| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 25.54 | 25.89 | 0.35 | 1.37% | 25.28 | 26.89 | 22582 | 5881.10 | 1.87% | 0.00 |
| 2025-08-14 | 26.74 | 25.54 | -1.12 | -4.20% | 25.21 | 26.74 | 32685 | 8433.44 | 2.71% | 0.00 |
| 2025-08-13 | 27.60 | 26.66 | -0.55 | -2.02% | 25.80 | 29.98 | 46043 | 12746.02 | 3.82% | 0.00 |
| 2025-08-12 | 27.99 | 27.21 | -0.78 | -2.79% | 26.94 | 28.07 | 19007 | 5195.55 | 1.58% | 0.00 |
| 2025-08-11 | 26.18 | 27.99 | 1.72 | 6.55% | 26.18 | 28.87 | 27141 | 7502.11 | 2.25% | 0.00 |
| 2025-08-08 | 26.99 | 26.27 | -0.53 | -1.98% | 26.01 | 26.99 | 9628 | 2535.08 | 0.80% | 0.00 |
| 2025-08-07 | 26.96 | 26.80 | -0.03 | -0.11% | 26.33 | 27.24 | 12978 | 3463.17 | 1.08% | 0.00 |
| 2025-08-06 | 25.70 | 26.83 | 1.05 | 4.07% | 25.54 | 27.08 | 17739 | 4697.02 | 1.47% | 0.00 |
| 2025-08-05 | 26.00 | 25.78 | -0.31 | -1.19% | 25.56 | 26.29 | 9983 | 2576.14 | 0.83% | 0.00 |
| 2025-08-04 | 25.56 | 26.09 | 0.57 | 2.23% | 25.22 | 26.13 | 9016 | 2334.92 | 0.75% | 0.00 |
| 2025-08-01 | 25.71 | 25.52 | 0.08 | 0.31% | 25.20 | 25.80 | 10124 | 2586.94 | 0.84% | 0.00 |
| 2025-07-31 | 26.03 | 25.44 | -0.51 | -1.97% | 25.38 | 26.24 | 7687 | 1973.47 | 0.64% | 0.00 |
| 2025-07-30 | 26.29 | 25.95 | -0.34 | -1.29% | 25.85 | 26.43 | 8228 | 2145.32 | 0.68% | 0.00 |
| 2025-07-29 | 26.66 | 26.29 | -0.55 | -2.05% | 26.11 | 27.08 | 10590 | 2797.55 | 0.88% | 0.00 |
| 2025-07-28 | 27.20 | 26.84 | -0.18 | -0.67% | 26.60 | 27.24 | 9297 | 2506.85 | 0.77% | 0.00 |
| 2025-07-25 | 25.73 | 27.02 | 1.57 | 6.17% | 25.46 | 27.25 | 22055 | 5865.56 | 1.83% | 0.00 |
| 2025-07-24 | 25.51 | 25.45 | -0.02 | -0.08% | 25.26 | 25.76 | 10041 | 2560.29 | 0.83% | 0.00 |
| 2025-07-23 | 26.04 | 25.47 | -0.58 | -2.23% | 25.38 | 26.20 | 10244 | 2634.33 | 0.85% | 0.00 |
| 2025-07-22 | 25.63 | 26.05 | 0.40 | 1.56% | 25.13 | 26.42 | 20739 | 5344.32 | 1.72% | 0.00 |
| 2025-07-21 | 26.66 | 25.65 | -0.75 | -2.84% | 25.55 | 26.77 | 24878 | 6438.99 | 2.06% | 0.00 |
| 2025-07-18 | 26.63 | 26.40 | -0.25 | -0.94% | 26.15 | 26.76 | 9839 | 2595.02 | 0.82% | 0.00 |
| 2025-07-17 | 26.52 | 26.65 | -0.10 | -0.37% | 26.37 | 26.99 | 12091 | 3228.45 | 1.00% | 0.00 |
| 2025-07-16 | 26.74 | 26.75 | 0.10 | 0.38% | 26.41 | 26.97 | 6093 | 1629.85 | 0.51% | 0.00 |
| 2025-07-15 | 26.51 | 26.65 | 0.00 | 0.00% | 26.30 | 26.97 | 7689 | 2046.97 | 0.64% | 0.00 |
| 2025-07-14 | 26.66 | 26.65 | -0.01 | -0.04% | 26.36 | 27.11 | 8574 | 2293.90 | 0.71% | 0.00 |
| 2025-07-11 | 27.26 | 26.66 | -0.81 | -2.95% | 26.36 | 27.45 | 11528 | 3075.80 | 0.96% | 0.00 |
| 2025-07-10 | 26.87 | 27.47 | 0.82 | 3.08% | 26.36 | 27.47 | 13385 | 3605.23 | 1.11% | 0.00 |
| 2025-07-09 | 27.47 | 26.65 | -0.58 | -2.13% | 26.58 | 27.47 | 14706 | 3949.67 | 1.22% | 0.00 |
| 2025-07-08 | 27.69 | 27.23 | -0.29 | -1.05% | 27.01 | 27.92 | 12622 | 3449.91 | 1.05% | 0.00 |
| 2025-07-07 | 27.82 | 27.52 | -0.83 | -2.93% | 27.43 | 28.36 | 8440 | 2349.48 | 0.70% | 0.00 |
| 2025-07-04 | 28.84 | 28.35 | -0.81 | -2.78% | 27.11 | 28.84 | 24443 | 6823.37 | 2.03% | 0.00 |
| 2025-07-03 | 28.20 | 29.16 | 0.51 | 1.78% | 27.97 | 29.65 | 13774 | 3952.77 | 1.14% | 0.00 |
| 2025-07-02 | 28.50 | 28.65 | -0.34 | -1.17% | 28.50 | 29.65 | 12887 | 3721.17 | 1.07% | 0.00 |
| 2025-07-01 | 27.10 | 28.99 | 1.79 | 6.58% | 26.81 | 28.99 | 20744 | 5822.38 | 1.72% | 0.00 |
| 2025-06-30 | 26.74 | 27.20 | 0.64 | 2.41% | 26.40 | 27.22 | 12122 | 3258.84 | 1.01% | 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。
