| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.56 | 19.59 | 0.03 | 0.15% | 19.21 | 19.75 | 5353 | 1043.52 | 0.44% | 0.00 |
| 2025-12-12 | 19.52 | 19.56 | 0.04 | 0.20% | 19.42 | 19.84 | 6157 | 1209.25 | 0.51% | 0.00 |
| 2025-12-11 | 20.03 | 19.52 | -0.51 | -2.55% | 19.51 | 20.13 | 9186 | 1814.80 | 0.76% | 0.00 |
| 2025-12-10 | 20.24 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 7970 | 1605.61 | 0.66% | 0.00 |
| 2025-12-09 | 20.32 | 20.24 | -0.10 | -0.49% | 20.11 | 20.48 | 7210 | 1463.39 | 0.60% | 0.00 |
| 2025-12-08 | 20.28 | 20.34 | 0.29 | 1.45% | 20.07 | 20.44 | 7183 | 1454.65 | 0.60% | 0.00 |
| 2025-12-05 | 19.90 | 20.05 | 0.10 | 0.50% | 19.75 | 20.13 | 8913 | 1777.11 | 0.74% | 0.00 |
| 2025-12-04 | 20.13 | 19.95 | -0.18 | -0.89% | 19.83 | 20.34 | 6995 | 1402.20 | 0.58% | 0.00 |
| 2025-12-03 | 20.21 | 20.13 | 0.02 | 0.10% | 19.95 | 20.28 | 6498 | 1304.57 | 0.54% | 0.00 |
| 2025-12-02 | 20.60 | 20.11 | -0.39 | -1.90% | 20.00 | 20.60 | 9652 | 1947.87 | 0.80% | 0.00 |
| 2025-12-01 | 20.31 | 20.50 | -0.27 | -1.30% | 20.31 | 20.90 | 8082 | 1667.81 | 0.67% | 0.00 |
| 2025-11-28 | 20.50 | 20.77 | 0.35 | 1.71% | 20.02 | 20.77 | 6626 | 1357.83 | 0.55% | 0.00 |
| 2025-11-27 | 20.03 | 20.42 | 0.48 | 2.41% | 19.93 | 20.59 | 9395 | 1910.75 | 0.78% | 0.00 |
| 2025-11-26 | 20.31 | 19.94 | -0.28 | -1.38% | 19.89 | 20.46 | 9566 | 1931.87 | 0.79% | 0.00 |
| 2025-11-25 | 20.02 | 20.22 | 0.22 | 1.10% | 20.02 | 20.61 | 8533 | 1740.43 | 0.71% | 0.00 |
| 2025-11-24 | 20.15 | 20.00 | 0.18 | 0.91% | 19.80 | 20.19 | 8646 | 1733.60 | 0.72% | 0.00 |
| 2025-11-21 | 20.60 | 19.82 | -0.89 | -4.30% | 19.72 | 20.87 | 17538 | 3536.56 | 1.46% | 0.00 |
| 2025-11-20 | 21.70 | 20.71 | -0.99 | -4.56% | 20.61 | 21.84 | 23781 | 5005.15 | 1.97% | 0.00 |
| 2025-11-19 | 22.05 | 21.70 | -0.35 | -1.59% | 21.43 | 22.31 | 8393 | 1822.34 | 0.70% | 0.00 |
| 2025-11-18 | 22.30 | 22.05 | -0.25 | -1.12% | 21.91 | 22.39 | 10354 | 2291.09 | 0.86% | 0.00 |
| 2025-11-17 | 22.33 | 22.30 | 0.08 | 0.36% | 22.08 | 22.46 | 9440 | 2102.59 | 0.78% | 0.00 |
| 2025-11-14 | 22.03 | 22.22 | 0.06 | 0.27% | 21.99 | 22.59 | 13454 | 3002.50 | 1.12% | 0.00 |
| 2025-11-13 | 21.86 | 22.16 | 0.30 | 1.37% | 21.54 | 22.34 | 12062 | 2667.11 | 1.00% | 0.00 |
| 2025-11-12 | 21.89 | 21.86 | 0.00 | 0.00% | 21.52 | 22.00 | 9246 | 2015.74 | 0.77% | 0.00 |
| 2025-11-11 | 22.20 | 21.86 | -0.10 | -0.46% | 21.83 | 22.30 | 9966 | 2193.59 | 0.83% | 0.00 |
| 2025-11-10 | 22.06 | 21.96 | -0.10 | -0.45% | 21.67 | 22.17 | 16262 | 3557.43 | 1.35% | 0.00 |
| 2025-11-07 | 21.49 | 22.06 | 0.56 | 2.60% | 21.34 | 22.18 | 20662 | 4542.36 | 1.72% | 0.00 |
