| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.82 | 6.15 | 0.23 | 3.89% | 5.80 | 6.30 | 779142 | 47895.91 | 8.97% |
| 2025-04-02 | 5.94 | 5.92 | -0.08 | -1.33% | 5.90 | 6.05 | 308726 | 18417.00 | 3.55% |
| 2025-04-01 | 6.05 | 6.00 | -0.17 | -2.76% | 5.97 | 6.13 | 408096 | 24633.45 | 4.70% |
| 2025-03-31 | 5.89 | 6.17 | 0.15 | 2.49% | 5.75 | 6.38 | 664303 | 40242.88 | 7.64% |
| 2025-03-28 | 6.40 | 6.02 | -0.44 | -6.81% | 6.00 | 6.40 | 650361 | 39871.15 | 7.48% |
| 2025-03-27 | 6.40 | 6.46 | 0.02 | 0.31% | 6.39 | 6.66 | 485076 | 31632.71 | 5.58% |
| 2025-03-26 | 6.39 | 6.44 | -0.07 | -1.08% | 6.30 | 6.62 | 474204 | 30662.21 | 5.46% |
| 2025-03-25 | 6.90 | 6.51 | -0.36 | -5.24% | 6.44 | 6.90 | 692334 | 45555.33 | 7.97% |
| 2025-03-24 | 6.67 | 6.87 | 0.24 | 3.62% | 6.62 | 6.97 | 959831 | 65400.61 | 11.05% |
| 2025-03-21 | 6.75 | 6.63 | -0.19 | -2.79% | 6.55 | 6.76 | 495276 | 32883.53 | 5.70% |
| 2025-03-20 | 6.86 | 6.82 | -0.06 | -0.87% | 6.80 | 6.96 | 567439 | 38924.08 | 6.53% |
| 2025-03-19 | 6.88 | 6.88 | -0.10 | -1.43% | 6.82 | 6.99 | 642044 | 44239.76 | 7.39% |
| 2025-03-18 | 7.08 | 6.98 | -0.20 | -2.79% | 6.91 | 7.29 | 1006359 | 71176.05 | 11.58% |
| 2025-03-17 | 7.60 | 7.18 | -0.30 | -4.01% | 7.12 | 7.60 | 1144071 | 83676.21 | 13.17% |
| 2025-03-14 | 7.47 | 7.48 | 0.11 | 1.49% | 7.44 | 8.05 | 1475902 | 112879.95 | 16.98% |
| 2025-03-13 | 7.22 | 7.37 | 0.02 | 0.27% | 7.13 | 7.77 | 1450166 | 108693.07 | 16.69% |
| 2025-03-12 | 7.33 | 7.35 | 0.01 | 0.14% | 7.17 | 7.56 | 1373819 | 100763.84 | 15.81% |
| 2025-03-11 | 6.79 | 7.34 | 0.36 | 5.16% | 6.56 | 7.60 | 1647892 | 116267.07 | 18.96% |
| 2025-03-10 | 6.40 | 6.98 | 0.45 | 6.89% | 6.37 | 7.18 | 1594485 | 110022.13 | 18.35% |
| 2025-03-07 | 6.71 | 6.53 | -0.26 | -3.83% | 6.45 | 6.95 | 1060817 | 71259.11 | 12.21% |
| 2025-03-06 | 6.45 | 6.79 | 0.18 | 2.72% | 6.36 | 6.99 | 1340042 | 89868.83 | 15.42% |
| 2025-03-05 | 6.10 | 6.61 | 0.21 | 3.28% | 6.10 | 6.92 | 1303684 | 83806.41 | 15.00% |
| 2025-03-04 | 6.70 | 6.40 | -0.71 | -9.99% | 6.40 | 6.70 | 981469 | 63346.80 | 11.29% |
| 2025-03-03 | 6.66 | 7.11 | 0.33 | 4.87% | 6.28 | 7.46 | 1901581 | 130585.00 | 21.88% |
| 2025-02-28 | 6.16 | 6.78 | 0.62 | 10.06% | 6.11 | 6.78 | 1659214 | 106258.12 | 19.09% |
| 2025-02-27 | 5.60 | 6.16 | 0.56 | 10.00% | 5.58 | 6.16 | 1228632 | 72974.52 | 14.14% |
| 2025-02-26 | 5.55 | 5.60 | 0.05 | 0.90% | 5.44 | 5.72 | 474580 | 26501.80 | 5.46% |
