| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.93 | 10.97 | 0.04 | 0.37% | 10.86 | 11.05 | 304488 | 33337.63 | 0.94% |
| 2025-06-16 | 10.78 | 10.93 | 0.11 | 1.02% | 10.77 | 10.96 | 322847 | 35130.18 | 1.00% |
| 2025-06-13 | 10.97 | 10.82 | -0.21 | -1.90% | 10.80 | 11.02 | 410010 | 44574.29 | 1.27% |
| 2025-06-12 | 11.00 | 11.03 | -0.08 | -0.72% | 10.99 | 11.19 | 491329 | 54351.46 | 1.52% |
| 2025-06-11 | 10.70 | 11.11 | 0.47 | 4.42% | 10.64 | 11.36 | 1119096 | 124491.09 | 3.46% |
| 2025-06-10 | 10.83 | 10.64 | -0.24 | -2.21% | 10.55 | 10.91 | 593957 | 63670.78 | 1.84% |
| 2025-06-09 | 10.81 | 10.88 | 0.49 | 4.72% | 10.67 | 11.23 | 1187494 | 130219.37 | 3.67% |
| 2025-06-06 | 10.55 | 10.39 | -0.14 | -1.33% | 10.36 | 10.55 | 187025 | 19477.12 | 0.58% |
| 2025-06-05 | 10.45 | 10.53 | 0.07 | 0.67% | 10.41 | 10.54 | 248549 | 26053.02 | 0.77% |
| 2025-06-04 | 10.35 | 10.46 | 0.10 | 0.97% | 10.32 | 10.50 | 226833 | 23689.96 | 0.70% |
| 2025-06-03 | 10.13 | 10.36 | 0.14 | 1.37% | 10.12 | 10.37 | 229937 | 23667.22 | 0.71% |
| 2025-05-30 | 10.27 | 10.22 | -0.09 | -0.87% | 10.18 | 10.30 | 153510 | 15684.15 | 0.47% |
| 2025-05-29 | 10.18 | 10.31 | 0.15 | 1.48% | 10.15 | 10.32 | 216678 | 22255.52 | 0.67% |
| 2025-05-28 | 10.21 | 10.16 | -0.04 | -0.39% | 10.14 | 10.24 | 126561 | 12879.44 | 0.39% |
| 2025-05-27 | 10.23 | 10.20 | -0.01 | -0.10% | 10.14 | 10.24 | 111306 | 11342.30 | 0.34% |
| 2025-05-26 | 10.15 | 10.21 | 0.03 | 0.29% | 10.12 | 10.22 | 147434 | 15005.80 | 0.46% |
| 2025-05-23 | 10.30 | 10.18 | -0.13 | -1.26% | 10.16 | 10.36 | 217740 | 22322.18 | 0.67% |
| 2025-05-22 | 10.48 | 10.31 | -0.18 | -1.72% | 10.30 | 10.48 | 249034 | 25796.33 | 0.77% |
| 2025-05-21 | 10.48 | 10.49 | -0.01 | -0.10% | 10.46 | 10.54 | 171490 | 17989.14 | 0.53% |
| 2025-05-20 | 10.52 | 10.50 | 0.00 | 0.00% | 10.46 | 10.56 | 178486 | 18752.74 | 0.55% |
| 2025-05-19 | 10.55 | 10.50 | 0.00 | 0.00% | 10.42 | 10.55 | 159708 | 16736.68 | 0.49% |
| 2025-05-16 | 10.57 | 10.50 | -0.10 | -0.94% | 10.48 | 10.63 | 221583 | 23311.67 | 0.69% |
| 2025-05-15 | 10.75 | 10.60 | -0.25 | -2.30% | 10.59 | 10.79 | 335323 | 35759.82 | 1.04% |
| 2025-05-14 | 10.49 | 10.85 | 0.34 | 3.24% | 10.45 | 10.97 | 726335 | 78122.95 | 2.25% |
| 2025-05-13 | 10.70 | 10.51 | -0.09 | -0.85% | 10.50 | 10.70 | 299698 | 31700.76 | 0.93% |
| 2025-05-12 | 10.50 | 10.60 | 0.18 | 1.73% | 10.38 | 10.62 | 394107 | 41454.13 | 1.22% |
| 2025-05-09 | 10.65 | 10.42 | -0.20 | -1.88% | 10.37 | 10.65 | 376898 | 39410.60 | 1.17% |
