| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.34 | 41.58 | -0.70 | -1.66% | 41.14 | 44.89 | 157882 | 67677.58 | 2.03% | 0.00 |
| 2026-03-24 | 43.13 | 42.28 | 0.10 | 0.24% | 39.68 | 43.29 | 172983 | 71465.95 | 2.22% | 0.00 |
| 2026-03-23 | 44.00 | 42.18 | -3.97 | -8.60% | 41.80 | 44.80 | 172322 | 74762.74 | 2.21% | 0.00 |
| 2026-03-20 | 43.00 | 46.15 | 3.30 | 7.70% | 40.35 | 48.35 | 307038 | 136656.17 | 3.95% | 2.33 |
| 2026-03-19 | 41.38 | 42.85 | 0.37 | 0.87% | 40.61 | 44.88 | 185756 | 80559.54 | 2.39% | 0.00 |
| 2026-03-18 | 42.44 | 42.48 | 0.03 | 0.07% | 40.30 | 43.13 | 161751 | 67719.51 | 2.08% | 0.00 |
| 2026-03-17 | 43.14 | 42.45 | -1.55 | -3.52% | 42.33 | 44.99 | 186707 | 81549.96 | 2.40% | 0.00 |
| 2026-03-16 | 41.98 | 44.00 | 3.44 | 8.48% | 39.83 | 45.45 | 264366 | 112815.59 | 3.40% | 0.00 |
| 2026-03-13 | 41.00 | 40.56 | -1.06 | -2.55% | 40.30 | 42.99 | 127992 | 53029.07 | 1.64% | 0.00 |
| 2026-03-12 | 41.00 | 41.62 | 0.42 | 1.02% | 40.00 | 42.78 | 162051 | 67263.30 | 2.08% | 5.50 |
| 2026-03-11 | 40.50 | 41.20 | 2.10 | 5.37% | 40.50 | 44.31 | 224768 | 95184.71 | 2.89% | 0.00 |
| 2026-03-10 | 39.61 | 39.10 | 0.19 | 0.49% | 38.22 | 40.19 | 127737 | 50034.35 | 1.64% | 0.00 |
| 2026-03-09 | 37.75 | 38.91 | -0.89 | -2.24% | 37.56 | 39.36 | 143278 | 55119.06 | 1.84% | 0.00 |
| 2026-03-06 | 36.82 | 39.80 | 2.77 | 7.48% | 36.82 | 41.50 | 216542 | 85729.62 | 2.78% | 0.00 |
| 2026-03-05 | 37.59 | 37.03 | 0.42 | 1.15% | 36.30 | 37.70 | 155291 | 57357.79 | 1.99% | 5.00 |
| 2026-03-04 | 35.93 | 36.61 | 0.25 | 0.69% | 35.89 | 37.37 | 179217 | 65396.21 | 2.30% | 0.00 |
| 2026-03-03 | 39.15 | 36.36 | -2.91 | -7.41% | 35.44 | 39.79 | 244076 | 90264.44 | 3.14% | 4.00 |
| 2026-03-02 | 41.35 | 39.27 | -4.38 | -10.03% | 39.27 | 42.76 | 211829 | 85661.66 | 2.72% | 0.00 |
| 2026-02-27 | 44.50 | 43.65 | -0.86 | -1.93% | 42.04 | 44.50 | 119251 | 51286.06 | 1.53% | 0.00 |
| 2026-02-26 | 45.30 | 44.51 | -1.33 | -2.90% | 43.61 | 45.82 | 127340 | 56688.09 | 1.64% | 0.00 |
| 2026-02-25 | 44.29 | 45.84 | 1.69 | 3.83% | 43.00 | 46.56 | 127356 | 57069.47 | 1.64% | 0.00 |
| 2026-02-24 | 43.52 | 44.15 | 0.35 | 0.80% | 42.09 | 44.72 | 117722 | 51087.99 | 1.51% | 0.00 |
| 2026-02-13 | 41.80 | 43.80 | 1.65 | 3.91% | 41.80 | 45.54 | 164771 | 72217.82 | 2.12% | 2.00 |
| 2026-02-12 | 41.57 | 42.15 | 0.49 | 1.18% | 41.54 | 43.50 | 93765 | 39612.86 | 1.20% | 0.00 |
| 2026-02-11 | 40.80 | 41.66 | 0.23 | 0.56% | 40.21 | 42.72 | 109433 | 45432.89 | 1.41% | 2.00 |
| 2026-02-10 | 40.84 | 41.43 | 0.19 | 0.46% | 39.90 | 42.07 | 184236 | 75520.44 | 2.37% | 0.00 |
| 2026-02-09 | 43.80 | 41.24 | -1.36 | -3.19% | 40.22 | 44.00 | 217594 | 90013.62 | 2.79% | 5.00 |
| 2026-02-06 | 43.28 | 42.60 | -1.62 | -3.66% | 42.59 | 44.63 | 134346 | 58597.11 | 1.73% | 0.00 |
| 2026-02-05 | 40.00 | 44.22 | 3.14 | 7.64% | 39.67 | 44.88 | 225125 | 95310.34 | 2.89% | 0.00 |
| 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 |
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。