| 2025-02-25 | 5.45 | 5.55 | 0.05 | 0.91% | 5.39 | 5.75 | 640023 | 36028.81 | 7.37% |
| 2025-02-24 | 5.56 | 5.50 | -0.03 | -0.54% | 5.48 | 5.66 | 507343 | 28266.38 | 5.84% |
| 2025-02-21 | 5.68 | 5.53 | -0.17 | -2.98% | 5.47 | 5.68 | 622505 | 34424.54 | 7.16% |
| 2025-02-20 | 5.47 | 5.70 | 0.23 | 4.20% | 5.45 | 5.87 | 807391 | 45851.00 | 9.29% |
| 2025-02-19 | 5.40 | 5.47 | 0.05 | 0.92% | 5.35 | 5.48 | 438258 | 23776.22 | 5.04% |
| 2025-02-18 | 5.75 | 5.42 | -0.42 | -7.19% | 5.41 | 5.75 | 615554 | 34232.17 | 7.08% |
| 2025-02-17 | 5.75 | 5.84 | 0.02 | 0.34% | 5.58 | 5.90 | 615054 | 35309.30 | 7.08% |
| 2025-02-14 | 6.10 | 5.82 | -0.37 | -5.98% | 5.76 | 6.10 | 789866 | 46323.96 | 9.09% |
| 2025-02-13 | 6.03 | 6.19 | 0.12 | 1.98% | 5.96 | 6.36 | 994631 | 61642.42 | 11.45% |
| 2025-02-12 | 6.01 | 6.07 | 0.05 | 0.83% | 5.91 | 6.07 | 608946 | 36483.25 | 7.01% |
| 2025-02-11 | 6.16 | 6.02 | -0.14 | -2.27% | 6.00 | 6.20 | 659458 | 39973.71 | 7.59% |
| 2025-02-10 | 5.89 | 6.16 | 0.20 | 3.36% | 5.89 | 6.21 | 977854 | 59206.34 | 11.25% |
| 2025-02-07 | 5.90 | 5.96 | -0.01 | -0.17% | 5.76 | 6.05 | 875852 | 51970.36 | 10.08% |
| 2025-02-06 | 5.90 | 5.97 | 0.07 | 1.19% | 5.82 | 6.05 | 786744 | 46664.03 | 9.05% |
| 2025-02-05 | 6.04 | 5.90 | -0.25 | -4.07% | 5.75 | 6.11 | 860780 | 50195.71 | 9.91% |
| 2025-01-27 | 6.56 | 6.15 | -0.57 | -8.48% | 6.12 | 6.83 | 807207 | 52090.65 | 9.29% |
| 2025-01-24 | 7.07 | 6.72 | -0.37 | -5.22% | 6.65 | 7.27 | 987937 | 67930.66 | 11.37% |
| 2025-01-23 | 7.53 | 7.09 | -0.39 | -5.21% | 7.07 | 7.60 | 1072522 | 78534.23 | 12.34% |
| 2025-01-22 | 7.89 | 7.48 | -0.64 | -7.88% | 7.31 | 7.94 | 1383942 | 104645.29 | 15.93% |
| 2025-01-21 | 7.80 | 8.12 | 0.45 | 5.87% | 7.58 | 8.44 | 1874903 | 150018.09 | 21.58% |
| 2025-01-20 | 6.85 | 7.67 | 0.70 | 10.04% | 6.81 | 7.67 | 1615686 | 120677.33 | 18.59% |
| 2025-01-17 | 7.00 | 6.97 | -0.25 | -3.46% | 6.75 | 7.65 | 1579290 | 113457.69 | 18.17% |
| 2025-01-16 | 6.42 | 7.22 | 0.66 | 10.06% | 6.34 | 7.22 | 1752075 | 120296.32 | 20.16% |
| 2025-01-15 | 6.44 | 6.56 | 0.02 | 0.31% | 6.21 | 6.81 | 1276786 | 83188.42 | 14.69% |
| 2025-01-14 | 6.23 | 6.54 | 0.19 | 2.99% | 6.14 | 6.77 | 1368309 | 87995.61 | 15.75% |
| 2025-01-13 | 6.17 | 6.35 | -0.27 | -4.08% | 5.96 | 6.91 | 1346790 | 85452.92 | 15.50% |
| 2025-01-10 | 7.09 | 6.62 | -0.74 | -10.05% | 6.62 | 7.49 | 1215771 | 85609.20 | 13.99% |