| 2025-05-08 | 10.48 | 10.62 | 0.27 | 2.61% | 10.40 | 10.96 | 756618 | 80745.77 | 2.34% |
| 2025-05-07 | 10.62 | 10.35 | -0.03 | -0.29% | 10.31 | 10.67 | 440745 | 46181.18 | 1.36% |
| 2025-05-06 | 10.09 | 10.38 | 0.33 | 3.28% | 10.09 | 10.39 | 437377 | 45044.53 | 1.35% |
| 2025-04-30 | 10.25 | 10.05 | -0.26 | -2.52% | 9.95 | 10.28 | 424463 | 42926.32 | 1.31% |
| 2025-04-29 | 10.24 | 10.31 | 0.04 | 0.39% | 10.23 | 10.34 | 191108 | 19665.72 | 0.59% |
| 2025-04-28 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.43 | 201913 | 20819.21 | 0.62% |
| 2025-04-25 | 10.37 | 10.43 | 0.10 | 0.97% | 10.35 | 10.52 | 305896 | 31935.56 | 0.95% |
| 2025-04-24 | 10.43 | 10.33 | -0.11 | -1.05% | 10.29 | 10.49 | 235833 | 24489.13 | 0.73% |
| 2025-04-23 | 10.44 | 10.44 | 0.06 | 0.58% | 10.37 | 10.48 | 251640 | 26264.86 | 0.78% |
| 2025-04-22 | 10.35 | 10.38 | -0.01 | -0.10% | 10.31 | 10.42 | 219491 | 22757.84 | 0.68% |
| 2025-04-21 | 10.27 | 10.39 | 0.10 | 0.97% | 10.23 | 10.39 | 227962 | 23592.37 | 0.71% |
| 2025-04-18 | 10.20 | 10.29 | 0.07 | 0.68% | 10.18 | 10.33 | 243553 | 24966.16 | 0.75% |
| 2025-04-17 | 10.19 | 10.22 | -0.02 | -0.20% | 10.16 | 10.32 | 221652 | 22735.30 | 0.69% |
| 2025-04-16 | 10.34 | 10.24 | -0.12 | -1.16% | 10.11 | 10.34 | 285596 | 29161.40 | 0.88% |
| 2025-04-15 | 10.45 | 10.36 | -0.10 | -0.96% | 10.31 | 10.45 | 244301 | 25286.10 | 0.76% |
| 2025-04-14 | 10.45 | 10.46 | 0.10 | 0.97% | 10.37 | 10.58 | 380815 | 39833.15 | 1.18% |
| 2025-04-11 | 10.32 | 10.36 | -0.06 | -0.58% | 10.30 | 10.48 | 457636 | 47462.80 | 1.42% |
| 2025-04-10 | 10.48 | 10.42 | 0.08 | 0.77% | 10.39 | 10.63 | 611098 | 64169.23 | 1.89% |
| 2025-04-09 | 10.12 | 10.34 | 0.11 | 1.08% | 9.80 | 10.43 | 639652 | 64946.83 | 1.98% |
| 2025-04-08 | 10.37 | 10.23 | -0.17 | -1.63% | 10.06 | 10.47 | 596245 | 60905.15 | 1.84% |
| 2025-04-07 | 10.90 | 10.40 | -1.16 | -10.03% | 10.40 | 11.00 | 557273 | 58707.91 | 1.72% |
| 2025-04-03 | 11.59 | 11.56 | -0.09 | -0.77% | 11.46 | 11.70 | 263253 | 30479.54 | 0.81% |
| 2025-04-02 | 11.51 | 11.65 | 0.11 | 0.95% | 11.51 | 11.67 | 221708 | 25758.44 | 0.69% |
| 2025-04-01 | 11.55 | 11.54 | 0.01 | 0.09% | 11.46 | 11.65 | 256703 | 29665.45 | 0.79% |
| 2025-03-31 | 11.69 | 11.53 | -0.21 | -1.79% | 11.43 | 11.78 | 352037 | 40696.73 | 1.09% |
| 2025-03-28 | 11.76 | 11.74 | -0.04 | -0.34% | 11.68 | 11.83 | 286842 | 33697.07 | 0.89% |
| 2025-03-27 | 11.75 | 11.78 | -0.02 | -0.17% | 11.71 | 11.95 | 314639 | 37154.41 | 0.97% |
