| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 41.64 | 41.08 | -1.24 | -2.93% | 39.81 | 42.25 | 183254 | 74727.17 | 2.35% | 20.00 |
| 2026-02-03 | 43.00 | 42.32 | 0.38 | 0.91% | 41.20 | 43.36 | 197050 | 83053.98 | 2.53% | 0.00 |
| 2026-02-02 | 46.20 | 41.94 | -4.72 | -10.12% | 41.88 | 46.20 | 267133 | 115527.26 | 3.43% | 0.00 |
| 2026-01-30 | 44.01 | 46.66 | -0.14 | -0.30% | 44.01 | 48.36 | 259646 | 120615.12 | 3.34% | 10.00 |
| 2026-01-29 | 46.58 | 46.80 | 0.00 | 0.00% | 46.00 | 50.58 | 282039 | 135641.42 | 3.62% | 8.00 |
| 2026-01-28 | 41.86 | 46.80 | 6.99 | 17.56% | 40.70 | 46.86 | 324145 | 143125.84 | 4.16% | 5.00 |
| 2026-01-27 | 37.96 | 39.81 | 1.66 | 4.35% | 36.50 | 41.00 | 199658 | 77640.52 | 2.56% | 0.00 |
| 2026-01-26 | 35.95 | 38.15 | 1.91 | 5.27% | 35.51 | 38.88 | 222621 | 82862.88 | 2.86% | 0.00 |
| 2026-01-23 | 35.35 | 36.24 | 1.03 | 2.93% | 34.29 | 36.95 | 202600 | 71937.70 | 2.60% | 0.00 |
| 2026-01-22 | 37.20 | 35.21 | -1.32 | -3.61% | 35.01 | 37.24 | 156726 | 56238.61 | 2.01% | 0.00 |
| 2026-01-21 | 35.60 | 36.53 | -1.57 | -4.12% | 34.80 | 38.86 | 208487 | 77287.13 | 2.68% | 0.00 |
| 2026-01-20 | 35.46 | 38.10 | 1.20 | 3.25% | 35.46 | 38.57 | 208560 | 77396.69 | 2.68% | 0.00 |
| 2026-01-19 | 35.79 | 36.90 | 0.40 | 1.10% | 35.30 | 37.65 | 194245 | 70838.37 | 2.50% | 10.00 |
| 2026-01-16 | 33.88 | 36.50 | 3.28 | 9.87% | 33.70 | 36.96 | 267264 | 94620.94 | 3.43% | 0.00 |
| 2026-01-15 | 32.28 | 33.22 | 0.68 | 2.09% | 32.11 | 33.54 | 166637 | 54570.18 | 2.14% | 0.00 |
| 2026-01-14 | 33.30 | 32.54 | -0.66 | -1.99% | 32.11 | 33.79 | 187737 | 61568.38 | 2.41% | 0.00 |
| 2026-01-13 | 34.12 | 33.20 | -1.20 | -3.49% | 32.74 | 34.50 | 145525 | 48647.16 | 1.87% | 0.00 |
| 2026-01-12 | 34.81 | 34.40 | -0.74 | -2.11% | 33.57 | 35.10 | 194866 | 66756.79 | 2.50% | 0.00 |
| 2026-01-09 | 35.79 | 35.14 | -0.97 | -2.69% | 34.69 | 36.10 | 174279 | 61376.45 | 2.24% | 0.00 |
| 2026-01-08 | 35.01 | 36.11 | 0.56 | 1.58% | 34.91 | 37.94 | 250976 | 91324.21 | 3.22% | 0.00 |
| 2026-01-07 | 36.10 | 35.55 | -0.82 | -2.25% | 34.50 | 37.11 | 296388 | 105779.84 | 3.81% | 0.00 |
| 2026-01-06 | 32.29 | 36.37 | 3.91 | 12.05% | 31.91 | 37.68 | 419915 | 147670.39 | 5.39% | 0.00 |
| 2026-01-05 | 29.85 | 32.46 | 3.52 | 12.16% | 28.91 | 33.61 | 403966 | 126018.95 | 5.19% | 0.00 |
| 2025-12-31 | 28.58 | 28.94 | 1.72 | 6.32% | 27.80 | 30.77 | 325639 | 94469.24 | 4.18% | 0.00 |
| 2025-12-30 | 27.70 | 27.22 | -0.55 | -1.98% | 26.69 | 28.12 | 206080 | 56116.67 | 2.65% | 4.00 |
| 2025-12-29 | 27.88 | 27.77 | -0.22 | -0.79% | 27.50 | 28.53 | 149626 | 41827.21 | 1.92% | 0.00 |
| 2025-12-26 | 28.96 | 27.99 | -1.39 | -4.73% | 27.94 | 29.98 | 216237 | 62646.66 | 2.78% | 0.00 |