| 2025-11-06 | 21.63 | 21.50 | -0.13 | -0.60% | 21.25 | 21.63 | 11133 | 2383.35 | 0.92% | 0.00 |
| 2025-11-05 | 21.18 | 21.63 | 0.45 | 2.12% | 21.07 | 21.68 | 11596 | 2484.13 | 0.96% | 0.00 |
| 2025-11-04 | 21.74 | 21.18 | -0.56 | -2.58% | 21.10 | 21.74 | 10479 | 2237.95 | 0.87% | 0.00 |
| 2025-11-03 | 21.65 | 21.74 | 0.30 | 1.40% | 21.30 | 21.92 | 16792 | 3629.31 | 1.39% | 0.00 |
| 2025-10-31 | 21.29 | 21.44 | 0.37 | 1.76% | 21.01 | 21.65 | 13355 | 2864.81 | 1.11% | 0.00 |
| 2025-10-30 | 21.38 | 21.07 | -0.31 | -1.45% | 21.07 | 21.52 | 10988 | 2331.39 | 0.91% | 0.00 |
| 2025-10-29 | 21.52 | 21.38 | 0.09 | 0.42% | 21.10 | 21.52 | 11559 | 2463.26 | 0.96% | 0.00 |
| 2025-10-28 | 22.58 | 21.29 | -1.50 | -6.58% | 21.10 | 22.69 | 33775 | 7280.17 | 2.80% | 0.00 |
| 2025-10-27 | 22.64 | 22.79 | 0.35 | 1.56% | 22.44 | 22.95 | 10637 | 2421.45 | 0.88% | 0.00 |
| 2025-10-24 | 22.51 | 22.44 | -0.03 | -0.13% | 22.30 | 22.79 | 5950 | 1343.14 | 0.49% | 0.00 |
| 2025-10-23 | 22.01 | 22.47 | 0.14 | 0.63% | 21.80 | 22.50 | 7623 | 1686.00 | 0.63% | 0.00 |
| 2025-10-22 | 22.39 | 22.33 | -0.01 | -0.04% | 21.94 | 22.58 | 8062 | 1797.38 | 0.67% | 0.00 |
| 2025-10-21 | 21.76 | 22.34 | 0.58 | 2.67% | 21.76 | 22.38 | 9301 | 2059.81 | 0.77% | 0.00 |
| 2025-10-20 | 21.90 | 21.76 | 0.16 | 0.74% | 21.51 | 22.06 | 11751 | 2552.61 | 0.98% | 0.00 |
| 2025-10-17 | 21.91 | 21.60 | -0.31 | -1.41% | 21.41 | 22.01 | 14881 | 3223.61 | 1.24% | 0.00 |
| 2025-10-16 | 22.68 | 21.91 | -0.66 | -2.92% | 21.91 | 22.70 | 13390 | 2972.50 | 1.11% | 0.00 |
| 2025-10-15 | 22.77 | 22.57 | -0.20 | -0.88% | 22.32 | 22.98 | 10376 | 2346.23 | 0.86% | 0.00 |
| 2025-10-14 | 23.68 | 22.77 | -0.68 | -2.90% | 22.77 | 23.86 | 12040 | 2797.41 | 1.00% | 0.00 |
| 2025-10-13 | 22.00 | 23.45 | 0.95 | 4.22% | 21.74 | 23.75 | 19205 | 4425.98 | 1.59% | 0.00 |
| 2025-10-10 | 22.97 | 22.50 | -0.48 | -2.09% | 22.42 | 23.39 | 18632 | 4254.87 | 1.55% | 0.00 |
| 2025-10-09 | 23.40 | 22.98 | -0.41 | -1.75% | 22.98 | 23.48 | 14572 | 3376.10 | 1.21% | 0.00 |
| 2025-09-30 | 23.23 | 23.39 | 0.38 | 1.65% | 22.92 | 24.09 | 13668 | 3206.94 | 1.13% | 0.00 |
| 2025-09-29 | 23.51 | 23.01 | -0.49 | -2.09% | 22.94 | 23.62 | 9762 | 2263.56 | 0.81% | 0.00 |
| 2025-09-26 | 23.40 | 23.50 | 0.08 | 0.34% | 22.91 | 23.86 | 10851 | 2537.54 | 0.90% | 0.00 |
| 2025-09-25 | 23.40 | 23.42 | 0.13 | 0.56% | 23.13 | 23.88 | 8585 | 2022.46 | 0.71% | 0.00 |
| 2025-09-24 | 23.24 | 23.29 | 0.07 | 0.30% | 22.96 | 23.58 | 8434 | 1970.99 | 0.70% | 0.00 |
| 2025-09-23 | 23.09 | 23.22 | 0.13 | 0.56% | 22.22 | 23.41 | 13979 | 3183.94 | 1.16% | 0.00 |
