| 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 | 10.93 | 11.62 | 0.48 | 4.31% | 10.91 | 11.90 | 149732 | 16914.55 | 3.21% |
| 2026-03-24 | 10.55 | 11.14 | 0.76 | 7.32% | 10.37 | 11.30 | 117023 | 12818.76 | 2.51% |
| 2026-03-23 | 10.80 | 10.38 | -0.54 | -4.95% | 10.30 | 10.85 | 59744 | 6308.25 | 1.28% |
| 2026-03-20 | 11.33 | 10.92 | -0.37 | -3.28% | 10.92 | 11.41 | 42145 | 4672.87 | 0.90% |
| 2026-03-19 | 11.55 | 11.29 | -0.34 | -2.92% | 11.25 | 11.59 | 38360 | 4368.72 | 0.82% |
| 2026-03-18 | 11.68 | 11.63 | -0.03 | -0.26% | 11.47 | 11.74 | 28072 | 3244.48 | 0.60% |
| 2026-03-17 | 11.75 | 11.66 | -0.09 | -0.77% | 11.65 | 11.87 | 30474 | 3587.51 | 0.65% |
| 2026-03-16 | 11.68 | 11.75 | 0.05 | 0.43% | 11.61 | 11.75 | 31465 | 3670.74 | 0.67% |
| 2026-03-13 | 11.82 | 11.70 | -0.16 | -1.35% | 11.68 | 11.89 | 35081 | 4133.62 | 0.75% |
| 2026-03-12 | 12.04 | 11.86 | -0.15 | -1.25% | 11.82 | 12.04 | 32166 | 3824.21 | 0.69% |
| 2026-03-11 | 12.17 | 12.01 | -0.16 | -1.31% | 11.97 | 12.24 | 38641 | 4651.91 | 0.83% |
| 2026-03-10 | 11.98 | 12.17 | 0.19 | 1.59% | 11.98 | 12.18 | 31863 | 3865.68 | 0.68% |
| 2026-03-09 | 12.10 | 11.98 | -0.26 | -2.12% | 11.85 | 12.23 | 52901 | 6336.06 | 1.13% |
| 2026-03-06 | 11.87 | 12.24 | 0.35 | 2.94% | 11.81 | 12.35 | 67980 | 8294.88 | 1.46% |
| 2026-03-05 | 11.80 | 11.89 | 0.15 | 1.28% | 11.80 | 11.95 | 31772 | 3776.43 | 0.68% |
| 2026-03-04 | 11.70 | 11.74 | 0.03 | 0.26% | 11.61 | 11.85 | 36397 | 4278.49 | 0.78% |
| 2026-03-03 | 12.35 | 11.71 | -0.66 | -5.34% | 11.71 | 12.39 | 89030 | 10711.33 | 1.91% |
| 2026-03-02 | 12.34 | 12.37 | -0.09 | -0.72% | 12.30 | 12.61 | 59916 | 7445.20 | 1.28% |
| 2026-02-27 | 12.53 | 12.46 | -0.13 | -1.03% | 12.43 | 12.59 | 39707 | 4953.57 | 0.85% |
| 2026-02-26 | 12.56 | 12.59 | 0.03 | 0.24% | 12.51 | 12.65 | 34932 | 4391.70 | 0.75% |
| 2026-02-25 | 12.72 | 12.56 | -0.15 | -1.18% | 12.54 | 12.72 | 55037 | 6936.79 | 1.18% |
| 2026-02-24 | 12.54 | 12.71 | 0.28 | 2.25% | 12.48 | 12.75 | 56257 | 7112.48 | 1.21% |
| 2026-02-13 | 12.32 | 12.43 | 0.10 | 0.81% | 12.30 | 12.54 | 43836 | 5463.90 | 0.94% |
| 2026-02-12 | 12.47 | 12.33 | -0.14 | -1.12% | 12.29 | 12.47 | 35077 | 4340.75 | 0.75% |
| 2026-02-11 | 12.52 | 12.47 | -0.02 | -0.16% | 12.40 | 12.66 | 44851 | 5617.98 | 0.96% |
| 2026-02-10 | 12.43 | 12.49 | 0.04 | 0.32% | 12.36 | 12.53 | 32192 | 4014.24 | 0.69% |
| 2026-02-09 | 12.57 | 12.45 | -0.01 | -0.08% | 12.40 | 12.60 | 56720 | 7079.68 | 1.22% |