| 2025-12-25 | 27.93 | 29.38 | 1.24 | 4.41% | 27.36 | 29.80 | 211107 | 60027.97 | 2.71% | 0.00 |
| 2025-12-24 | 28.00 | 28.14 | 0.14 | 0.50% | 27.60 | 28.60 | 159399 | 44940.38 | 2.05% | 0.00 |
| 2025-12-23 | 27.29 | 28.00 | 0.30 | 1.08% | 26.93 | 28.47 | 156555 | 43379.43 | 2.01% | 0.00 |
| 2025-12-22 | 27.36 | 27.70 | 0.05 | 0.18% | 26.78 | 28.71 | 229810 | 64037.52 | 2.95% | 0.00 |
| 2025-12-19 | 28.50 | 27.65 | 0.02 | 0.07% | 26.88 | 28.51 | 195832 | 53987.11 | 2.52% | 0.00 |
| 2025-12-18 | 27.00 | 27.63 | 0.54 | 1.99% | 27.00 | 28.60 | 190162 | 52909.45 | 2.44% | 3.00 |
| 2025-12-17 | 26.80 | 27.09 | 0.22 | 0.82% | 26.80 | 27.63 | 215350 | 58516.24 | 2.77% | 0.00 |
| 2025-12-16 | 27.10 | 26.87 | -0.13 | -0.48% | 26.64 | 28.13 | 142893 | 38939.05 | 1.84% | 0.00 |
| 2025-12-15 | 27.89 | 27.00 | -1.80 | -6.25% | 26.93 | 28.28 | 233115 | 64201.44 | 3.98% | 0.00 |
| 2025-12-12 | 24.70 | 28.80 | 4.15 | 16.84% | 24.70 | 29.44 | 355923 | 98606.74 | 6.08% | 12.00 |
| 2025-12-11 | 24.89 | 24.65 | -0.23 | -0.92% | 24.48 | 25.17 | 62032 | 15377.52 | 1.06% | 0.00 |
| 2025-12-10 | 24.52 | 24.88 | 0.24 | 0.97% | 24.21 | 25.16 | 62814 | 15560.11 | 1.07% | 0.00 |
| 2025-12-09 | 24.90 | 24.64 | -0.33 | -1.32% | 24.39 | 25.25 | 55267 | 13685.93 | 0.94% | 0.00 |
| 2025-12-08 | 24.30 | 24.97 | 0.65 | 2.67% | 24.08 | 25.25 | 82030 | 20327.60 | 1.40% | 0.00 |
| 2025-12-05 | 24.25 | 24.32 | 0.03 | 0.12% | 23.70 | 24.67 | 41999 | 10128.07 | 0.72% | 0.00 |
| 2025-12-04 | 23.77 | 24.29 | 0.54 | 2.27% | 23.55 | 24.74 | 68591 | 16608.24 | 1.17% | 0.00 |
| 2025-12-03 | 24.08 | 23.75 | -0.30 | -1.25% | 23.51 | 24.30 | 56936 | 13589.80 | 0.97% | 0.00 |
| 2025-12-02 | 24.96 | 24.05 | -0.96 | -3.84% | 23.97 | 25.01 | 53085 | 12885.25 | 0.91% | 0.00 |
| 2025-12-01 | 24.70 | 25.01 | 0.03 | 0.12% | 24.40 | 25.29 | 82787 | 20488.45 | 1.41% | 0.00 |
| 2025-11-28 | 24.68 | 24.98 | 0.15 | 0.60% | 24.40 | 25.60 | 85386 | 21343.80 | 1.46% | 0.00 |
| 2025-11-27 | 24.18 | 24.83 | 0.61 | 2.52% | 24.10 | 25.55 | 121438 | 30529.59 | 2.07% | 0.00 |
| 2025-11-26 | 22.92 | 24.22 | 1.21 | 5.26% | 22.80 | 25.18 | 150968 | 36870.77 | 2.58% | 0.00 |
| 2025-11-25 | 22.72 | 23.01 | 0.35 | 1.54% | 22.72 | 23.66 | 81835 | 19028.40 | 1.40% | 0.00 |
| 2025-11-24 | 22.90 | 22.66 | -0.09 | -0.40% | 22.54 | 23.17 | 72300 | 16448.98 | 1.24% | 0.00 |
| 2025-11-21 | 24.00 | 22.75 | -1.63 | -6.69% | 22.67 | 24.16 | 115547 | 26788.80 | 1.97% | 22.14 |
| 2025-11-20 | 25.18 | 24.38 | -1.40 | -5.43% | 24.18 | 25.46 | 113983 | 28012.79 | 1.95% | 0.00 |
| 2025-11-19 | 26.44 | 25.78 | -0.81 | -3.05% | 25.65 | 26.80 | 74981 | 19553.06 | 1.28% | 2.00 |