| 2025-01-09 | 6.80 | 7.36 | -0.19 | -2.52% | 6.80 | 8.06 | 1976676 | 140068.17 | 22.75% |
| 2025-01-08 | 6.17 | 7.55 | 0.69 | 10.06% | 6.17 | 7.55 | 2116861 | 141876.78 | 24.36% |
| 2025-01-07 | 6.86 | 6.86 | -0.76 | -9.97% | 6.86 | 6.86 | 47908 | 3286.49 | 0.55% |
| 2025-01-06 | 8.08 | 7.62 | -0.85 | -10.04% | 7.62 | 9.00 | 1162181 | 92329.52 | 13.37% |
| 2025-01-03 | 8.47 | 8.47 | 0.77 | 10.00% | 7.28 | 8.47 | 2196628 | 182528.84 | 25.28% |
| 2025-01-02 | 7.27 | 7.70 | 0.70 | 10.00% | 7.26 | 7.70 | 600066 | 45613.90 | 6.91% |
| 2024-12-31 | 6.10 | 7.00 | 0.64 | 10.06% | 6.10 | 7.00 | 1811371 | 123332.62 | 20.85% |
| 2024-12-30 | 5.90 | 6.36 | 0.58 | 10.03% | 5.78 | 6.36 | 1530344 | 92932.14 | 17.61% |
| 2024-12-27 | 5.10 | 5.78 | 0.53 | 10.10% | 4.92 | 5.78 | 1604517 | 87722.28 | 18.46% |
| 2024-12-26 | 4.76 | 5.25 | 0.48 | 10.06% | 4.69 | 5.25 | 1385908 | 68801.22 | 15.95% |
| 2024-12-25 | 4.31 | 4.77 | 0.43 | 9.91% | 4.05 | 4.77 | 899601 | 40129.03 | 10.35% |
| 2024-12-24 | 4.38 | 4.34 | -0.21 | -4.62% | 4.15 | 4.76 | 719339 | 31832.51 | 8.28% |
| 2024-12-23 | 4.27 | 4.55 | 0.20 | 4.60% | 4.13 | 4.65 | 852533 | 37859.63 | 9.81% |
| 2024-12-20 | 4.46 | 4.35 | -0.35 | -7.45% | 4.34 | 4.59 | 594986 | 26361.86 | 6.85% |
| 2024-12-19 | 4.95 | 4.70 | -0.46 | -8.91% | 4.64 | 5.17 | 802874 | 39151.83 | 9.24% |
| 2024-12-18 | 4.45 | 5.16 | 0.25 | 5.09% | 4.42 | 5.40 | 1110771 | 51696.84 | 12.78% |
| 2024-12-17 | 5.40 | 4.91 | -0.55 | -10.07% | 4.91 | 5.40 | 689310 | 34535.14 | 7.93% |
| 2024-12-16 | 4.89 | 5.46 | 0.50 | 10.08% | 4.89 | 5.46 | 1348438 | 70911.70 | 15.52% |
| 2024-12-13 | 5.40 | 4.96 | -0.05 | -1.00% | 4.85 | 5.40 | 1572664 | 80895.80 | 18.10% |
| 2024-12-12 | 4.99 | 5.01 | 0.30 | 6.37% | 4.75 | 5.18 | 867313 | 43796.71 | 9.98% |
| 2024-12-11 | 4.19 | 4.71 | 0.43 | 10.05% | 4.12 | 4.71 | 1118875 | 50448.91 | 12.88% |
| 2024-12-10 | 4.04 | 4.28 | 0.39 | 10.03% | 4.01 | 4.28 | 789460 | 33314.45 | 9.09% |
| 2024-12-09 | 3.98 | 3.89 | -0.08 | -2.02% | 3.85 | 4.02 | 141144 | 5517.90 | 1.62% |
| 2024-12-06 | 3.91 | 3.97 | 0.06 | 1.53% | 3.83 | 3.97 | 176088 | 6890.46 | 2.03% |
| 2024-12-05 | 3.91 | 3.91 | -0.03 | -0.76% | 3.85 | 3.96 | 169849 | 6598.80 | 1.95% |
| 2024-12-04 | 3.93 | 3.94 | -0.02 | -0.51% | 3.84 | 4.16 | 298419 | 11951.61 | 3.43% |
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。