| 2026-02-06 | 12.46 | 12.46 | 0.00 | 0.00% | 12.43 | 12.58 | 28350 | 3549.27 | 0.61% |
| 2026-02-05 | 12.58 | 12.46 | -0.13 | -1.03% | 12.46 | 12.66 | 32665 | 4099.54 | 0.70% |
| 2026-02-04 | 12.45 | 12.59 | 0.09 | 0.72% | 12.40 | 12.65 | 41552 | 5221.80 | 0.89% |
| 2026-02-03 | 12.28 | 12.50 | 0.26 | 2.12% | 12.28 | 12.50 | 46867 | 5823.16 | 1.00% |
| 2026-02-02 | 12.34 | 12.24 | -0.07 | -0.57% | 12.23 | 12.50 | 47693 | 5914.15 | 1.02% |
| 2026-01-30 | 12.29 | 12.31 | 0.02 | 0.16% | 12.12 | 12.38 | 48886 | 5995.26 | 1.05% |
| 2026-01-29 | 12.42 | 12.29 | -0.14 | -1.13% | 12.22 | 12.57 | 60235 | 7444.19 | 1.29% |
| 2026-01-28 | 12.66 | 12.43 | -0.25 | -1.97% | 12.42 | 12.76 | 58107 | 7282.71 | 1.25% |
| 2026-01-27 | 12.62 | 12.68 | -0.10 | -0.78% | 12.32 | 12.78 | 70700 | 8867.56 | 1.52% |
| 2026-01-26 | 13.15 | 12.78 | -0.37 | -2.81% | 12.74 | 13.18 | 90722 | 11705.49 | 1.94% |
| 2026-01-23 | 13.06 | 13.15 | -0.01 | -0.08% | 13.06 | 13.18 | 88313 | 11573.55 | 1.89% |
| 2026-01-22 | 12.97 | 13.16 | 0.24 | 1.86% | 12.90 | 13.19 | 115344 | 15109.90 | 2.47% |
| 2026-01-21 | 12.85 | 12.92 | 0.00 | 0.00% | 12.78 | 13.00 | 58513 | 7534.61 | 1.25% |
| 2026-01-20 | 13.00 | 12.92 | -0.14 | -1.07% | 12.89 | 13.27 | 92995 | 12136.54 | 1.99% |
| 2026-01-19 | 12.79 | 13.06 | 0.27 | 2.11% | 12.74 | 13.07 | 87451 | 11302.03 | 1.87% |
| 2026-01-16 | 12.94 | 12.79 | -0.15 | -1.16% | 12.74 | 12.94 | 67270 | 8607.34 | 1.44% |
| 2026-01-15 | 12.70 | 12.94 | 0.17 | 1.33% | 12.70 | 12.96 | 89636 | 11521.37 | 1.92% |
| 2026-01-14 | 12.77 | 12.77 | -0.09 | -0.70% | 12.60 | 12.99 | 124866 | 16025.15 | 2.68% |
| 2026-01-13 | 13.48 | 12.86 | -0.55 | -4.10% | 12.85 | 13.48 | 156863 | 20450.45 | 3.36% |
| 2026-01-12 | 12.97 | 13.41 | 0.38 | 2.92% | 12.92 | 13.54 | 241860 | 31959.79 | 5.18% |
| 2026-01-09 | 12.96 | 13.03 | 0.10 | 0.77% | 12.90 | 13.10 | 125366 | 16274.71 | 2.69% |
| 2026-01-08 | 12.71 | 12.93 | 0.16 | 1.25% | 12.65 | 13.05 | 114096 | 14678.09 | 2.45% |
| 2026-01-07 | 13.20 | 12.77 | -0.26 | -2.00% | 12.76 | 13.25 | 155678 | 20090.90 | 3.34% |
| 2026-01-06 | 12.80 | 13.03 | 0.21 | 1.64% | 12.73 | 13.03 | 176517 | 22790.67 | 3.78% |
| 2026-01-05 | 12.79 | 12.82 | 0.03 | 0.23% | 12.65 | 12.85 | 125821 | 16032.57 | 2.70% |
| 2025-12-31 | 12.77 | 12.79 | -0.05 | -0.39% | 12.70 | 12.90 | 132201 | 16876.08 | 2.83% |
| 2025-12-30 | 13.16 | 12.84 | -0.32 | -2.43% | 12.70 | 13.16 | 322853 | 41376.88 | 6.92% |
