| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 5.92 | 5.92 | -0.03 | -0.50% | 5.91 | 5.95 | 103158 | 6105.10 | 1.19% |
| 2025-07-02 | 5.98 | 5.95 | -0.01 | -0.17% | 5.93 | 5.99 | 128730 | 7675.90 | 1.48% |
| 2025-07-01 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.00 | 133020 | 7917.14 | 1.53% |
| 2025-06-30 | 5.99 | 6.00 | 0.00 | 0.00% | 5.95 | 6.03 | 155008 | 9282.11 | 1.78% |
| 2025-06-27 | 6.03 | 6.00 | -0.09 | -1.48% | 5.98 | 6.05 | 237247 | 14251.32 | 2.73% |
| 2025-06-26 | 5.93 | 6.09 | 0.08 | 1.33% | 5.88 | 6.22 | 458734 | 27637.48 | 5.28% |
| 2025-06-25 | 6.04 | 6.01 | 0.12 | 2.04% | 5.97 | 6.17 | 381168 | 23117.17 | 4.39% |
| 2025-06-24 | 5.85 | 5.89 | 0.09 | 1.55% | 5.81 | 5.94 | 197915 | 11643.82 | 2.28% |
| 2025-06-23 | 5.71 | 5.80 | 0.00 | 0.00% | 5.68 | 5.83 | 165389 | 9539.56 | 1.90% |
| 2025-06-20 | 5.71 | 5.80 | 0.07 | 1.22% | 5.67 | 5.94 | 253306 | 14736.48 | 2.92% |
| 2025-06-19 | 5.90 | 5.73 | -0.18 | -3.05% | 5.73 | 5.90 | 211188 | 12228.01 | 2.43% |
| 2025-06-18 | 5.97 | 5.91 | -0.15 | -2.48% | 5.90 | 6.06 | 171191 | 10154.26 | 1.97% |
| 2025-06-17 | 6.01 | 6.06 | 0.06 | 1.00% | 6.01 | 6.15 | 179385 | 10918.10 | 2.06% |
| 2025-06-16 | 5.92 | 6.00 | 0.01 | 0.17% | 5.86 | 6.04 | 138035 | 8248.33 | 1.59% |
| 2025-06-13 | 6.15 | 5.99 | -0.15 | -2.44% | 5.98 | 6.16 | 242452 | 14611.04 | 2.79% |
| 2025-06-12 | 6.18 | 6.14 | -0.08 | -1.29% | 6.14 | 6.20 | 208959 | 12870.83 | 2.40% |
| 2025-06-11 | 6.23 | 6.22 | -0.01 | -0.16% | 6.20 | 6.28 | 179903 | 11197.26 | 2.07% |
| 2025-06-10 | 6.32 | 6.23 | -0.10 | -1.58% | 6.16 | 6.35 | 258753 | 16191.65 | 2.98% |
| 2025-06-09 | 6.30 | 6.33 | 0.03 | 0.48% | 6.26 | 6.34 | 185012 | 11679.05 | 2.13% |
| 2025-06-06 | 6.30 | 6.30 | -0.01 | -0.16% | 6.27 | 6.33 | 137511 | 8650.76 | 1.58% |
| 2025-06-05 | 6.39 | 6.31 | -0.09 | -1.41% | 6.28 | 6.40 | 236547 | 14928.17 | 2.72% |
| 2025-06-04 | 6.27 | 6.40 | 0.09 | 1.43% | 6.26 | 6.42 | 263266 | 16683.97 | 3.03% |
| 2025-06-03 | 6.26 | 6.31 | 0.00 | 0.00% | 6.23 | 6.33 | 169650 | 10674.88 | 1.95% |
| 2025-05-30 | 6.40 | 6.31 | -0.12 | -1.87% | 6.30 | 6.43 | 231153 | 14676.50 | 2.66% |
| 2025-05-29 | 6.40 | 6.43 | -0.08 | -1.23% | 6.29 | 6.45 | 396657 | 25374.14 | 4.56% |
| 2025-05-28 | 6.37 | 6.51 | 0.14 | 2.20% | 6.33 | 6.73 | 554821 | 36347.04 | 6.38% |
| 2025-05-27 | 6.33 | 6.37 | -0.01 | -0.16% | 6.33 | 6.43 | 185936 | 11863.42 | 2.14% |
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。
