| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.13 | 6.20 | 0.18 | 2.99% | 6.11 | 6.27 | 456333 | 28243.45 | 5.25% |
| 2025-10-30 | 6.15 | 6.02 | -0.13 | -2.11% | 6.02 | 6.18 | 308454 | 18759.71 | 3.55% |
| 2025-10-29 | 6.25 | 6.15 | -0.17 | -2.69% | 6.10 | 6.32 | 437610 | 26970.56 | 5.04% |
| 2025-10-28 | 5.97 | 6.32 | 0.30 | 4.98% | 5.95 | 6.62 | 810174 | 50812.65 | 9.32% |
| 2025-10-27 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 213808 | 12798.89 | 2.46% |
| 2025-10-24 | 6.02 | 5.93 | -0.08 | -1.33% | 5.92 | 6.05 | 176665 | 10523.61 | 2.03% |
| 2025-10-23 | 6.07 | 6.01 | -0.09 | -1.48% | 5.92 | 6.14 | 243327 | 14608.98 | 2.80% |
| 2025-10-22 | 6.10 | 6.10 | -0.10 | -1.61% | 6.04 | 6.19 | 373493 | 22804.52 | 4.30% |
| 2025-10-21 | 5.87 | 6.20 | 0.34 | 5.80% | 5.86 | 6.31 | 560528 | 34402.88 | 6.45% |
| 2025-10-20 | 5.82 | 5.86 | 0.04 | 0.69% | 5.79 | 5.88 | 146027 | 8525.87 | 1.68% |
| 2025-10-17 | 5.85 | 5.82 | -0.07 | -1.19% | 5.82 | 5.95 | 155588 | 9157.75 | 1.79% |
| 2025-10-16 | 5.98 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 219016 | 13028.43 | 2.52% |
| 2025-10-15 | 6.00 | 6.03 | 0.09 | 1.52% | 5.95 | 6.09 | 280085 | 16870.07 | 3.22% |
| 2025-10-14 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 6.00 | 245838 | 14636.14 | 2.83% |
| 2025-10-13 | 5.70 | 5.96 | 0.07 | 1.19% | 5.69 | 6.03 | 305706 | 18137.58 | 3.52% |
| 2025-10-10 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.98 | 206208 | 12171.09 | 2.37% |
| 2025-10-09 | 5.90 | 5.81 | -0.09 | -1.53% | 5.75 | 5.91 | 194477 | 11271.16 | 2.24% |
| 2025-09-30 | 5.86 | 5.90 | 0.04 | 0.68% | 5.86 | 5.91 | 133246 | 7850.83 | 1.53% |
| 2025-09-29 | 5.81 | 5.86 | 0.00 | 0.00% | 5.73 | 5.89 | 165111 | 9624.54 | 1.90% |
| 2025-09-26 | 5.87 | 5.86 | -0.03 | -0.51% | 5.80 | 5.95 | 188719 | 11082.78 | 2.17% |
| 2025-09-25 | 5.99 | 5.89 | -0.07 | -1.17% | 5.86 | 5.99 | 156785 | 9260.67 | 1.80% |
| 2025-09-24 | 5.92 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 190067 | 11366.63 | 2.19% |
| 2025-09-23 | 6.09 | 5.96 | -0.15 | -2.45% | 5.87 | 6.11 | 282068 | 16814.32 | 3.25% |
| 2025-09-22 | 6.20 | 6.11 | -0.16 | -2.55% | 6.07 | 6.25 | 256078 | 15716.80 | 2.95% |
| 2025-09-19 | 6.24 | 6.27 | 0.02 | 0.32% | 6.13 | 6.29 | 289110 | 17937.59 | 3.33% |
| 2025-09-18 | 6.31 | 6.25 | -0.09 | -1.42% | 6.18 | 6.40 | 366440 | 23140.80 | 4.22% |