| 2025-12-29 | 11.98 | 13.16 | 1.20 | 10.03% | 11.98 | 13.16 | 268504 | 34559.47 | 5.76% |
| 2025-12-26 | 12.02 | 11.96 | -0.10 | -0.83% | 11.91 | 12.10 | 43278 | 5195.46 | 0.93% |
| 2025-12-25 | 11.96 | 12.06 | 0.10 | 0.84% | 11.90 | 12.12 | 48520 | 5844.77 | 1.04% |
| 2025-12-24 | 11.78 | 11.96 | 0.11 | 0.93% | 11.77 | 12.02 | 38072 | 4546.83 | 0.82% |
| 2025-12-23 | 12.18 | 11.85 | -0.17 | -1.41% | 11.82 | 12.20 | 55320 | 6616.67 | 1.19% |
| 2025-12-22 | 12.29 | 12.02 | 0.25 | 2.12% | 12.01 | 12.40 | 117263 | 14287.78 | 2.51% |
| 2025-12-19 | 11.62 | 11.77 | 0.19 | 1.64% | 11.60 | 11.80 | 50143 | 5891.68 | 1.07% |
| 2025-12-18 | 11.52 | 11.58 | -0.02 | -0.17% | 11.49 | 11.68 | 35361 | 4107.86 | 0.76% |
| 2025-12-17 | 11.65 | 11.60 | -0.15 | -1.28% | 11.47 | 11.74 | 44599 | 5159.58 | 0.96% |
| 2025-12-16 | 11.64 | 11.75 | 0.24 | 2.09% | 11.47 | 11.86 | 75629 | 8852.88 | 1.62% |
| 2025-12-15 | 11.50 | 11.51 | -0.04 | -0.35% | 11.39 | 11.68 | 27180 | 3134.52 | 0.58% |
| 2025-12-12 | 11.56 | 11.55 | -0.01 | -0.09% | 11.48 | 11.67 | 30763 | 3558.06 | 0.66% |
| 2025-12-11 | 11.80 | 11.56 | -0.27 | -2.28% | 11.55 | 11.85 | 42843 | 4998.44 | 0.92% |
| 2025-12-10 | 11.82 | 11.83 | -0.01 | -0.08% | 11.71 | 11.87 | 22100 | 2604.72 | 0.47% |
| 2025-12-09 | 11.95 | 11.84 | -0.14 | -1.17% | 11.82 | 12.01 | 26808 | 3191.63 | 0.57% |
| 2025-12-08 | 11.90 | 11.98 | 0.08 | 0.67% | 11.90 | 12.01 | 31469 | 3767.41 | 0.67% |
| 2025-12-05 | 11.74 | 11.90 | 0.17 | 1.45% | 11.70 | 11.90 | 29181 | 3450.97 | 0.63% |
| 2025-12-04 | 11.81 | 11.73 | -0.11 | -0.93% | 11.67 | 11.89 | 30274 | 3559.36 | 0.65% |
| 2025-12-03 | 12.00 | 11.84 | -0.24 | -1.99% | 11.81 | 12.04 | 42078 | 5002.83 | 0.90% |
| 2025-12-02 | 11.91 | 12.08 | 0.09 | 0.75% | 11.91 | 12.47 | 63385 | 7715.83 | 1.36% |
| 2025-12-01 | 12.04 | 11.99 | -0.05 | -0.42% | 11.94 | 12.08 | 32248 | 3868.96 | 0.69% |
| 2025-11-28 | 11.81 | 12.04 | 0.21 | 1.78% | 11.80 | 12.04 | 36436 | 4349.77 | 0.78% |
| 2025-11-27 | 11.86 | 11.83 | -0.07 | -0.59% | 11.80 | 11.93 | 29514 | 3505.23 | 0.63% |
| 2025-11-26 | 11.96 | 11.90 | -0.14 | -1.16% | 11.87 | 12.05 | 39713 | 4741.67 | 0.85% |
| 2025-11-25 | 12.12 | 12.04 | -0.06 | -0.50% | 11.99 | 12.12 | 41302 | 4985.47 | 0.89% |
| 2025-11-24 | 11.83 | 12.10 | 0.31 | 2.63% | 11.76 | 12.15 | 57992 | 6923.07 | 1.24% |
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。
