| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.15 | 11.79 | -0.38 | -3.12% | 11.72 | 12.15 | 76675 | 9103.71 | 1.64% |
| 2025-11-20 | 12.37 | 12.17 | -0.13 | -1.06% | 12.15 | 12.40 | 40645 | 4977.36 | 0.87% |
| 2025-11-19 | 12.53 | 12.30 | -0.27 | -2.15% | 12.30 | 12.60 | 45651 | 5660.23 | 0.98% |
| 2025-11-18 | 12.71 | 12.57 | -0.21 | -1.64% | 12.55 | 12.72 | 53545 | 6739.46 | 1.15% |
| 2025-11-17 | 12.73 | 12.78 | 0.13 | 1.03% | 12.68 | 12.88 | 60278 | 7717.27 | 1.29% |
| 2025-11-14 | 12.68 | 12.65 | -0.04 | -0.32% | 12.65 | 12.78 | 37088 | 4712.68 | 0.80% |
| 2025-11-13 | 12.72 | 12.69 | -0.03 | -0.24% | 12.61 | 12.74 | 44666 | 5657.86 | 0.96% |
| 2025-11-12 | 12.80 | 12.72 | -0.16 | -1.24% | 12.70 | 12.86 | 46369 | 5917.24 | 0.99% |
| 2025-11-11 | 12.85 | 12.88 | 0.06 | 0.47% | 12.83 | 13.01 | 42538 | 5494.16 | 0.91% |
| 2025-11-10 | 12.95 | 12.82 | -0.08 | -0.62% | 12.72 | 12.95 | 44596 | 5702.65 | 0.96% |
| 2025-11-07 | 13.04 | 12.90 | -0.08 | -0.62% | 12.89 | 13.10 | 72377 | 9406.33 | 1.55% |
| 2025-11-06 | 12.81 | 12.98 | 0.17 | 1.33% | 12.80 | 13.10 | 77972 | 10101.85 | 1.67% |
| 2025-11-05 | 12.77 | 12.81 | 0.00 | 0.00% | 12.71 | 12.83 | 36590 | 4675.83 | 0.78% |
| 2025-11-04 | 12.84 | 12.81 | -0.08 | -0.62% | 12.78 | 12.95 | 48288 | 6198.42 | 1.04% |
| 2025-11-03 | 12.69 | 12.89 | 0.20 | 1.58% | 12.60 | 13.03 | 75538 | 9674.34 | 1.62% |
| 2025-10-31 | 12.62 | 12.69 | 0.01 | 0.08% | 12.62 | 12.74 | 36057 | 4577.00 | 0.77% |
| 2025-10-30 | 12.68 | 12.68 | -0.06 | -0.47% | 12.65 | 12.77 | 45368 | 5763.40 | 0.97% |
| 2025-10-29 | 12.90 | 12.74 | -0.14 | -1.09% | 12.66 | 12.90 | 71257 | 9065.41 | 1.53% |
| 2025-10-28 | 13.02 | 12.88 | -0.28 | -2.13% | 12.82 | 13.09 | 106876 | 13780.11 | 2.29% |
| 2025-10-27 | 13.12 | 13.16 | 0.04 | 0.30% | 13.06 | 13.18 | 57892 | 7596.08 | 1.24% |
| 2025-10-24 | 13.01 | 13.12 | 0.10 | 0.77% | 13.01 | 13.16 | 53387 | 6997.02 | 1.14% |
| 2025-10-23 | 12.96 | 13.02 | 0.03 | 0.23% | 12.86 | 13.09 | 43504 | 5637.05 | 0.93% |
| 2025-10-22 | 13.10 | 12.99 | -0.10 | -0.76% | 12.98 | 13.11 | 44366 | 5776.46 | 0.95% |
| 2025-10-21 | 13.05 | 13.09 | 0.06 | 0.46% | 12.91 | 13.10 | 61026 | 7954.75 | 1.31% |
| 2025-10-20 | 13.24 | 13.03 | -0.17 | -1.29% | 12.90 | 13.33 | 96549 | 12623.35 | 2.07% |
| 2025-10-17 | 13.68 | 13.20 | -0.61 | -4.42% | 13.19 | 13.68 | 161023 | 21526.93 | 3.45% |
| 2025-10-16 | 13.40 | 13.81 | 0.48 | 3.60% | 13.27 | 14.00 | 266082 | 36541.57 | 5.70% |
| 2025-10-15 | 13.25 | 13.33 | 0.06 | 0.45% | 13.03 | 13.37 | 90199 | 11893.16 | 1.93% |
| 2025-10-14 | 13.42 | 13.27 | -0.06 | -0.45% | 13.27 | 13.70 | 111196 | 14943.33 | 2.38% |
| 2025-10-13 | 13.23 | 13.33 | -0.17 | -1.26% | 12.88 | 13.49 | 114833 | 15220.24 | 2.46% |
| 2025-10-10 | 13.07 | 13.50 | 0.47 | 3.61% | 13.02 | 13.61 | 180402 | 24126.38 | 3.87% |
| 2025-10-09 | 12.83 | 13.03 | 0.20 | 1.56% | 12.78 | 13.15 | 80222 | 10461.03 | 1.72% |
| 2025-09-30 | 12.68 | 12.83 | 0.06 | 0.47% | 12.68 | 12.90 | 55622 | 7134.87 | 1.19% |
