| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.04 | 23.05 | -0.55 | -2.33% | 22.84 | 24.04 | 6195 | 1440.06 | 0.51% | 0.00 |
| 2026-03-25 | 22.84 | 23.60 | 0.75 | 3.28% | 22.79 | 24.28 | 15760 | 3741.57 | 1.31% | 0.00 |
| 2026-03-24 | 22.14 | 22.85 | 0.85 | 3.86% | 21.97 | 22.92 | 10238 | 2303.33 | 0.85% | 0.00 |
| 2026-03-23 | 22.41 | 22.00 | -0.93 | -4.06% | 21.76 | 23.15 | 20712 | 4622.93 | 1.72% | 0.00 |
| 2026-03-20 | 23.51 | 22.93 | -0.47 | -2.01% | 22.82 | 23.82 | 11133 | 2581.87 | 0.92% | 0.00 |
| 2026-03-19 | 24.64 | 23.40 | -1.12 | -4.57% | 23.21 | 24.64 | 9599 | 2282.48 | 0.80% | 0.00 |
| 2026-03-18 | 24.26 | 24.52 | 0.26 | 1.07% | 24.22 | 24.85 | 8646 | 2121.11 | 0.72% | 0.00 |
| 2026-03-17 | 24.87 | 24.26 | -0.62 | -2.49% | 24.11 | 24.87 | 16431 | 4012.90 | 1.36% | 0.00 |
| 2026-03-16 | 25.09 | 24.88 | 0.11 | 0.44% | 24.26 | 25.09 | 15362 | 3772.88 | 1.28% | 0.00 |
| 2026-03-13 | 25.08 | 24.77 | -0.51 | -2.02% | 24.57 | 25.43 | 16349 | 4085.69 | 1.36% | 0.00 |
| 2026-03-12 | 24.59 | 25.28 | 0.52 | 2.10% | 24.23 | 25.91 | 31076 | 7861.10 | 2.58% | 0.00 |
| 2026-03-11 | 25.28 | 24.76 | -0.39 | -1.55% | 24.48 | 25.32 | 18836 | 4657.14 | 1.56% | 0.00 |
| 2026-03-10 | 24.35 | 25.15 | 0.83 | 3.41% | 24.35 | 25.38 | 21783 | 5428.70 | 1.81% | 0.00 |
| 2026-03-09 | 24.60 | 24.32 | -0.42 | -1.70% | 23.99 | 24.60 | 19481 | 4730.42 | 1.62% | 0.00 |
| 2026-03-06 | 23.13 | 24.74 | 1.47 | 6.32% | 22.91 | 25.10 | 42983 | 10463.12 | 3.57% | 0.00 |
| 2026-03-05 | 22.23 | 23.27 | 1.45 | 6.65% | 22.23 | 23.39 | 30463 | 6960.34 | 2.53% | 0.00 |
| 2026-03-04 | 22.76 | 21.82 | -1.09 | -4.76% | 21.60 | 22.77 | 27930 | 6153.80 | 2.32% | 0.00 |
| 2026-03-03 | 23.47 | 22.91 | -0.74 | -3.13% | 22.91 | 23.77 | 22532 | 5264.43 | 1.87% | 0.00 |
| 2026-03-02 | 23.91 | 23.65 | -0.14 | -0.59% | 23.32 | 24.35 | 20543 | 4873.01 | 1.71% | 0.00 |
| 2026-02-27 | 23.60 | 23.79 | 0.10 | 0.42% | 23.46 | 24.25 | 16502 | 3907.78 | 1.37% | 0.00 |
| 2026-02-26 | 24.33 | 23.69 | -0.52 | -2.15% | 23.44 | 24.45 | 16619 | 3942.82 | 1.38% | 0.00 |
| 2026-02-25 | 24.25 | 24.21 | 0.02 | 0.08% | 23.81 | 24.53 | 16490 | 3987.54 | 1.37% | 0.00 |
