| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.96 | 6.94 | -0.02 | -0.29% | 6.92 | 7.05 | 79444 | 5547.23 | 1.28% |
| 2025-12-11 | 7.13 | 6.96 | -0.17 | -2.38% | 6.96 | 7.15 | 104667 | 7358.09 | 1.68% |
| 2025-12-10 | 7.10 | 7.13 | 0.00 | 0.00% | 7.09 | 7.19 | 72004 | 5139.47 | 1.16% |
| 2025-12-09 | 7.15 | 7.13 | -0.02 | -0.28% | 7.12 | 7.33 | 113898 | 8214.62 | 1.83% |
| 2025-12-08 | 7.18 | 7.15 | -0.01 | -0.14% | 7.14 | 7.21 | 83067 | 5952.38 | 1.34% |
| 2025-12-05 | 7.08 | 7.16 | 0.06 | 0.85% | 7.02 | 7.16 | 85448 | 6074.36 | 1.37% |
| 2025-12-04 | 7.16 | 7.10 | -0.03 | -0.42% | 7.07 | 7.23 | 99212 | 7095.19 | 1.60% |
| 2025-12-03 | 7.13 | 7.13 | 0.01 | 0.14% | 7.06 | 7.16 | 83342 | 5922.96 | 1.34% |
| 2025-12-02 | 7.20 | 7.12 | -0.05 | -0.70% | 7.06 | 7.20 | 72887 | 5188.02 | 1.17% |
| 2025-12-01 | 7.16 | 7.17 | -0.02 | -0.28% | 7.14 | 7.24 | 96266 | 6924.73 | 1.55% |
| 2025-11-28 | 7.08 | 7.19 | 0.12 | 1.70% | 7.04 | 7.21 | 103140 | 7376.14 | 1.66% |
| 2025-11-27 | 7.02 | 7.07 | 0.05 | 0.71% | 7.01 | 7.11 | 66762 | 4723.32 | 1.07% |
| 2025-11-26 | 7.04 | 7.02 | -0.02 | -0.28% | 7.00 | 7.11 | 72636 | 5124.05 | 1.17% |
| 2025-11-25 | 7.04 | 7.04 | 0.05 | 0.72% | 7.00 | 7.10 | 86535 | 6114.18 | 1.39% |
| 2025-11-24 | 6.96 | 6.99 | 0.09 | 1.30% | 6.90 | 7.04 | 92398 | 6432.82 | 1.49% |
| 2025-11-21 | 7.07 | 6.90 | -0.27 | -3.77% | 6.86 | 7.19 | 157945 | 11042.30 | 2.54% |
| 2025-11-20 | 7.23 | 7.17 | -0.04 | -0.55% | 7.07 | 7.26 | 101480 | 7290.24 | 1.63% |
| 2025-11-19 | 7.42 | 7.21 | -0.16 | -2.17% | 7.18 | 7.43 | 135997 | 9874.41 | 2.19% |
| 2025-11-18 | 7.45 | 7.37 | -0.12 | -1.60% | 7.34 | 7.49 | 124781 | 9229.14 | 2.01% |
| 2025-11-17 | 7.51 | 7.49 | -0.03 | -0.40% | 7.43 | 7.55 | 121453 | 9101.13 | 1.95% |
| 2025-11-14 | 7.52 | 7.52 | -0.06 | -0.79% | 7.51 | 7.64 | 109892 | 8327.99 | 1.77% |
| 2025-11-13 | 7.52 | 7.58 | 0.08 | 1.07% | 7.47 | 7.59 | 102144 | 7708.22 | 1.64% |
| 2025-11-12 | 7.78 | 7.50 | -0.28 | -3.60% | 7.49 | 7.78 | 195078 | 14833.11 | 3.14% |
| 2025-11-11 | 7.76 | 7.78 | 0.02 | 0.26% | 7.75 | 7.85 | 157350 | 12271.63 | 2.53% |
| 2025-11-10 | 7.77 | 7.76 | -0.01 | -0.13% | 7.67 | 7.80 | 156935 | 12113.55 | 2.52% |
| 2025-11-07 | 7.89 | 7.77 | -0.13 | -1.65% | 7.77 | 7.89 | 176427 | 13753.25 | 2.84% |
| 2025-11-06 | 7.69 | 7.90 | 0.21 | 2.73% | 7.61 | 7.94 | 318666 | 24877.23 | 5.13% |
