| 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 | 7.10 | 7.19 | 0.14 | 1.99% | 7.09 | 7.20 | 66505 | 4760.65 | 1.07% |
| 2026-02-02 | 7.19 | 7.05 | -0.15 | -2.08% | 7.05 | 7.24 | 89739 | 6432.18 | 1.44% |
| 2026-01-30 | 7.05 | 7.20 | 0.11 | 1.55% | 7.05 | 7.20 | 121981 | 8716.72 | 1.96% |
| 2026-01-29 | 7.21 | 7.09 | -0.13 | -1.80% | 7.09 | 7.27 | 113104 | 8103.42 | 1.82% |
| 2026-01-28 | 7.39 | 7.22 | -0.17 | -2.30% | 7.21 | 7.42 | 106129 | 7702.11 | 1.71% |
| 2026-01-27 | 7.42 | 7.39 | -0.12 | -1.60% | 7.21 | 7.50 | 116998 | 8578.65 | 1.88% |
| 2026-01-26 | 7.61 | 7.51 | -0.08 | -1.05% | 7.45 | 7.65 | 105891 | 7980.35 | 1.70% |
| 2026-01-23 | 7.54 | 7.59 | 0.03 | 0.40% | 7.45 | 7.59 | 124872 | 9409.69 | 2.01% |
| 2026-01-22 | 7.53 | 7.56 | 0.03 | 0.40% | 7.53 | 7.68 | 110450 | 8377.87 | 1.78% |
| 2026-01-21 | 7.40 | 7.53 | 0.07 | 0.94% | 7.40 | 7.57 | 126076 | 9463.48 | 2.03% |
| 2026-01-20 | 7.49 | 7.46 | -0.05 | -0.67% | 7.42 | 7.57 | 124207 | 9283.58 | 2.00% |
| 2026-01-19 | 7.33 | 7.51 | 0.20 | 2.74% | 7.29 | 7.51 | 165046 | 12284.85 | 2.66% |
| 2026-01-16 | 7.28 | 7.31 | 0.11 | 1.53% | 7.19 | 7.32 | 97157 | 7067.94 | 1.56% |
| 2026-01-15 | 7.22 | 7.20 | -0.03 | -0.41% | 7.15 | 7.23 | 82172 | 5902.41 | 1.32% |
| 2026-01-14 | 7.24 | 7.23 | -0.03 | -0.41% | 7.14 | 7.33 | 127859 | 9278.86 | 2.06% |
| 2026-01-13 | 7.35 | 7.26 | -0.10 | -1.36% | 7.22 | 7.36 | 114050 | 8330.05 | 1.83% |
| 2026-01-12 | 7.32 | 7.36 | 0.05 | 0.68% | 7.27 | 7.37 | 123034 | 9015.56 | 1.98% |
| 2026-01-09 | 7.26 | 7.31 | 0.07 | 0.97% | 7.20 | 7.32 | 119118 | 8651.43 | 1.92% |
| 2026-01-08 | 7.13 | 7.24 | 0.10 | 1.40% | 7.11 | 7.27 | 119135 | 8589.32 | 1.92% |
| 2026-01-07 | 7.28 | 7.14 | -0.13 | -1.79% | 7.13 | 7.29 | 103337 | 7419.29 | 1.66% |
| 2026-01-06 | 7.17 | 7.27 | 0.12 | 1.68% | 7.14 | 7.35 | 158056 | 11465.74 | 2.54% |
| 2026-01-05 | 7.12 | 7.15 | 0.02 | 0.28% | 7.09 | 7.18 | 76970 | 5504.84 | 1.24% |
| 2025-12-31 | 7.20 | 7.13 | -0.03 | -0.42% | 7.06 | 7.23 | 75935 | 5400.36 | 1.22% |
| 2025-12-30 | 7.08 | 7.16 | 0.05 | 0.70% | 7.03 | 7.21 | 106363 | 7585.09 | 1.71% |
| 2025-12-29 | 7.13 | 7.11 | -0.02 | -0.28% | 7.07 | 7.14 | 72948 | 5183.80 | 1.17% |
| 2025-12-26 | 7.17 | 7.13 | -0.01 | -0.14% | 7.10 | 7.19 | 76387 | 5458.40 | 1.23% |
| 2025-12-25 | 7.07 | 7.14 | 0.07 | 0.99% | 7.05 | 7.17 | 73469 | 5238.61 | 1.18% |
| 2025-12-24 | 6.99 | 7.07 | 0.10 | 1.43% | 6.95 | 7.08 | 68066 | 4800.95 | 1.09% |
| 2025-12-23 | 7.03 | 6.97 | -0.08 | -1.13% | 6.95 | 7.05 | 76225 | 5320.96 | 1.23% |
| 2025-12-22 | 7.00 | 7.05 | 0.10 | 1.44% | 6.97 | 7.24 | 115985 | 8206.53 | 1.87% |
| 2025-12-19 | 6.89 | 6.95 | 0.09 | 1.31% | 6.84 | 6.96 | 84935 | 5876.82 | 1.37% |
| 2025-12-18 | 6.73 | 6.86 | 0.07 | 1.03% | 6.71 | 6.91 | 84145 | 5773.18 | 1.35% |
| 2025-12-17 | 6.76 | 6.79 | 0.02 | 0.30% | 6.64 | 6.81 | 96670 | 6494.64 | 1.56% |
| 2025-12-16 | 6.86 | 6.77 | -0.11 | -1.60% | 6.75 | 6.93 | 97495 | 6631.88 | 1.57% |
| 2025-12-15 | 6.92 | 6.88 | -0.06 | -0.86% | 6.85 | 6.97 | 76369 | 5283.54 | 1.23% |
| 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% |
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。