| 2025-03-26 | 11.77 | 11.80 | 0.03 | 0.25% | 11.72 | 11.88 | 242245 | 28626.86 | 0.75% |
| 2025-03-25 | 11.88 | 11.77 | -0.11 | -0.93% | 11.70 | 11.90 | 280823 | 33073.49 | 0.87% |
| 2025-03-24 | 11.87 | 11.88 | -0.04 | -0.34% | 11.69 | 11.94 | 432948 | 51128.93 | 1.34% |
| 2025-03-21 | 12.15 | 11.92 | -0.27 | -2.21% | 11.87 | 12.23 | 546071 | 65837.75 | 1.69% |
| 2025-03-20 | 12.39 | 12.19 | -0.23 | -1.85% | 12.15 | 12.39 | 497802 | 60931.46 | 1.54% |
| 2025-03-19 | 12.34 | 12.42 | 0.04 | 0.32% | 12.31 | 12.53 | 532961 | 66241.22 | 1.65% |
| 2025-03-18 | 12.51 | 12.38 | -0.02 | -0.16% | 12.32 | 12.55 | 474983 | 58934.03 | 1.47% |
| 2025-03-17 | 12.43 | 12.40 | -0.19 | -1.51% | 12.28 | 12.46 | 865991 | 107029.22 | 2.68% |
| 2025-03-14 | 11.98 | 12.59 | 0.67 | 5.62% | 11.98 | 12.78 | 1819523 | 226335.03 | 5.63% |
| 2025-03-13 | 11.80 | 11.92 | 0.06 | 0.51% | 11.76 | 12.29 | 731133 | 87550.71 | 2.26% |
| 2025-03-12 | 11.62 | 11.86 | 0.26 | 2.24% | 11.58 | 12.19 | 731485 | 86727.87 | 2.26% |
| 2025-03-11 | 11.48 | 11.60 | 0.00 | 0.00% | 11.44 | 11.63 | 317700 | 36658.99 | 0.98% |
| 2025-03-10 | 11.70 | 11.60 | -0.15 | -1.28% | 11.51 | 11.74 | 374962 | 43450.24 | 1.16% |
| 2025-03-07 | 11.95 | 11.75 | -0.27 | -2.25% | 11.72 | 11.98 | 526347 | 62221.07 | 1.63% |
| 2025-03-06 | 11.68 | 12.02 | 0.38 | 3.26% | 11.68 | 12.24 | 988496 | 118343.38 | 3.06% |
| 2025-03-05 | 11.59 | 11.64 | 0.01 | 0.09% | 11.45 | 11.70 | 475393 | 55039.71 | 1.47% |
| 2025-03-04 | 11.53 | 11.63 | 0.02 | 0.17% | 11.52 | 11.70 | 400541 | 46581.84 | 1.24% |
| 2025-03-03 | 11.80 | 11.61 | -0.24 | -2.03% | 11.50 | 11.97 | 783207 | 91979.62 | 2.42% |
| 2025-02-28 | 12.01 | 11.85 | -0.23 | -1.90% | 11.75 | 12.60 | 1346349 | 164823.62 | 4.17% |
| 2025-02-27 | 11.88 | 12.08 | 0.07 | 0.58% | 11.72 | 12.15 | 881717 | 105091.45 | 2.73% |
| 2025-02-26 | 11.61 | 12.01 | 0.39 | 3.36% | 11.55 | 12.04 | 802918 | 94642.95 | 2.48% |
| 2025-02-25 | 11.72 | 11.62 | -0.29 | -2.43% | 11.60 | 11.88 | 557744 | 65339.55 | 1.73% |
| 2025-02-24 | 11.86 | 11.91 | -0.01 | -0.08% | 11.82 | 12.16 | 805781 | 96204.94 | 2.49% |
| 2025-02-21 | 11.88 | 11.92 | -0.04 | -0.33% | 11.70 | 12.00 | 970057 | 114863.50 | 3.00% |
| 2025-02-20 | 11.70 | 11.96 | 0.10 | 0.84% | 11.70 | 12.19 | 873764 | 104527.36 | 2.70% |
| 2025-02-19 | 11.31 | 11.86 | 0.49 | 4.31% | 11.30 | 12.06 | 1171340 | 137560.17 | 3.62% |
东兴证券(601198)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。