| 2025-11-18 | 27.00 | 26.59 | -0.45 | -1.66% | 26.46 | 27.35 | 126700 | 34086.87 | 2.16% | 0.00 |
| 2025-11-17 | 25.02 | 27.04 | 1.69 | 6.67% | 25.02 | 27.49 | 225699 | 60048.31 | 3.86% | 0.00 |
| 2025-11-14 | 25.18 | 25.35 | -0.15 | -0.59% | 24.73 | 25.95 | 113008 | 28852.61 | 1.93% | 0.00 |
| 2025-11-13 | 24.20 | 25.50 | 1.29 | 5.33% | 24.11 | 26.26 | 167782 | 42605.80 | 2.87% | 0.00 |
| 2025-11-12 | 24.65 | 24.21 | -0.60 | -2.42% | 23.90 | 24.80 | 73261 | 17817.13 | 1.25% | 2.00 |
| 2025-11-11 | 25.64 | 24.81 | -0.82 | -3.20% | 24.66 | 26.59 | 116430 | 29483.61 | 1.99% | 15.00 |
| 2025-11-10 | 25.46 | 25.63 | 0.52 | 2.07% | 24.63 | 25.96 | 136590 | 34513.58 | 2.33% | 0.00 |
| 2025-11-07 | 24.21 | 25.11 | 0.81 | 3.33% | 24.00 | 26.00 | 160756 | 40528.86 | 2.75% | 0.00 |
| 2025-11-06 | 23.55 | 24.30 | 0.97 | 4.16% | 23.47 | 24.88 | 119735 | 28871.77 | 2.05% | 0.00 |
| 2025-11-05 | 23.53 | 23.33 | -0.44 | -1.85% | 23.16 | 23.77 | 71090 | 16632.15 | 1.21% | 0.00 |
| 2025-11-04 | 24.15 | 23.77 | -0.44 | -1.82% | 23.61 | 24.45 | 74448 | 17809.22 | 1.27% | 0.00 |
| 2025-11-03 | 24.38 | 24.21 | -0.32 | -1.30% | 23.48 | 24.47 | 146698 | 34982.01 | 2.51% | 0.00 |
| 2025-10-31 | 25.87 | 24.53 | -2.26 | -8.44% | 24.53 | 26.11 | 199190 | 49936.06 | 3.40% | 0.00 |
| 2025-10-30 | 27.16 | 26.79 | -0.36 | -1.33% | 26.45 | 27.27 | 101859 | 27387.21 | 1.74% | 0.00 |
| 2025-10-29 | 26.42 | 27.15 | 0.67 | 2.53% | 26.30 | 27.85 | 181737 | 49589.23 | 3.11% | 0.00 |
| 2025-10-28 | 26.68 | 26.48 | -0.35 | -1.30% | 26.06 | 26.84 | 108422 | 28712.27 | 1.85% | 0.00 |
| 2025-10-27 | 27.31 | 26.83 | 0.14 | 0.52% | 26.11 | 27.31 | 159723 | 42670.79 | 2.73% | 0.00 |
| 2025-10-24 | 24.80 | 26.69 | 2.10 | 8.54% | 24.75 | 27.40 | 217931 | 56865.84 | 3.72% | 0.00 |
| 2025-10-23 | 25.03 | 24.59 | -0.61 | -2.42% | 24.11 | 25.13 | 132411 | 32325.82 | 2.26% | 0.00 |
| 2025-10-22 | 25.45 | 25.20 | -0.68 | -2.63% | 24.98 | 25.64 | 106833 | 27016.68 | 1.83% | 10.00 |
| 2025-10-21 | 24.96 | 25.88 | 1.17 | 4.73% | 24.84 | 25.96 | 146151 | 37256.13 | 2.50% | 0.00 |
| 2025-10-20 | 26.02 | 24.71 | -0.33 | -1.32% | 24.56 | 26.08 | 143873 | 36167.28 | 2.46% | 0.00 |
| 2025-10-17 | 26.49 | 25.04 | -1.61 | -6.04% | 24.97 | 26.73 | 185390 | 47577.85 | 3.17% | 22.58 |
| 2025-10-16 | 26.88 | 26.65 | -0.17 | -0.63% | 26.37 | 28.08 | 199900 | 54428.38 | 3.42% | 0.00 |
| 2025-10-15 | 26.85 | 26.82 | -0.24 | -0.89% | 25.75 | 27.67 | 235298 | 62535.30 | 4.02% | 3.24 |
| 2025-10-14 | 30.10 | 27.06 | -3.64 | -11.86% | 27.00 | 30.85 | 435097 | 124746.67 | 7.43% | 5.00 |
燕东微(688172)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。
