| 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 | 10.90 | 11.17 | 0.34 | 3.14% | 10.84 | 11.18 | 298349 | 32849.11 | 3.43% |
| 2026-03-24 | 10.67 | 10.83 | 0.37 | 3.54% | 10.49 | 10.84 | 353786 | 37755.39 | 4.07% |
| 2026-03-23 | 10.76 | 10.46 | -0.51 | -4.65% | 10.39 | 10.90 | 336479 | 35849.71 | 3.87% |
| 2026-03-20 | 11.23 | 10.97 | -0.21 | -1.88% | 10.95 | 11.35 | 259647 | 28849.20 | 2.99% |
| 2026-03-19 | 11.16 | 11.18 | -0.15 | -1.32% | 11.08 | 11.40 | 371819 | 41793.88 | 4.28% |
| 2026-03-18 | 11.86 | 11.33 | -0.65 | -5.43% | 11.01 | 11.90 | 764058 | 85939.09 | 8.79% |
| 2026-03-17 | 12.18 | 11.98 | -0.16 | -1.32% | 11.88 | 12.23 | 283781 | 34195.00 | 3.27% |
| 2026-03-16 | 12.25 | 12.14 | -0.09 | -0.74% | 11.98 | 12.40 | 239105 | 29081.20 | 2.75% |
| 2026-03-13 | 12.40 | 12.23 | -0.25 | -2.00% | 12.18 | 12.55 | 204576 | 25199.47 | 2.35% |
| 2026-03-12 | 12.60 | 12.48 | -0.22 | -1.73% | 12.42 | 12.72 | 182875 | 22901.25 | 2.10% |
| 2026-03-11 | 12.80 | 12.70 | -0.10 | -0.78% | 12.64 | 12.91 | 211158 | 26872.47 | 2.43% |
| 2026-03-10 | 12.98 | 12.80 | -0.06 | -0.47% | 12.73 | 13.04 | 223989 | 28767.81 | 2.58% |
| 2026-03-09 | 12.69 | 12.86 | -0.09 | -0.69% | 12.66 | 12.98 | 214254 | 27385.98 | 2.47% |
| 2026-03-06 | 12.90 | 12.95 | -0.13 | -0.99% | 12.80 | 13.06 | 234419 | 30344.08 | 2.70% |
| 2026-03-05 | 12.75 | 13.08 | 0.34 | 2.67% | 12.75 | 13.20 | 348199 | 45479.98 | 4.01% |
| 2026-03-04 | 12.50 | 12.74 | 0.04 | 0.31% | 12.30 | 12.85 | 278716 | 35371.71 | 3.21% |
| 2026-03-03 | 13.20 | 12.70 | -0.51 | -3.86% | 12.68 | 13.34 | 463341 | 60198.09 | 5.33% |
| 2026-03-02 | 13.15 | 13.21 | -0.30 | -2.22% | 13.02 | 13.38 | 319768 | 42162.03 | 3.68% |
| 2026-02-27 | 13.35 | 13.51 | 0.11 | 0.82% | 13.31 | 13.58 | 296953 | 39920.40 | 3.42% |
| 2026-02-26 | 13.71 | 13.40 | -0.32 | -2.33% | 13.37 | 13.80 | 339495 | 45829.74 | 3.91% |
| 2026-02-25 | 13.59 | 13.72 | 0.19 | 1.40% | 13.50 | 13.78 | 305653 | 41817.05 | 3.52% |
| 2026-02-24 | 13.51 | 13.53 | 0.26 | 1.96% | 13.38 | 13.66 | 409144 | 55448.03 | 4.71% |
| 2026-02-13 | 13.65 | 13.27 | -0.18 | -1.34% | 13.25 | 13.80 | 380351 | 51375.59 | 4.38% |
| 2026-02-12 | 14.12 | 13.45 | -0.82 | -5.75% | 13.43 | 14.13 | 685446 | 93467.83 | 7.89% |
| 2026-02-11 | 14.80 | 14.27 | -0.64 | -4.29% | 14.25 | 14.90 | 544670 | 79096.69 | 6.27% |
| 2026-02-10 | 15.49 | 14.91 | -0.82 | -5.21% | 14.88 | 15.50 | 633104 | 95757.48 | 7.29% |
| 2026-02-09 | 15.21 | 15.73 | 0.05 | 0.32% | 15.00 | 15.90 | 878337 | 134696.17 | 10.11% |