| 2026-02-24 | 23.87 | 24.19 | 0.89 | 3.82% | 23.35 | 24.69 | 24553 | 5947.82 | 2.04% | 0.00 |
| 2026-02-13 | 22.93 | 23.30 | 0.09 | 0.39% | 22.93 | 23.93 | 16753 | 3935.77 | 1.39% | 0.00 |
| 2026-02-12 | 23.69 | 23.21 | -0.47 | -1.98% | 23.08 | 23.69 | 17136 | 3999.83 | 1.42% | 0.00 |
| 2026-02-11 | 24.41 | 23.68 | -0.77 | -3.15% | 23.67 | 24.42 | 17496 | 4182.40 | 1.45% | 0.00 |
| 2026-02-10 | 23.41 | 24.45 | 0.80 | 3.38% | 23.18 | 24.69 | 42425 | 10174.11 | 3.52% | 0.00 |
| 2026-02-09 | 23.93 | 23.65 | 0.04 | 0.17% | 23.34 | 24.50 | 31120 | 7401.92 | 2.58% | 0.00 |
| 2026-02-06 | 23.90 | 23.61 | -0.29 | -1.21% | 23.31 | 24.43 | 27690 | 6576.88 | 2.30% | 0.00 |
| 2026-02-05 | 23.75 | 23.90 | 0.21 | 0.89% | 23.49 | 24.47 | 32509 | 7781.85 | 2.70% | 4.00 |
| 2026-02-04 | 24.79 | 23.69 | -1.42 | -5.66% | 23.46 | 24.88 | 58402 | 13966.80 | 4.85% | 0.00 |
| 2026-02-03 | 23.26 | 25.11 | 1.86 | 8.00% | 23.03 | 25.48 | 72256 | 17677.39 | 6.00% | 3.99 |
| 2026-02-02 | 22.41 | 23.25 | 0.50 | 2.20% | 22.00 | 24.50 | 62707 | 14600.05 | 5.20% | 0.00 |
| 2026-01-30 | 21.80 | 22.75 | 0.53 | 2.39% | 21.69 | 23.41 | 31147 | 6988.77 | 2.59% | 5.00 |
| 2026-01-29 | 21.99 | 22.22 | 0.54 | 2.49% | 21.52 | 22.53 | 19086 | 4213.58 | 1.58% | 0.00 |
| 2026-01-28 | 21.74 | 21.68 | -0.27 | -1.23% | 21.67 | 22.17 | 10000 | 2189.88 | 0.83% | 0.00 |
| 2026-01-27 | 21.96 | 21.95 | 0.18 | 0.83% | 21.08 | 22.07 | 12153 | 2629.37 | 1.01% | 0.00 |
| 2026-01-26 | 22.36 | 21.77 | -0.42 | -1.89% | 21.61 | 22.43 | 12059 | 2641.13 | 1.00% | 0.00 |
| 2026-01-23 | 22.05 | 22.19 | -0.19 | -0.85% | 21.96 | 22.38 | 10925 | 2413.22 | 0.91% | 0.00 |
| 2026-01-22 | 21.97 | 22.38 | 0.40 | 1.82% | 21.89 | 22.44 | 13741 | 3052.31 | 1.14% | 0.00 |
| 2026-01-21 | 21.91 | 21.98 | 0.17 | 0.78% | 21.65 | 22.07 | 9254 | 2020.28 | 0.77% | 0.00 |
| 2026-01-20 | 22.06 | 21.81 | -0.25 | -1.13% | 21.64 | 22.08 | 8210 | 1797.48 | 0.68% | 0.00 |
| 2026-01-19 | 21.40 | 22.06 | 0.55 | 2.56% | 21.16 | 22.09 | 11188 | 2436.97 | 0.93% | 0.00 |
| 2026-01-16 | 21.43 | 21.51 | 0.08 | 0.37% | 21.24 | 21.59 | 8994 | 1924.82 | 0.75% | 0.00 |
