| 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 | 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 |
| 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 |
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。