| 2026-02-06 | 16.50 | 15.68 | -1.50 | -8.73% | 15.46 | 16.98 | 1148174 | 183690.09 | 13.21% |
| 2026-02-05 | 15.82 | 17.18 | 1.27 | 7.98% | 15.16 | 17.50 | 1551937 | 256719.88 | 17.86% |
| 2026-02-04 | 15.21 | 15.91 | 0.71 | 4.67% | 14.96 | 16.20 | 1250515 | 196671.64 | 14.39% |
| 2026-02-03 | 15.00 | 15.20 | 0.07 | 0.46% | 14.80 | 15.35 | 748853 | 113199.62 | 8.62% |
| 2026-02-02 | 14.23 | 15.13 | 0.57 | 3.91% | 14.20 | 15.38 | 833633 | 125702.94 | 9.59% |
| 2026-01-30 | 14.38 | 14.56 | 0.17 | 1.18% | 14.30 | 15.14 | 642464 | 94621.47 | 7.39% |
| 2026-01-29 | 14.11 | 14.39 | 0.17 | 1.20% | 13.92 | 14.69 | 555773 | 80175.66 | 6.40% |
| 2026-01-28 | 14.60 | 14.22 | -0.44 | -3.00% | 14.18 | 14.85 | 489766 | 70300.05 | 5.64% |
| 2026-01-27 | 14.50 | 14.66 | 0.16 | 1.10% | 14.17 | 14.70 | 441703 | 63946.23 | 5.08% |
| 2026-01-26 | 15.27 | 14.50 | -0.82 | -5.35% | 14.39 | 15.48 | 617237 | 91335.09 | 7.10% |
| 2026-01-23 | 14.74 | 15.32 | 0.63 | 4.29% | 14.61 | 15.45 | 655860 | 99469.22 | 7.55% |
| 2026-01-22 | 14.52 | 14.69 | 0.16 | 1.10% | 14.42 | 14.75 | 415004 | 60683.19 | 4.78% |
| 2026-01-21 | 14.90 | 14.53 | -0.54 | -3.58% | 14.40 | 14.99 | 640824 | 93737.45 | 7.37% |
| 2026-01-20 | 15.49 | 15.07 | -0.34 | -2.21% | 14.91 | 15.67 | 713785 | 109107.47 | 8.21% |
| 2026-01-19 | 15.38 | 15.41 | -0.36 | -2.28% | 15.15 | 15.74 | 685767 | 106062.46 | 7.89% |
| 2026-01-16 | 15.29 | 15.77 | 0.43 | 2.80% | 14.86 | 16.13 | 1087453 | 167175.45 | 12.51% |
| 2026-01-15 | 16.50 | 15.34 | -1.68 | -9.87% | 15.32 | 17.27 | 1138267 | 182197.50 | 13.10% |
| 2026-01-14 | 17.10 | 17.02 | -1.89 | -9.99% | 17.02 | 18.20 | 1451698 | 253435.86 | 16.71% |
| 2026-01-13 | 20.62 | 18.91 | -2.10 | -10.00% | 18.91 | 22.22 | 1744344 | 359031.94 | 20.07% |
| 2026-01-12 | 19.30 | 21.01 | 1.42 | 7.25% | 19.00 | 21.25 | 1830402 | 363764.41 | 21.06% |
| 2026-01-09 | 18.31 | 19.59 | 0.67 | 3.54% | 18.25 | 20.28 | 1896619 | 367648.59 | 21.83% |
| 2026-01-08 | 17.71 | 18.92 | 1.03 | 5.76% | 17.20 | 19.60 | 2008345 | 364196.66 | 23.11% |
| 2026-01-07 | 17.31 | 17.89 | 0.01 | 0.06% | 17.12 | 18.64 | 1576082 | 281148.97 | 18.14% |
| 2026-01-06 | 18.39 | 17.88 | -0.51 | -2.77% | 17.35 | 18.60 | 1725481 | 308337.84 | 19.86% |
| 2026-01-05 | 17.82 | 18.39 | 0.57 | 3.20% | 17.75 | 18.88 | 1391860 | 256165.34 | 16.02% |
| 2025-12-31 | 18.24 | 17.82 | 0.00 | 0.00% | 17.12 | 18.29 | 1339410 | 237930.09 | 15.41% |
| 2025-12-30 | 18.29 | 17.82 | -1.98 | -10.00% | 17.82 | 19.03 | 1785075 | 323828.22 | 20.54% |