| 2025-09-17 | 6.58 | 6.34 | -0.21 | -3.21% | 6.33 | 6.58 | 452561 | 28934.80 | 5.21% |
| 2025-09-16 | 6.55 | 6.55 | 0.03 | 0.46% | 6.48 | 6.64 | 398648 | 26100.94 | 4.59% |
| 2025-09-15 | 6.65 | 6.52 | -0.17 | -2.54% | 6.51 | 6.72 | 511319 | 33644.11 | 5.88% |
| 2025-09-12 | 6.69 | 6.69 | -0.06 | -0.89% | 6.65 | 6.98 | 713725 | 48361.41 | 8.21% |
| 2025-09-11 | 6.74 | 6.75 | 0.01 | 0.15% | 6.57 | 6.83 | 658354 | 43919.28 | 7.58% |
| 2025-09-10 | 6.55 | 6.74 | 0.15 | 2.28% | 6.52 | 7.15 | 816828 | 55393.50 | 9.40% |
| 2025-09-09 | 6.58 | 6.59 | 0.03 | 0.46% | 6.50 | 6.70 | 602789 | 39769.84 | 6.94% |
| 2025-09-08 | 6.57 | 6.56 | -0.08 | -1.20% | 6.50 | 6.77 | 533258 | 35247.79 | 6.14% |
| 2025-09-05 | 6.65 | 6.64 | -0.11 | -1.63% | 6.30 | 6.73 | 792096 | 51531.53 | 9.12% |
| 2025-09-04 | 6.40 | 6.75 | 0.26 | 4.01% | 6.35 | 6.99 | 972813 | 65067.70 | 11.20% |
| 2025-09-03 | 6.86 | 6.49 | -0.49 | -7.02% | 6.43 | 6.94 | 809516 | 54120.97 | 9.32% |
| 2025-09-02 | 6.66 | 6.98 | 0.31 | 4.65% | 6.57 | 7.10 | 1069445 | 73913.07 | 12.31% |
| 2025-09-01 | 6.56 | 6.67 | -0.05 | -0.74% | 6.45 | 6.88 | 664664 | 44600.10 | 7.65% |
| 2025-08-29 | 6.67 | 6.72 | -0.09 | -1.32% | 6.57 | 7.00 | 899974 | 61010.41 | 10.36% |
| 2025-08-28 | 6.67 | 6.81 | 0.15 | 2.25% | 6.56 | 7.20 | 1051693 | 72384.07 | 12.10% |
| 2025-08-27 | 6.40 | 6.66 | 0.19 | 2.94% | 6.30 | 7.00 | 1054854 | 69418.79 | 12.14% |
| 2025-08-26 | 6.20 | 6.47 | 0.24 | 3.85% | 6.19 | 6.50 | 745186 | 47370.08 | 8.58% |
| 2025-08-25 | 5.99 | 6.23 | 0.23 | 3.83% | 5.95 | 6.56 | 708211 | 43946.09 | 8.15% |
| 2025-08-22 | 6.12 | 6.00 | -0.12 | -1.96% | 5.95 | 6.12 | 392770 | 23544.04 | 4.52% |
| 2025-08-21 | 5.93 | 6.12 | 0.18 | 3.03% | 5.88 | 6.12 | 652169 | 39296.50 | 7.51% |
| 2025-08-20 | 5.82 | 5.94 | 0.10 | 1.71% | 5.78 | 5.98 | 379150 | 22379.93 | 4.36% |
| 2025-08-19 | 5.80 | 5.84 | 0.06 | 1.04% | 5.77 | 5.86 | 222541 | 12965.09 | 2.56% |
| 2025-08-18 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 170694 | 9856.52 | 1.96% |
| 2025-08-15 | 5.75 | 5.77 | -0.01 | -0.17% | 5.71 | 5.78 | 149693 | 8604.12 | 1.72% |
| 2025-08-14 | 5.85 | 5.78 | -0.12 | -2.03% | 5.75 | 5.91 | 255876 | 14871.66 | 2.94% |
| 2025-08-13 | 5.96 | 5.90 | 0.08 | 1.37% | 5.87 | 6.08 | 342930 | 20415.95 | 3.95% |
| 2025-08-12 | 5.84 | 5.82 | -0.03 | -0.51% | 5.81 | 5.88 | 129596 | 7554.46 | 1.49% |
| 2025-08-11 | 5.76 | 5.85 | 0.10 | 1.74% | 5.72 | 5.89 | 241911 | 14037.15 | 2.78% |
