 12.06 | 12.30 | 86970 | 10584.65 | 1.86% |
| 2025-03-14 | 12.11 | 12.16 | -0.01 | -0.08% | 11.90 | 12.19 | 115469 | 13932.97 | 2.48% |
| 2025-03-13 | 12.51 | 12.17 | -0.34 | -2.72% | 11.94 | 12.56 | 183774 | 22337.23 | 3.94% |
| 2025-03-12 | 12.38 | 12.51 | 0.26 | 2.12% | 12.35 | 12.90 | 243264 | 30668.02 | 5.21% |
| 2025-03-11 | 12.05 | 12.25 | 0.03 | 0.25% | 12.00 | 12.26 | 87477 | 10602.44 | 1.88% |
| 2025-03-10 | 12.28 | 12.22 | -0.13 | -1.05% | 12.17 | 12.46 | 97659 | 11977.87 | 2.09% |
| 2025-03-07 | 12.21 | 12.35 | 0.07 | 0.57% | 12.09 | 12.68 | 182544 | 22641.78 | 3.91% |
| 2025-03-06 | 12.34 | 12.28 | 0.05 | 0.41% | 12.19 | 12.39 | 108146 | 13313.94 | 2.32% |
| 2025-03-05 | 12.12 | 12.23 | 0.01 | 0.08% | 12.02 | 12.29 | 93475 | 11356.31 | 2.00% |
| 2025-03-04 | 11.78 | 12.22 | 0.32 | 2.69% | 11.75 | 12.28 | 122594 | 14838.31 | 2.63% |
| 2025-03-03 | 11.82 | 11.90 | 0.12 | 1.02% | 11.70 | 12.29 | 106158 | 12723.81 | 2.28% |
| 2025-02-28 | 12.29 | 11.78 | -0.56 | -4.54% | 11.70 | 12.30 | 135105 | 16185.36 | 2.90% |
| 2025-02-27 | 12.55 | 12.34 | -0.21 | -1.67% | 12.11 | 12.59 | 152398 | 18779.70 | 3.27% |
| 2025-02-26 | 12.40 | 12.55 | 0.13 | 1.05% | 12.35 | 12.64 | 211965 | 26548.92 | 4.54% |
| 2025-02-25 | 12.30 | 12.42 | -0.05 | -0.40% | 12.20 | 12.64 | 195389 | 24358.39 | 4.19% |
| 2025-02-24 | 12.13 | 12.47 | 0.24 | 1.96% | 12.09 | 12.61 | 226982 | 28173.48 | 4.87% |
| 2025-02-21 | 12.39 | 12.23 | -0.13 | -1.05% | 12.03 | 12.40 | 149078 | 18169.07 | 3.20% |
| 2025-02-20 | 11.90 | 12.36 | 0.08 | 0.65% | 11.90 | 12.39 | 154744 | 18927.76 | 3.32% |
| 2025-02-19 | 11.80 | 12.28 | 0.42 | 3.54% | 11.77 | 12.30 | 172763 | 21070.84 | 3.70% |
| 2025-02-18 | 12.38 | 11.86 | -0.64 | -5.12% | 11.85 | 12.48 | 187867 | 22792.93 | 4.03% |
| 2025-02-17 | 12.40 | 12.50 | 0.02 | 0.16% | 12.26 | 12.55 | 168970 | 21001.26 | 3.62% |
| 2025-02-14 | 12.61 | 12.48 | -0.27 | -2.12% | 12.33 | 12.85 | 222375 | 27836.59 | 4.77% |
| 2025-02-13 | 12.70 | 12.75 | 0.05 | 0.39% | 12.40 | 13.00 | 327221 | 41462.55 | 7.01% |
| 2025-02-12 | 12.51 | 12.70 | -0.20 | -1.55% | 12.39 | 12.80 | 339265 | 42812.99 | 7.27% |
| 2025-02-11 | 12.77 | 12.90 | 0.01 | 0.08% | 12.60 | 13.69 | 618791 | 81715.60 | 13.27% |
| 2025-02-10 | 12.89 | 12.89 | 1.17 | 9.98% | 12.49 | 12.89 | 361616 | 46370.67 | 7.75% |
| 2025-02-07 | 11.61 | 11.72 | 0.32 | 2.81% | 11.53 | 12.14 | 244551 | 28814.29 | 5.24% |
| 2025-02-06 | 10.88 | 11.40 | 0.56 | 5.17% | 10.75 | 11.40 | 120698 | 13491.76 | 2.59% |
| 2025-02-05 | 10.78 | 10.84 | 0.23 | 2.17% | 10.66 | 10.95 | 73705 | 7971.87 | 1.58% |
| 2025-01-27 | 10.94 | 10.61 | -0.29 | -2.66% | 10.61 | 11.03 | 64842 | 6986.96 | 1.39% |
| 2025-01-24 | 10.81 | 10.90 | 0.08 | 0.74% | 10.72 | 10.98 | 67275 | 7305.71 | 1.44% |
| 2025-01-23 | 10.93 | 10.82 | 0.03 | 0.28% | 10.81 | 11.20 | 93922 | 10385.80 | 2.01% |
| 2025-01-22 | 11.12 | 10.79 | -0.28 | -2.53% | 10.78 | 11.12 | 55803 | 6065.75 | 1.20% |
| 2025-01-21 | 11.25 | 11.07 | -0.07 | -0.63% | 10.95 | 11.25 | 62107 | 6860.84 | 1.33% |
| 2025-01-20 | 11.21 | 11.14 | 0.03 | 0.27% | 11.03 | 11.29 | 59787 | 6671.82 | 1.28% |