| 2025-11-05 | 7.61 | 7.69 | 0.01 | 0.13% | 7.55 | 7.72 | 151496 | 11619.67 | 2.44% |
| 2025-11-04 | 7.85 | 7.68 | -0.12 | -1.54% | 7.65 | 7.85 | 162092 | 12483.07 | 2.61% |
| 2025-11-03 | 7.66 | 7.80 | 0.07 | 0.91% | 7.65 | 7.80 | 154876 | 11976.98 | 2.49% |
| 2025-10-31 | 7.63 | 7.73 | 0.05 | 0.65% | 7.61 | 7.85 | 194384 | 15017.78 | 3.13% |
| 2025-10-30 | 7.97 | 7.68 | -0.35 | -4.36% | 7.65 | 8.02 | 304586 | 23886.56 | 4.90% |
| 2025-10-29 | 8.11 | 8.03 | -0.20 | -2.43% | 7.92 | 8.14 | 349761 | 28016.30 | 5.63% |
| 2025-10-28 | 7.89 | 8.23 | 0.33 | 4.18% | 7.75 | 8.36 | 624866 | 50126.69 | 10.05% |
| 2025-10-27 | 7.88 | 7.90 | 0.02 | 0.25% | 7.85 | 7.96 | 349261 | 27573.77 | 5.62% |
| 2025-10-24 | 8.07 | 7.88 | -0.26 | -3.19% | 7.83 | 8.09 | 453304 | 35794.59 | 7.29% |
| 2025-10-23 | 8.39 | 8.14 | -0.37 | -4.35% | 7.86 | 8.53 | 646906 | 52436.28 | 10.41% |
| 2025-10-22 | 8.73 | 8.51 | -0.62 | -6.79% | 8.45 | 8.80 | 805327 | 69215.87 | 12.96% |
| 2025-10-21 | 8.20 | 9.13 | 0.83 | 10.00% | 8.16 | 9.13 | 922596 | 79675.66 | 14.84% |
| 2025-10-20 | 8.45 | 8.30 | 0.16 | 1.97% | 8.12 | 8.79 | 1179023 | 98608.68 | 18.97% |
| 2025-10-17 | 7.40 | 8.14 | 0.74 | 10.00% | 7.28 | 8.14 | 787556 | 62899.64 | 12.67% |
| 2025-10-16 | 7.66 | 7.40 | -0.32 | -4.15% | 7.37 | 7.70 | 260084 | 19482.08 | 4.18% |
| 2025-10-15 | 7.54 | 7.72 | 0.17 | 2.25% | 7.43 | 7.75 | 303545 | 23124.44 | 4.88% |
| 2025-10-14 | 7.40 | 7.55 | 0.15 | 2.03% | 7.40 | 7.66 | 289915 | 21845.61 | 4.66% |
| 2025-10-13 | 7.12 | 7.40 | -0.07 | -0.94% | 6.98 | 7.43 | 260820 | 18891.93 | 4.20% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.36 | 7.70 | 290650 | 21826.62 | 4.68% |
| 2025-10-09 | 7.44 | 7.42 | 0.00 | 0.00% | 7.28 | 7.49 | 269334 | 19872.11 | 4.33% |
| 2025-09-30 | 7.47 | 7.42 | -0.10 | -1.33% | 7.30 | 7.52 | 297470 | 22095.11 | 4.79% |
| 2025-09-29 | 7.58 | 7.52 | -0.09 | -1.18% | 7.40 | 7.70 | 442195 | 33142.29 | 7.11% |
| 2025-09-26 | 7.25 | 7.61 | 0.33 | 4.53% | 7.18 | 7.76 | 631795 | 47544.06 | 10.16% |
| 2025-09-25 | 7.21 | 7.28 | 0.03 | 0.41% | 7.17 | 7.55 | 361759 | 26571.54 | 5.82% |
| 2025-09-24 | 7.23 | 7.25 | 0.04 | 0.55% | 7.06 | 7.25 | 339779 | 24426.76 | 5.47% |
| 2025-09-23 | 7.05 | 7.21 | 0.21 | 3.00% | 6.79 | 7.30 | 524007 | 37196.72 | 8.43% |
| 2025-09-22 | 7.00 | 7.00 | 0.00 | 0.00% | 6.91 | 7.10 | 199156 | 13891.22 | 3.20% |