| 2025-09-22 | 23.62 | 23.09 | -0.56 | -2.37% | 22.90 | 23.78 | 10320 | 2387.12 | 0.86% | 0.00 |
| 2025-09-19 | 23.46 | 23.65 | 0.09 | 0.38% | 23.12 | 23.76 | 11182 | 2617.11 | 0.93% | 0.00 |
| 2025-09-18 | 24.47 | 23.56 | -0.74 | -3.05% | 23.40 | 24.47 | 13120 | 3136.40 | 1.09% | 0.00 |
| 2025-09-17 | 24.00 | 24.30 | 0.02 | 0.08% | 24.00 | 24.68 | 10025 | 2442.88 | 0.83% | 0.00 |
| 2025-09-16 | 24.02 | 24.28 | 0.19 | 0.79% | 23.84 | 24.43 | 6746 | 1629.09 | 0.56% | 0.00 |
| 2025-09-15 | 24.40 | 24.09 | -0.31 | -1.27% | 23.88 | 24.53 | 8096 | 1953.81 | 0.67% | 0.00 |
| 2025-09-12 | 24.89 | 24.40 | -0.33 | -1.33% | 24.30 | 24.89 | 6668 | 1633.49 | 0.55% | 0.00 |
| 2025-09-11 | 24.53 | 24.73 | 0.17 | 0.69% | 24.20 | 24.81 | 8291 | 2037.86 | 0.69% | 0.00 |
| 2025-09-10 | 25.20 | 24.56 | -0.70 | -2.77% | 24.51 | 25.59 | 10923 | 2708.99 | 0.91% | 0.00 |
| 2025-09-09 | 24.89 | 25.26 | 0.30 | 1.20% | 24.72 | 25.57 | 15411 | 3871.38 | 1.28% | 0.00 |
| 2025-09-08 | 24.50 | 24.96 | 0.46 | 1.88% | 24.20 | 25.13 | 13827 | 3417.13 | 1.15% | 0.00 |
| 2025-09-05 | 23.87 | 24.50 | 0.62 | 2.60% | 23.75 | 24.58 | 7656 | 1856.11 | 0.64% | 0.00 |
| 2025-09-04 | 24.01 | 23.88 | -0.02 | -0.08% | 23.43 | 24.79 | 11887 | 2867.26 | 0.99% | 0.00 |
| 2025-09-03 | 25.14 | 23.90 | -0.98 | -3.94% | 23.84 | 25.14 | 12055 | 2923.47 | 1.00% | 0.00 |
| 2025-09-02 | 24.94 | 24.88 | -0.26 | -1.03% | 24.46 | 25.18 | 9561 | 2370.63 | 0.79% | 0.00 |
| 2025-09-01 | 24.85 | 25.14 | 0.47 | 1.91% | 24.81 | 25.60 | 12167 | 3074.84 | 1.01% | 0.00 |
| 2025-08-29 | 24.51 | 24.67 | 0.22 | 0.90% | 24.39 | 25.43 | 18176 | 4540.62 | 1.51% | 0.00 |
| 2025-08-28 | 24.84 | 24.45 | -0.39 | -1.57% | 23.65 | 25.00 | 13406 | 3260.73 | 1.11% | 0.00 |
| 2025-08-27 | 25.66 | 24.84 | -0.82 | -3.20% | 24.80 | 25.75 | 17323 | 4361.22 | 1.44% | 0.00 |
| 2025-08-26 | 25.96 | 25.66 | -0.20 | -0.77% | 25.40 | 26.21 | 9973 | 2576.26 | 0.83% | 0.00 |
| 2025-08-25 | 25.72 | 25.86 | 0.27 | 1.06% | 25.32 | 26.21 | 19309 | 4972.00 | 1.60% | 0.00 |
| 2025-08-22 | 24.75 | 25.59 | 0.92 | 3.73% | 24.66 | 26.48 | 27110 | 6969.02 | 2.25% | 0.00 |
| 2025-08-21 | 25.13 | 24.67 | -0.43 | -1.71% | 24.55 | 25.38 | 18047 | 4492.15 | 1.50% | 0.00 |
| 2025-08-20 | 25.40 | 25.10 | -0.49 | -1.91% | 24.86 | 25.71 | 20938 | 5254.75 | 1.74% | 0.00 |
| 2025-08-19 | 25.89 | 25.59 | -0.30 | -1.16% | 25.35 | 25.89 | 13733 | 3509.27 | 1.14% | 0.00 |
| 2025-08-18 | 25.88 | 25.89 | 0.00 | 0.00% | 25.79 | 26.63 | 20267 | 5310.04 | 1.68% | 0.00 |
东来技术(688129)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。