| 2025-01-17 | 11.10 | 11.11 | -0.10 | -0.89% | 11.03 | 11.27 | 65184 | 7258.96 | 1.40% |
| 2025-01-16 | 11.24 | 11.21 | 0.02 | 0.18% | 11.00 | 11.47 | 97943 | 11035.25 | 2.10% |
| 2025-01-15 | 11.11 | 11.19 | 0.07 | 0.63% | 10.90 | 11.36 | 106862 | 11960.84 | 2.29% |
| 2025-01-14 | 10.60 | 11.12 | 0.61 | 5.80% | 10.58 | 11.12 | 110163 | 12054.13 | 2.36% |
| 2025-01-13 | 10.42 | 10.51 | 0.01 | 0.10% | 10.18 | 10.63 | 71499 | 7452.79 | 1.53% |
| 2025-01-10 | 10.84 | 10.50 | -0.34 | -3.14% | 10.50 | 11.00 | 97070 | 10485.46 | 2.08% |
| 2025-01-09 | 10.61 | 10.84 | 0.10 | 0.93% | 10.60 | 10.93 | 87651 | 9488.40 | 1.88% |
| 2025-01-08 | 10.65 | 10.74 | 0.10 | 0.94% | 10.28 | 10.83 | 108046 | 11475.74 | 2.32% |
| 2025-01-07 | 10.35 | 10.64 | 0.29 | 2.80% | 10.32 | 10.65 | 76720 | 8051.90 | 1.64% |
| 2025-01-06 | 10.53 | 10.35 | -0.18 | -1.71% | 10.15 | 10.65 | 92115 | 9568.43 | 1.97% |
| 2025-01-03 | 11.24 | 10.53 | -0.72 | -6.40% | 10.53 | 11.30 | 139477 | 15080.32 | 2.99% |
| 2025-01-02 | 11.74 | 11.25 | -0.39 | -3.35% | 11.11 | 11.74 | 118809 | 13577.53 | 2.55% |
| 2024-12-31 | 12.08 | 11.64 | -0.45 | -3.72% | 11.62 | 12.16 | 113386 | 13404.45 | 2.43% |
| 2024-12-30 | 12.17 | 12.09 | 0.02 | 0.17% | 12.08 | 12.33 | 130129 | 15863.24 | 2.79% |
| 2024-12-27 | 11.95 | 12.07 | 0.14 | 1.17% | 11.95 | 12.30 | 113043 | 13717.33 | 2.42% |
| 2024-12-26 | 11.88 | 11.93 | 0.12 | 1.02% | 11.70 | 12.14 | 96880 | 11618.14 | 2.08% |
| 2024-12-25 | 12.15 | 11.81 | -0.52 | -4.22% | 11.56 | 12.28 | 178014 | 21031.67 | 3.82% |
| 2024-12-24 | 12.35 | 12.33 | 0.08 | 0.65% | 12.13 | 12.56 | 119253 | 14671.93 | 2.56% |
| 2024-12-23 | 12.88 | 12.25 | -0.73 | -5.62% | 12.18 | 13.07 | 193600 | 24175.28 | 4.15% |
| 2024-12-20 | 12.60 | 12.98 | 0.39 | 3.10% | 12.58 | 13.40 | 212256 | 27706.77 | 4.55% |
| 2024-12-19 | 12.68 | 12.59 | -0.42 | -3.23% | 12.42 | 12.88 | 175328 | 22072.22 | 3.76% |
| 2024-12-18 | 12.50 | 13.01 | 0.61 | 4.92% | 12.28 | 13.22 | 244906 | 31411.33 | 5.25% |
| 2024-12-17 | 13.05 | 12.40 | -0.84 | -6.34% | 12.35 | 13.05 | 208054 | 26274.24 | 4.46% |
| 2024-12-16 | 13.11 | 13.24 | 0.04 | 0.30% | 12.86 | 13.52 | 273951 | 36093.27 | 5.87% |
| 2024-12-13 | 13.62 | 13.20 | -0.52 | -3.79% | 13.14 | 13.70 | 249880 | 33403.13 | 5.36% |
| 2024-12-12 | 13.77 | 13.72 | -0.23 | -1.65% | 13.46 | 14.05 | 353478 | 48508.24 | 7.58% |
| 2024-12-11 | 13.43 | 13.95 | 0.33 | 2.42% | 13.30 | 14.26 | 486923 | 67279.49 | 10.44% |
| 2024-12-10 | 13.48 | 13.62 | 0.55 | 4.21% | 13.14 | 13.98 | 474776 | 64559.78 | 10.18% |
| 2024-12-09 | 13.40 | 13.07 | -0.33 | -2.46% | 12.95 | 13.49 | 321734 | 42415.94 | 6.90% |
| 2024-12-06 | 13.56 | 13.40 | -0.14 | -1.03% | 13.08 | 13.81 | 555055 | 74460.38 | 11.90% |
| 2024-12-05 | 12.12 | 13.54 | 1.23 | 9.99% | 12.11 | 13.54 | 527361 | 69294.73 | 11.31% |
| 2024-12-04 | 12.45 | 12.31 | -0.28 | -2.22% | 12.23 | 12.65 | 168564 | 20933.52 | 3.61% |
| 2024-12-03 | 12.87 | 12.59 | -0.31 | -2.40% | 12.40 | 12.87 | 245257 | 30823.46 | 5.26% |
东安动力(600178)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。