| 2025-09-19 | 7.12 | 7.00 | -0.16 | -2.23% | 6.96 | 7.17 | 198828 | 14009.57 | 3.20% |
| 2025-09-18 | 7.30 | 7.16 | -0.14 | -1.92% | 7.10 | 7.39 | 456998 | 33246.95 | 7.35% |
| 2025-09-17 | 7.27 | 7.30 | 0.14 | 1.96% | 7.20 | 7.53 | 609786 | 44688.27 | 9.81% |
| 2025-09-16 | 6.78 | 7.16 | 0.40 | 5.92% | 6.77 | 7.26 | 539838 | 38326.45 | 8.68% |
| 2025-09-15 | 6.83 | 6.76 | -0.05 | -0.73% | 6.74 | 6.85 | 92877 | 6293.73 | 1.49% |
| 2025-09-12 | 6.96 | 6.81 | -0.14 | -2.01% | 6.80 | 6.96 | 146540 | 10022.02 | 2.36% |
| 2025-09-11 | 6.88 | 6.95 | 0.07 | 1.02% | 6.76 | 6.95 | 121144 | 8315.02 | 1.95% |
| 2025-09-10 | 6.94 | 6.88 | -0.04 | -0.58% | 6.83 | 6.94 | 105568 | 7256.51 | 1.70% |
| 2025-09-09 | 7.00 | 6.92 | -0.08 | -1.14% | 6.89 | 7.00 | 132192 | 9162.35 | 2.13% |
| 2025-09-08 | 6.87 | 7.00 | 0.17 | 2.49% | 6.80 | 7.04 | 201653 | 14055.12 | 3.24% |
| 2025-09-05 | 6.70 | 6.83 | 0.19 | 2.86% | 6.59 | 6.83 | 163383 | 11005.77 | 2.63% |
| 2025-09-04 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.73 | 151682 | 10099.38 | 2.44% |
| 2025-09-03 | 6.82 | 6.57 | -0.22 | -3.24% | 6.55 | 6.84 | 160881 | 10711.81 | 2.59% |
| 2025-09-02 | 6.85 | 6.79 | -0.04 | -0.59% | 6.59 | 6.88 | 249699 | 16843.45 | 4.02% |
| 2025-09-01 | 6.79 | 6.83 | 0.04 | 0.59% | 6.75 | 6.88 | 139830 | 9553.21 | 2.25% |
| 2025-08-29 | 6.86 | 6.79 | -0.07 | -1.02% | 6.76 | 6.87 | 133970 | 9105.76 | 2.16% |
| 2025-08-28 | 6.94 | 6.86 | -0.04 | -0.58% | 6.59 | 7.01 | 267026 | 18179.44 | 4.30% |
| 2025-08-27 | 7.07 | 6.90 | -0.17 | -2.40% | 6.89 | 7.22 | 374838 | 26476.98 | 6.03% |
| 2025-08-26 | 7.00 | 7.07 | 0.08 | 1.14% | 6.94 | 7.09 | 222120 | 15639.72 | 3.57% |
| 2025-08-25 | 7.10 | 6.99 | -0.09 | -1.27% | 6.94 | 7.12 | 318740 | 22370.71 | 5.13% |
| 2025-08-22 | 7.40 | 7.08 | -0.26 | -3.54% | 7.02 | 7.40 | 398917 | 28414.82 | 6.42% |
| 2025-08-21 | 7.41 | 7.34 | -0.09 | -1.21% | 7.31 | 7.45 | 201195 | 14818.91 | 3.24% |
| 2025-08-20 | 7.38 | 7.43 | 0.05 | 0.68% | 7.33 | 7.47 | 256208 | 18923.19 | 4.12% |
| 2025-08-19 | 7.18 | 7.38 | 0.21 | 2.93% | 7.11 | 7.68 | 471857 | 34734.84 | 7.59% |
| 2025-08-18 | 7.00 | 7.17 | 0.26 | 3.76% | 7.00 | 7.24 | 291353 | 20843.01 | 4.69% |
| 2025-08-15 | 6.82 | 6.91 | 0.08 | 1.17% | 6.81 | 6.94 | 146118 | 10080.83 | 2.35% |
东贝集团(601956)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。
