| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.72 | 13.70 | 0.03 | 0.22% | 13.60 | 13.74 | 305229 | 41755.33 | 0.94% |
| 2026-02-02 | 13.83 | 13.67 | -0.23 | -1.65% | 13.65 | 14.00 | 388135 | 53666.12 | 1.20% |
| 2026-01-30 | 13.88 | 13.90 | -0.06 | -0.43% | 13.81 | 13.99 | 255822 | 35562.61 | 0.79% |
| 2026-01-29 | 13.85 | 13.96 | 0.07 | 0.50% | 13.75 | 13.98 | 327389 | 45400.83 | 1.01% |
| 2026-01-28 | 13.90 | 13.89 | -0.03 | -0.22% | 13.85 | 13.96 | 234366 | 32584.93 | 0.73% |
| 2026-01-27 | 13.98 | 13.92 | -0.09 | -0.64% | 13.79 | 14.04 | 302669 | 42080.61 | 0.94% |
| 2026-01-26 | 13.89 | 14.01 | 0.11 | 0.79% | 13.87 | 14.09 | 367630 | 51471.40 | 1.14% |
| 2026-01-23 | 13.85 | 13.90 | 0.03 | 0.22% | 13.82 | 13.94 | 243240 | 33795.41 | 0.75% |
| 2026-01-22 | 13.79 | 13.87 | 0.08 | 0.58% | 13.78 | 13.88 | 198075 | 27392.62 | 0.61% |
| 2026-01-21 | 13.73 | 13.79 | 0.04 | 0.29% | 13.65 | 13.83 | 221917 | 30528.73 | 0.69% |
| 2026-01-20 | 13.63 | 13.75 | 0.12 | 0.88% | 13.63 | 13.75 | 259186 | 35489.66 | 0.80% |
| 2026-01-19 | 13.63 | 13.63 | 0.00 | 0.00% | 13.58 | 13.67 | 236888 | 32278.09 | 0.73% |
| 2026-01-16 | 13.80 | 13.63 | -0.07 | -0.51% | 13.62 | 13.83 | 287045 | 39307.43 | 0.89% |
| 2026-01-15 | 13.84 | 13.70 | -0.21 | -1.51% | 13.62 | 13.86 | 498761 | 68630.84 | 1.54% |
| 2026-01-14 | 13.96 | 13.91 | -0.06 | -0.43% | 13.73 | 14.21 | 818455 | 114531.41 | 2.53% |
| 2026-01-13 | 14.09 | 13.97 | -0.10 | -0.71% | 13.95 | 14.17 | 546764 | 76880.62 | 1.69% |
| 2026-01-12 | 13.91 | 14.07 | 0.18 | 1.30% | 13.86 | 14.16 | 576893 | 80657.58 | 1.78% |
| 2026-01-09 | 13.85 | 13.89 | 0.06 | 0.43% | 13.77 | 13.95 | 488088 | 67694.96 | 1.51% |
| 2026-01-08 | 14.00 | 13.83 | -0.25 | -1.78% | 13.78 | 14.00 | 693127 | 96134.41 | 2.14% |
| 2026-01-07 | 14.38 | 14.08 | -0.26 | -1.81% | 14.06 | 14.38 | 496939 | 70359.40 | 1.54% |
| 2026-01-06 | 14.03 | 14.34 | 0.32 | 2.28% | 14.01 | 14.40 | 736971 | 105157.75 | 2.28% |
| 2026-01-05 | 13.93 | 14.02 | 0.14 | 1.01% | 13.89 | 14.04 | 436436 | 60992.57 | 1.35% |
| 2025-12-31 | 14.06 | 13.88 | -0.19 | -1.35% | 13.88 | 14.15 | 357850 | 50149.52 | 1.11% |
| 2025-12-30 | 14.20 | 14.07 | -0.15 | -1.05% | 14.00 | 14.20 | 356497 | 50188.83 | 1.10% |
| 2025-12-29 | 14.35 | 14.22 | -0.18 | -1.25% | 14.08 | 14.38 | 477544 | 67691.05 | 1.48% |
| 2025-12-26 | 14.33 | 14.40 | 0.00 | 0.00% | 14.26 | 14.57 | 594838 | 85826.68 | 1.84% |
| 2025-12-25 | 14.20 | 14.40 | 0.18 | 1.27% | 14.13 | 14.59 | 588345 | 84512.77 | 1.82% |
| 2025-12-24 | 14.03 | 14.22 | 0.20 | 1.43% | 13.86 | 14.26 | 601982 | 84695.20 | 1.86% |
| 2025-12-23 | 14.21 | 14.02 | -0.19 | -1.34% | 13.93 | 14.42 | 795763 | 112563.98 | 2.46% |
| 2025-12-22 | 14.58 | 14.21 | -0.18 | -1.25% | 14.19 | 14.72 | 1281210 | 185181.70 | 3.96% |
| 2025-12-19 | 13.77 | 14.39 | -0.05 | -0.35% | 13.51 | 14.69 | 2146721 | 302909.53 | 6.64% |
| 2025-12-18 | 14.44 | 14.44 | 1.31 | 9.98% | 14.44 | 14.44 | 128240 | 18517.90 | 0.40% |
| 2025-11-19 | 12.84 | 13.13 | 0.21 | 1.63% | 12.84 | 13.60 | 972209 | 129460.63 | 3.01% |
| 2025-11-18 | 12.77 | 12.92 | 0.10 | 0.78% | 12.66 | 13.00 | 626694 | 80467.91 | 1.94% |
| 2025-11-17 | 12.82 | 12.82 | -0.12 | -0.93% | 12.74 | 13.00 | 425223 | 54568.69 | 1.32% |
| 2025-11-14 | 13.07 | 12.94 | -0.18 | -1.37% | 12.90 | 13.35 | 700850 | 91577.05 | 2.17% |
| 2025-11-13 | 12.56 | 13.12 | 0.52 | 4.13% | 12.48 | 13.24 | 729209 | 93802.39 | 2.26% |
| 2025-11-12 | 12.69 | 12.60 | -0.11 | -0.87% | 12.41 | 12.75 | 364723 | 45728.53 | 1.13% |
| 2025-11-11 | 12.91 | 12.71 | -0.26 | -2.00% | 12.66 | 13.11 | 514430 | 66156.48 | 1.59% |
| 2025-11-10 | 12.53 | 12.97 | 0.39 | 3.10% | 12.51 | 13.12 | 770603 | 99634.78 | 2.38% |
| 2025-11-07 | 12.41 | 12.58 | 0.12 | 0.96% | 12.33 | 12.87 | 583533 | 73442.74 | 1.81% |
| 2025-11-06 | 12.46 | 12.46 | 0.02 | 0.16% | 12.41 | 12.58 | 339641 | 42414.92 | 1.05% |
| 2025-11-05 | 12.49 | 12.44 | -0.16 | -1.27% | 12.43 | 12.58 | 393068 | 49078.26 | 1.22% |
| 2025-11-04 | 12.72 | 12.60 | -0.18 | -1.41% | 12.48 | 12.74 | 356144 | 44877.45 | 1.10% |
| 2025-11-03 | 12.60 | 12.78 | 0.11 | 0.87% | 12.55 | 12.84 | 481297 | 61150.57 | 1.49% |
| 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% |
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。
