| 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 | 13.00 | 12.67 | -0.27 | -2.09% | 12.67 | 13.17 | 616439 | 78923.45 | 1.91% |
| 2025-10-30 | 13.13 | 12.94 | -0.44 | -3.29% | 12.93 | 13.30 | 701478 | 91852.98 | 2.17% |
| 2025-10-29 | 12.80 | 13.38 | 0.58 | 4.53% | 12.70 | 13.46 | 1305934 | 172477.77 | 4.04% |
| 2025-10-28 | 12.74 | 12.80 | 0.06 | 0.47% | 12.56 | 13.06 | 1012193 | 129766.42 | 3.13% |
| 2025-10-27 | 12.10 | 12.74 | 0.79 | 6.61% | 12.10 | 13.14 | 1859958 | 235582.52 | 5.75% |
| 2025-10-24 | 11.98 | 11.95 | -0.05 | -0.42% | 11.79 | 12.04 | 435281 | 51754.04 | 1.35% |
| 2025-10-23 | 11.87 | 12.00 | 0.12 | 1.01% | 11.69 | 12.01 | 332423 | 39333.20 | 1.03% |
| 2025-10-22 | 12.04 | 11.88 | -0.20 | -1.66% | 11.80 | 12.04 | 302160 | 35899.36 | 0.93% |
| 2025-10-21 | 11.95 | 12.08 | 0.15 | 1.26% | 11.92 | 12.14 | 457782 | 55097.59 | 1.42% |
| 2025-10-20 | 12.15 | 11.93 | -0.11 | -0.91% | 11.85 | 12.26 | 495418 | 59318.44 | 1.53% |
| 2025-10-17 | 11.93 | 12.04 | 0.08 | 0.67% | 11.88 | 12.45 | 942694 | 114664.00 | 2.92% |
| 2025-10-16 | 11.64 | 11.96 | 0.27 | 2.31% | 11.61 | 12.14 | 734093 | 87626.32 | 2.27% |
| 2025-10-15 | 11.59 | 11.69 | 0.18 | 1.56% | 11.43 | 11.72 | 338501 | 39274.67 | 1.05% |
| 2025-10-14 | 11.63 | 11.59 | -0.05 | -0.43% | 11.55 | 11.82 | 291821 | 34056.73 | 0.90% |
| 2025-10-13 | 11.58 | 11.64 | -0.16 | -1.36% | 11.53 | 11.70 | 289106 | 33593.66 | 0.89% |
| 2025-10-10 | 11.65 | 11.80 | 0.09 | 0.77% | 11.64 | 11.93 | 395738 | 46833.70 | 1.22% |
| 2025-10-09 | 11.56 | 11.71 | 0.12 | 1.04% | 11.48 | 11.74 | 326565 | 38017.38 | 1.01% |
| 2025-09-30 | 11.65 | 11.59 | -0.11 | -0.94% | 11.56 | 11.73 | 274343 | 31861.74 | 0.85% |
| 2025-09-29 | 11.28 | 11.70 | 0.42 | 3.72% | 11.28 | 11.85 | 542975 | 63035.37 | 1.68% |
| 2025-09-26 | 11.38 | 11.28 | -0.13 | -1.14% | 11.28 | 11.46 | 206196 | 23493.28 | 0.64% |
| 2025-09-25 | 11.45 | 11.41 | -0.06 | -0.52% | 11.40 | 11.51 | 174602 | 19984.47 | 0.54% |
| 2025-09-24 | 11.31 | 11.47 | 0.16 | 1.41% | 11.28 | 11.50 | 241844 | 27564.85 | 0.75% |
| 2025-09-23 | 11.48 | 11.31 | -0.21 | -1.82% | 11.18 | 11.48 | 297397 | 33563.89 | 0.92% |
| 2025-09-22 | 11.40 | 11.52 | 0.12 | 1.05% | 11.33 | 11.52 | 202173 | 23083.47 | 0.63% |
| 2025-09-19 | 11.46 | 11.40 | -0.11 | -0.96% | 11.35 | 11.54 | 241528 | 27596.63 | 0.75% |
| 2025-09-18 | 11.85 | 11.51 | -0.36 | -3.03% | 11.43 | 11.86 | 525205 | 61109.09 | 1.62% |
| 2025-09-17 | 11.78 | 11.87 | 0.09 | 0.76% | 11.72 | 11.95 | 321829 | 38162.92 | 1.00% |