| 2026-01-15 | 21.27 | 21.43 | 0.17 | 0.80% | 21.00 | 21.44 | 8391 | 1787.67 | 0.70% | 0.00 |
| 2026-01-14 | 21.14 | 21.26 | 0.16 | 0.76% | 20.90 | 21.63 | 13378 | 2847.12 | 1.11% | 0.00 |
| 2026-01-13 | 21.14 | 21.10 | 0.31 | 1.49% | 20.72 | 21.49 | 17841 | 3778.79 | 1.48% | 0.00 |
| 2026-01-12 | 20.62 | 20.79 | 0.17 | 0.82% | 20.50 | 20.88 | 10941 | 2267.38 | 0.91% | 0.00 |
| 2026-01-09 | 20.55 | 20.62 | 0.07 | 0.34% | 20.36 | 20.67 | 9643 | 1978.44 | 0.80% | 0.00 |
| 2026-01-08 | 20.53 | 20.55 | 0.02 | 0.10% | 20.37 | 20.75 | 11445 | 2352.93 | 0.95% | 0.00 |
| 2026-01-07 | 20.82 | 20.53 | -0.19 | -0.92% | 20.36 | 20.92 | 13909 | 2870.62 | 1.15% | 0.00 |
| 2026-01-06 | 20.98 | 20.72 | -0.18 | -0.86% | 20.70 | 21.07 | 9461 | 1974.38 | 0.79% | 0.00 |
| 2026-01-05 | 20.21 | 20.90 | 0.67 | 3.31% | 20.21 | 20.91 | 19880 | 4116.92 | 1.65% | 0.00 |
| 2025-12-31 | 19.90 | 20.23 | 0.17 | 0.85% | 19.85 | 20.33 | 5817 | 1172.95 | 0.48% | 0.00 |
| 2025-12-30 | 20.09 | 20.06 | 0.01 | 0.05% | 19.80 | 20.33 | 8779 | 1760.74 | 0.73% | 0.00 |
| 2025-12-29 | 20.07 | 20.05 | 0.10 | 0.50% | 19.80 | 20.09 | 8872 | 1765.48 | 0.74% | 0.00 |
| 2025-12-26 | 20.12 | 19.95 | -0.16 | -0.80% | 19.91 | 20.34 | 7125 | 1430.05 | 0.59% | 0.00 |
| 2025-12-25 | 19.95 | 20.11 | 0.17 | 0.85% | 19.80 | 20.17 | 5083 | 1017.65 | 0.42% | 0.00 |
| 2025-12-24 | 19.65 | 19.94 | 0.20 | 1.01% | 19.65 | 20.07 | 4550 | 908.44 | 0.38% | 0.00 |
| 2025-12-23 | 19.98 | 19.74 | -0.14 | -0.70% | 19.71 | 19.98 | 4443 | 880.18 | 0.37% | 0.00 |
| 2025-12-22 | 19.76 | 19.88 | 0.10 | 0.51% | 19.76 | 20.03 | 7561 | 1503.94 | 0.63% | 0.00 |
| 2025-12-19 | 19.44 | 19.78 | 0.31 | 1.59% | 19.25 | 19.78 | 4569 | 897.15 | 0.38% | 0.00 |
| 2025-12-18 | 19.14 | 19.47 | 0.33 | 1.72% | 18.95 | 19.64 | 7420 | 1443.48 | 0.62% | 0.00 |
| 2025-12-17 | 18.98 | 19.14 | 0.16 | 0.84% | 18.70 | 19.26 | 6092 | 1157.00 | 0.51% | 0.00 |
| 2025-12-16 | 19.65 | 18.98 | -0.61 | -3.11% | 18.92 | 19.65 | 8384 | 1606.35 | 0.70% | 0.00 |
| 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 |
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。