| 2025-12-29 | 22.35 | 19.80 | -2.08 | -9.51% | 19.69 | 22.40 | 2115655 | 430052.16 | 24.35% |
| 2025-12-26 | 21.16 | 21.88 | 0.97 | 4.64% | 21.00 | 22.48 | 1891837 | 412179.72 | 21.77% |
| 2025-12-25 | 21.45 | 20.91 | -0.54 | -2.52% | 20.50 | 22.88 | 2304924 | 503644.25 | 26.53% |
| 2025-12-24 | 19.84 | 21.45 | 1.95 | 10.00% | 19.84 | 21.45 | 2213487 | 466672.59 | 25.47% |
| 2025-12-23 | 19.33 | 19.50 | 0.76 | 4.06% | 18.81 | 20.61 | 2229860 | 436668.72 | 25.66% |
| 2025-12-22 | 17.55 | 18.74 | 1.70 | 9.98% | 17.20 | 18.74 | 1891830 | 338476.88 | 21.77% |
| 2025-12-19 | 16.78 | 17.04 | -0.17 | -0.99% | 16.50 | 18.93 | 1671211 | 300193.53 | 19.23% |
| 2025-12-18 | 17.14 | 17.21 | 0.49 | 2.93% | 16.55 | 17.88 | 2150939 | 372129.72 | 24.75% |
| 2025-12-17 | 17.59 | 16.72 | -0.87 | -4.95% | 16.11 | 17.60 | 1709532 | 285798.91 | 19.67% |
| 2025-12-16 | 16.88 | 17.59 | 1.20 | 7.32% | 15.88 | 17.90 | 2020884 | 350167.47 | 23.26% |
| 2025-12-15 | 15.17 | 16.39 | 1.49 | 10.00% | 15.01 | 16.39 | 2418527 | 384703.50 | 27.83% |
| 2025-12-12 | 14.00 | 14.90 | -0.02 | -0.13% | 13.43 | 15.82 | 2396375 | 338465.94 | 27.58% |
| 2025-12-11 | 14.28 | 14.92 | 1.36 | 10.03% | 13.53 | 14.92 | 2170960 | 317123.28 | 24.98% |
| 2025-12-10 | 13.56 | 13.56 | 1.23 | 9.98% | 13.56 | 13.56 | 43985 | 5964.31 | 0.51% |
| 2025-12-09 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 490296 | 60453.48 | 5.64% |
| 2025-12-08 | 10.45 | 11.21 | 1.02 | 10.01% | 10.29 | 11.21 | 895813 | 98214.23 | 10.31% |
| 2025-12-05 | 9.00 | 10.19 | 0.93 | 10.04% | 8.98 | 10.19 | 1614135 | 159399.05 | 18.58% |
| 2025-12-04 | 9.50 | 9.26 | -0.64 | -6.46% | 9.20 | 10.16 | 1177506 | 113657.66 | 13.55% |
| 2025-12-03 | 10.79 | 9.90 | -1.10 | -10.00% | 9.90 | 10.93 | 1456365 | 149386.38 | 16.76% |
| 2025-12-02 | 10.05 | 11.00 | 0.66 | 6.38% | 9.98 | 11.37 | 1874763 | 200630.38 | 21.57% |
| 2025-12-01 | 9.61 | 10.34 | 0.36 | 3.61% | 9.41 | 10.75 | 1604186 | 163808.11 | 18.46% |
| 2025-11-28 | 9.31 | 9.98 | 0.20 | 2.04% | 9.10 | 10.37 | 1652612 | 159933.41 | 19.02% |
| 2025-11-27 | 10.40 | 9.78 | 0.11 | 1.14% | 9.78 | 10.64 | 2146473 | 220481.09 | 24.70% |
| 2025-11-26 | 8.80 | 9.67 | 0.88 | 10.01% | 8.75 | 9.67 | 1399296 | 127463.02 | 16.10% |
| 2025-11-25 | 8.47 | 8.79 | 0.41 | 4.89% | 8.37 | 8.96 | 1040698 | 90620.90 | 11.98% |
| 2025-11-24 | 8.70 | 8.38 | -0.19 | -2.22% | 8.31 | 8.94 | 958541 | 81875.52 | 11.03% |
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。
