| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 27.22 | 30.70 | 0.70 | 2.33% | 27.22 | 30.85 | 426654 | 124872.66 | 7.29% | 0.00 |
| 2025-10-10 | 30.63 | 30.00 | -2.50 | -7.69% | 28.01 | 30.96 | 559994 | 163665.52 | 9.57% | 14.74 |
| 2025-10-09 | 27.71 | 32.50 | 5.07 | 18.48% | 26.70 | 32.92 | 753902 | 225518.92 | 12.88% | 0.00 |
| 2025-09-30 | 26.27 | 27.43 | 1.36 | 5.22% | 26.26 | 28.58 | 516758 | 142170.50 | 8.83% | 0.00 |
| 2025-09-29 | 24.80 | 26.07 | 0.97 | 3.86% | 23.84 | 28.05 | 494973 | 128235.55 | 8.46% | 34.00 |
| 2025-09-26 | 23.81 | 25.10 | 1.10 | 4.58% | 23.58 | 25.67 | 242769 | 58832.01 | 4.15% | 87.30 |
| 2025-09-25 | 23.87 | 24.00 | 0.21 | 0.88% | 23.66 | 24.30 | 135555 | 32554.70 | 2.32% | 0.00 |
| 2025-09-24 | 22.64 | 23.79 | 1.00 | 4.39% | 22.44 | 24.39 | 179522 | 42274.15 | 3.07% | 32.64 |
| 2025-09-23 | 23.07 | 22.79 | -0.22 | -0.96% | 21.96 | 23.07 | 97481 | 21816.23 | 1.67% | 0.00 |
| 2025-09-22 | 22.70 | 23.01 | 0.38 | 1.68% | 22.44 | 23.04 | 72246 | 16490.12 | 1.23% | 0.00 |
| 2025-09-19 | 22.81 | 22.63 | -0.18 | -0.79% | 22.20 | 23.15 | 73532 | 16764.09 | 1.26% | 0.00 |
| 2025-09-18 | 22.89 | 22.81 | -0.08 | -0.35% | 22.44 | 23.70 | 131776 | 30573.14 | 2.25% | 0.00 |
| 2025-09-17 | 22.65 | 22.89 | 0.10 | 0.44% | 22.44 | 23.08 | 68810 | 15708.67 | 1.18% | 0.00 |
| 2025-09-16 | 22.78 | 22.79 | 0.12 | 0.53% | 22.47 | 23.00 | 66469 | 15089.98 | 1.14% | 0.00 |
| 2025-09-15 | 23.15 | 22.67 | -0.09 | -0.40% | 22.58 | 23.35 | 74818 | 17090.40 | 1.28% | 0.00 |
| 2025-09-12 | 22.68 | 22.76 | 0.18 | 0.80% | 22.38 | 23.17 | 85365 | 19451.18 | 1.46% | 0.00 |
| 2025-09-11 | 21.52 | 22.58 | 1.10 | 5.12% | 21.21 | 22.68 | 93493 | 20790.08 | 1.60% | 0.00 |
| 2025-09-10 | 21.63 | 21.48 | 0.04 | 0.19% | 21.39 | 21.99 | 45317 | 9804.95 | 0.77% | 0.00 |
| 2025-09-09 | 21.90 | 21.44 | -0.49 | -2.23% | 21.41 | 22.03 | 57306 | 12425.31 | 0.98% | 0.00 |
| 2025-09-08 | 22.00 | 21.93 | -0.17 | -0.77% | 21.40 | 22.17 | 94249 | 20569.34 | 1.61% | 0.00 |
| 2025-09-05 | 21.23 | 22.10 | 0.88 | 4.15% | 21.12 | 22.19 | 67951 | 14733.22 | 1.16% | 0.00 |
| 2025-09-04 | 22.06 | 21.22 | -1.06 | -4.76% | 20.80 | 22.47 | 100912 | 21801.29 | 1.72% | 0.00 |
| 2025-09-03 | 22.81 | 22.28 | -0.89 | -3.84% | 22.13 | 23.10 | 96893 | 21892.38 | 1.66% | 15.00 |
| 2025-09-02 | 24.13 | 23.17 | -1.13 | -4.65% | 22.83 | 24.38 | 133032 | 31199.67 | 2.27% | 0.00 |
| 2025-09-01 | 24.88 | 24.30 | -0.31 | -1.26% | 23.99 | 25.93 | 185724 | 45791.53 | 3.17% | 4.00 |
| 2025-08-29 | 23.59 | 24.61 | 1.99 | 8.80% | 23.59 | 24.92 | 211916 | 51521.94 | 3.62% | 14.00 |
| 2025-08-28 | 21.52 | 22.62 | 1.09 | 5.06% | 21.40 | 22.80 | 114817 | 25506.67 | 1.96% | 0.00 |
| 2025-08-27 | 22.02 | 21.53 | -0.48 | -2.18% | 21.53 | 22.95 | 91095 | 20268.21 | 1.56% | 0.00 |
| 2025-08-26 | 21.78 | 22.01 | 0.11 | 0.50% | 21.56 | 22.54 | 77205 | 17102.65 | 1.32% | 0.00 |
| 2025-08-25 | 22.10 | 21.90 | 0.10 | 0.46% | 21.46 | 22.29 | 110169 | 24015.80 | 1.88% | 0.00 |
| 2025-08-22 | 20.90 | 21.80 | 0.96 | 4.61% | 20.81 | 22.07 | 116369 | 25093.55 | 1.99% | 0.00 |
| 2025-08-21 | 21.19 | 20.84 | -0.26 | -1.23% | 20.70 | 21.35 | 71457 | 14946.50 | 1.22% | 0.00 |
| 2025-08-20 | 20.70 | 21.10 | 0.48 | 2.33% | 20.35 | 21.10 | 81349 | 16918.21 | 1.39% | 2.00 |
| 2025-08-19 | 20.84 | 20.62 | -0.22 | -1.06% | 20.60 | 21.05 | 68364 | 14198.74 | 1.17% | 0.00 |
| 2025-08-18 | 19.75 | 20.84 | 1.09 | 5.52% | 19.75 | 21.11 | 124317 | 25683.12 | 2.12% | 0.00 |
| 2025-08-15 | 19.31 | 19.75 | 0.39 | 2.01% | 19.21 | 19.81 | 73436 | 14346.66 | 1.25% | 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。