| 2025-09-16 | 11.66 | 11.78 | 0.14 | 1.20% | 11.59 | 11.85 | 293635 | 34408.58 | 0.91% |
| 2025-09-15 | 11.75 | 11.64 | -0.11 | -0.94% | 11.61 | 11.82 | 259401 | 30392.28 | 0.80% |
| 2025-09-12 | 11.83 | 11.75 | -0.13 | -1.09% | 11.75 | 11.92 | 274047 | 32399.17 | 0.85% |
| 2025-09-11 | 11.60 | 11.88 | 0.27 | 2.33% | 11.54 | 11.91 | 412904 | 48517.96 | 1.28% |
| 2025-09-10 | 11.65 | 11.61 | -0.03 | -0.26% | 11.54 | 11.70 | 200977 | 23342.55 | 0.62% |
| 2025-09-09 | 11.69 | 11.64 | -0.06 | -0.51% | 11.61 | 11.77 | 279190 | 32620.49 | 0.86% |
| 2025-09-08 | 11.63 | 11.70 | 0.04 | 0.34% | 11.52 | 11.72 | 317318 | 36871.13 | 0.98% |
| 2025-09-05 | 11.62 | 11.66 | 0.06 | 0.52% | 11.47 | 11.70 | 316295 | 36659.83 | 0.98% |
| 2025-09-04 | 11.57 | 11.60 | 0.03 | 0.26% | 11.43 | 11.71 | 416543 | 48295.97 | 1.29% |
| 2025-09-03 | 12.05 | 11.57 | -0.42 | -3.50% | 11.51 | 12.08 | 480581 | 56380.08 | 1.49% |
| 2025-09-02 | 12.13 | 11.99 | -0.17 | -1.40% | 11.88 | 12.18 | 469564 | 56313.51 | 1.45% |
| 2025-09-01 | 12.25 | 12.16 | -0.05 | -0.41% | 12.09 | 12.27 | 357921 | 43471.66 | 1.11% |
| 2025-08-29 | 12.36 | 12.21 | -0.17 | -1.37% | 12.15 | 12.42 | 507698 | 62288.89 | 1.57% |
| 2025-08-28 | 12.15 | 12.38 | 0.25 | 2.06% | 11.95 | 12.38 | 640658 | 77902.52 | 1.98% |
| 2025-08-27 | 12.45 | 12.13 | -0.29 | -2.33% | 12.11 | 12.56 | 793203 | 98283.11 | 2.45% |
| 2025-08-26 | 12.42 | 12.42 | -0.08 | -0.64% | 12.37 | 12.56 | 515338 | 64176.95 | 1.59% |
| 2025-08-25 | 12.66 | 12.50 | -0.04 | -0.32% | 12.34 | 12.70 | 1072193 | 134117.91 | 3.32% |
| 2025-08-22 | 11.88 | 12.54 | 0.57 | 4.76% | 11.88 | 12.62 | 1309054 | 161568.91 | 4.05% |
| 2025-08-21 | 12.32 | 11.97 | 0.02 | 0.17% | 11.94 | 12.56 | 974419 | 118984.80 | 3.01% |
| 2025-08-20 | 11.76 | 11.95 | 0.15 | 1.27% | 11.67 | 11.95 | 468190 | 55247.57 | 1.45% |
| 2025-08-19 | 11.88 | 11.80 | -0.10 | -0.84% | 11.74 | 11.92 | 542148 | 64033.37 | 1.68% |
| 2025-08-18 | 11.94 | 11.90 | 0.07 | 0.59% | 11.83 | 12.09 | 879692 | 105060.16 | 2.72% |
| 2025-08-15 | 11.49 | 11.83 | 0.34 | 2.96% | 11.46 | 11.93 | 896853 | 105611.70 | 2.77% |
| 2025-08-14 | 11.73 | 11.58 | -0.15 | -1.28% | 11.56 | 11.85 | 584466 | 68494.18 | 1.81% |
| 2025-08-13 | 11.64 | 11.73 | 0.14 | 1.21% | 11.51 | 11.84 | 673004 | 78759.12 | 2.08% |
| 2025-08-12 | 11.58 | 11.59 | 0.03 | 0.26% | 11.51 | 11.63 | 255193 | 29512.25 | 0.79% |