| 2025-09-29 | 12.84 | 12.77 | -0.06 | -0.47% | 12.54 | 12.88 | 55369 | 7029.06 | 1.19% |
| 2025-09-26 | 12.82 | 12.83 | -0.01 | -0.08% | 12.71 | 13.08 | 60753 | 7848.30 | 1.30% |
| 2025-09-25 | 13.02 | 12.84 | -0.17 | -1.31% | 12.82 | 13.08 | 57894 | 7480.77 | 1.24% |
| 2025-09-24 | 12.80 | 13.01 | 0.21 | 1.64% | 12.68 | 13.08 | 67305 | 8683.77 | 1.44% |
| 2025-09-23 | 12.98 | 12.80 | -0.13 | -1.01% | 12.50 | 12.98 | 90536 | 11478.11 | 1.94% |
| 2025-09-22 | 13.17 | 12.93 | -0.24 | -1.82% | 12.88 | 13.22 | 78777 | 10228.75 | 1.69% |
| 2025-09-19 | 13.31 | 13.17 | -0.17 | -1.27% | 13.14 | 13.37 | 62771 | 8285.50 | 1.35% |
| 2025-09-18 | 13.64 | 13.34 | -0.29 | -2.13% | 13.25 | 13.70 | 98035 | 13210.52 | 2.10% |
| 2025-09-17 | 13.46 | 13.63 | 0.17 | 1.26% | 13.43 | 13.66 | 93948 | 12771.56 | 2.01% |
| 2025-09-16 | 13.42 | 13.46 | 0.05 | 0.37% | 13.28 | 13.46 | 73594 | 9837.82 | 1.58% |
| 2025-09-15 | 13.42 | 13.41 | 0.00 | 0.00% | 13.37 | 13.53 | 56131 | 7549.82 | 1.20% |
| 2025-09-12 | 13.48 | 13.41 | -0.07 | -0.52% | 13.36 | 13.57 | 70613 | 9516.59 | 1.51% |
| 2025-09-11 | 13.40 | 13.48 | 0.12 | 0.90% | 13.20 | 13.50 | 81085 | 10832.75 | 1.74% |
| 2025-09-10 | 13.37 | 13.36 | -0.01 | -0.07% | 13.32 | 13.46 | 43809 | 5861.53 | 0.94% |
| 2025-09-09 | 13.62 | 13.37 | -0.26 | -1.91% | 13.35 | 13.62 | 71355 | 9590.14 | 1.53% |
| 2025-09-08 | 13.35 | 13.63 | 0.28 | 2.10% | 13.31 | 13.64 | 87597 | 11851.77 | 1.88% |
| 2025-09-05 | 13.25 | 13.35 | 0.11 | 0.83% | 13.11 | 13.35 | 75709 | 10050.64 | 1.62% |
| 2025-09-04 | 13.17 | 13.24 | 0.07 | 0.53% | 13.08 | 13.33 | 93086 | 12307.61 | 2.00% |
| 2025-09-03 | 13.71 | 13.17 | -0.60 | -4.36% | 13.11 | 13.81 | 129670 | 17396.88 | 2.78% |
| 2025-09-02 | 13.97 | 13.77 | -0.27 | -1.92% | 13.61 | 13.97 | 116326 | 15995.59 | 2.49% |
| 2025-09-01 | 14.22 | 14.04 | -0.18 | -1.27% | 13.96 | 14.23 | 114884 | 16114.50 | 2.46% |
| 2025-08-29 | 13.92 | 14.22 | 0.23 | 1.64% | 13.85 | 14.25 | 142089 | 20064.76 | 3.05% |
| 2025-08-28 | 13.94 | 13.99 | -0.05 | -0.36% | 13.50 | 14.14 | 189084 | 26173.18 | 4.05% |
| 2025-08-27 | 14.55 | 14.04 | -0.50 | -3.44% | 14.03 | 14.60 | 255103 | 36473.97 | 5.47% |
| 2025-08-26 | 14.61 | 14.54 | -0.13 | -0.89% | 14.44 | 14.66 | 175740 | 25563.28 | 3.77% |
| 2025-08-25 | 14.75 | 14.67 | -0.07 | -0.47% | 14.56 | 14.83 | 256840 | 37687.61 | 5.51% |
| 2025-08-22 | 14.49 | 14.74 | 0.30 | 2.08% | 14.36 | 14.75 | 267771 | 39022.01 | 5.74% |
| 2025-08-21 | 14.84 | 14.44 | -0.39 | -2.63% | 14.36 | 14.86 | 305239 | 44427.87 | 6.54% |
| 2025-08-20 | 14.80 | 14.83 | -0.08 | -0.54% | 14.57 | 14.92 | 218875 | 32286.81 | 4.69% |
| 2025-08-19 | 15.02 | 14.91 | -0.25 | -1.65% | 14.74 | 15.08 | 286174 | 42596.90 | 6.13% |
| 2025-08-18 | 14.50 | 15.16 | 0.60 | 4.12% | 14.50 | 15.38 | 443738 | 66585.27 | 9.51% |
| 2025-08-15 | 14.80 | 14.56 | -0.29 | -1.95% | 14.50 | 14.83 | 365239 | 53248.59 | 7.83% |
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。