| 2025-08-08 | 5.73 | 5.75 | 0.00 | 0.00% | 5.73 | 5.78 | 87211 | 5011.93 | 1.00% |
| 2025-08-07 | 5.75 | 5.75 | 0.00 | 0.00% | 5.73 | 5.77 | 104954 | 6035.25 | 1.21% |
| 2025-08-06 | 5.78 | 5.75 | -0.03 | -0.52% | 5.72 | 5.78 | 118282 | 6788.33 | 1.36% |
| 2025-08-05 | 5.77 | 5.78 | 0.02 | 0.35% | 5.75 | 5.80 | 93091 | 5372.35 | 1.07% |
| 2025-08-04 | 5.71 | 5.76 | -0.02 | -0.35% | 5.71 | 5.76 | 92061 | 5274.61 | 1.06% |
| 2025-08-01 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 110769 | 6404.84 | 1.27% |
| 2025-07-31 | 5.91 | 5.82 | -0.10 | -1.69% | 5.81 | 5.91 | 155383 | 9081.20 | 1.79% |
| 2025-07-30 | 5.84 | 5.92 | 0.05 | 0.85% | 5.83 | 5.95 | 199481 | 11757.95 | 2.30% |
| 2025-07-29 | 5.92 | 5.87 | -0.03 | -0.51% | 5.83 | 5.94 | 140411 | 8221.48 | 1.62% |
| 2025-07-28 | 5.94 | 5.90 | -0.01 | -0.17% | 5.88 | 5.94 | 132181 | 7805.61 | 1.52% |
| 2025-07-25 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.00 | 247178 | 14653.65 | 2.84% |
| 2025-07-24 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.05 | 355304 | 21314.07 | 4.09% |
| 2025-07-23 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.04 | 239396 | 14287.82 | 2.75% |
| 2025-07-22 | 5.95 | 5.94 | -0.03 | -0.50% | 5.89 | 5.97 | 169327 | 10026.67 | 1.95% |
| 2025-07-21 | 5.90 | 5.97 | 0.07 | 1.19% | 5.85 | 5.98 | 213808 | 12675.49 | 2.46% |
| 2025-07-18 | 5.93 | 5.90 | -0.08 | -1.34% | 5.88 | 5.95 | 219770 | 12970.10 | 2.53% |
| 2025-07-17 | 5.87 | 5.98 | 0.13 | 2.22% | 5.87 | 6.16 | 388143 | 23403.36 | 4.47% |
| 2025-07-16 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.88 | 113085 | 6620.18 | 1.30% |
| 2025-07-15 | 5.92 | 5.83 | -0.12 | -2.02% | 5.80 | 5.94 | 176048 | 10294.05 | 2.03% |
| 2025-07-14 | 5.99 | 5.95 | -0.02 | -0.34% | 5.92 | 6.01 | 154756 | 9222.85 | 1.78% |
| 2025-07-11 | 5.96 | 5.97 | 0.00 | 0.00% | 5.89 | 6.00 | 198940 | 11816.07 | 2.29% |
| 2025-07-10 | 5.94 | 5.97 | 0.04 | 0.67% | 5.87 | 6.08 | 270097 | 16151.80 | 3.11% |
| 2025-07-09 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.96 | 220480 | 13019.64 | 2.54% |
| 2025-07-08 | 5.84 | 5.87 | 0.02 | 0.34% | 5.81 | 5.93 | 125399 | 7350.16 | 1.44% |
| 2025-07-07 | 5.88 | 5.85 | 0.01 | 0.17% | 5.84 | 5.90 | 74573 | 4366.18 | 0.86% |
| 2025-07-04 | 5.90 | 5.84 | -0.05 | -0.85% | 5.84 | 5.92 | 124120 | 7290.39 | 1.43% |
东百集团(600693)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。