| 2025-08-11 | 11.43 | 11.56 | 0.11 | 0.96% | 11.42 | 11.62 | 317909 | 36728.60 | 0.98% |
| 2025-08-08 | 11.58 | 11.45 | -0.16 | -1.38% | 11.44 | 11.58 | 260548 | 29916.04 | 0.81% |
| 2025-08-07 | 11.57 | 11.61 | 0.05 | 0.43% | 11.46 | 11.68 | 368384 | 42660.10 | 1.14% |
| 2025-08-06 | 11.43 | 11.56 | 0.07 | 0.61% | 11.39 | 11.62 | 391569 | 44999.35 | 1.21% |
| 2025-08-05 | 11.18 | 11.49 | 0.33 | 2.96% | 11.18 | 11.82 | 743152 | 85727.27 | 2.30% |
| 2025-08-04 | 11.10 | 11.16 | 0.02 | 0.18% | 11.03 | 11.18 | 202742 | 22535.17 | 0.63% |
| 2025-08-01 | 11.14 | 11.14 | -0.01 | -0.09% | 11.08 | 11.24 | 240635 | 26841.92 | 0.74% |
| 2025-07-31 | 11.40 | 11.15 | -0.30 | -2.62% | 11.09 | 11.47 | 468986 | 52830.60 | 1.45% |
| 2025-07-30 | 11.65 | 11.45 | -0.22 | -1.89% | 11.37 | 11.66 | 389489 | 44876.43 | 1.20% |
| 2025-07-29 | 11.60 | 11.67 | 0.03 | 0.26% | 11.39 | 11.67 | 410763 | 47355.71 | 1.27% |
| 2025-07-28 | 11.62 | 11.64 | 0.02 | 0.17% | 11.52 | 11.79 | 432134 | 50390.92 | 1.34% |
| 2025-07-25 | 11.67 | 11.62 | 0.00 | 0.00% | 11.55 | 11.76 | 429825 | 50026.95 | 1.33% |
| 2025-07-24 | 11.34 | 11.62 | 0.24 | 2.11% | 11.33 | 11.64 | 569057 | 65802.41 | 1.76% |
| 2025-07-23 | 11.47 | 11.38 | 0.00 | 0.00% | 11.35 | 11.60 | 535904 | 61568.89 | 1.66% |
| 2025-07-22 | 11.42 | 11.38 | -0.04 | -0.35% | 11.27 | 11.45 | 358365 | 40633.01 | 1.11% |
| 2025-07-21 | 11.24 | 11.42 | 0.17 | 1.51% | 11.23 | 11.48 | 381862 | 43487.26 | 1.18% |
| 2025-07-18 | 11.30 | 11.25 | -0.05 | -0.44% | 11.21 | 11.33 | 290892 | 32755.23 | 0.90% |
| 2025-07-17 | 11.23 | 11.30 | 0.09 | 0.80% | 11.19 | 11.33 | 199430 | 22448.65 | 0.62% |
| 2025-07-16 | 11.29 | 11.21 | -0.07 | -0.62% | 11.16 | 11.31 | 225510 | 25322.62 | 0.70% |
| 2025-07-15 | 11.37 | 11.28 | -0.08 | -0.70% | 11.21 | 11.44 | 313792 | 35454.83 | 0.97% |
| 2025-07-14 | 11.53 | 11.36 | -0.15 | -1.30% | 11.33 | 11.53 | 378173 | 43105.44 | 1.17% |
| 2025-07-11 | 11.37 | 11.51 | 0.24 | 2.13% | 11.27 | 11.69 | 819264 | 94260.06 | 2.53% |
| 2025-07-10 | 11.12 | 11.27 | 0.11 | 0.99% | 11.12 | 11.32 | 391017 | 44016.07 | 1.21% |
| 2025-07-09 | 11.21 | 11.16 | -0.04 | -0.36% | 11.13 | 11.30 | 284493 | 31887.08 | 0.88% |
| 2025-07-08 | 11.09 | 11.20 | 0.13 | 1.17% | 11.06 | 11.23 | 280432 | 31326.55 | 0.87% |
| 2025-07-07 | 11.04 | 11.07 | 0.00 | 0.00% | 11.02 | 11.14 | 176916 | 19596.09 | 0.55% |
| 2025-07-04 | 11.15 | 11.07 | -0.09 | -0.81% | 11.04 | 11.29 | 411973 | 45941.73 | 1.27% |
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。
