| 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 | 30.32 | 31.34 | 1.12 | 3.71% | 30.26 | 31.78 | 33816 | 10552.97 | 2.35% | 0.00 |
| 2026-02-02 | 31.26 | 30.22 | -1.60 | -5.03% | 30.10 | 31.82 | 41559 | 12801.94 | 2.89% | 0.00 |
| 2026-01-30 | 33.03 | 31.82 | -1.37 | -4.13% | 31.15 | 33.20 | 45831 | 14605.26 | 3.19% | 0.00 |
| 2026-01-29 | 31.35 | 33.19 | 1.93 | 6.17% | 30.91 | 33.19 | 61717 | 20121.74 | 4.29% | 0.00 |
| 2026-01-28 | 31.56 | 31.26 | -0.38 | -1.20% | 30.71 | 31.66 | 26718 | 8307.41 | 1.86% | 0.00 |
| 2026-01-27 | 30.88 | 31.64 | 0.69 | 2.23% | 30.58 | 31.77 | 37434 | 11728.76 | 2.60% | 0.00 |
| 2026-01-26 | 32.97 | 30.95 | -2.00 | -6.07% | 30.51 | 32.99 | 58831 | 18380.49 | 4.09% | 0.00 |
| 2026-01-23 | 32.63 | 32.95 | 0.66 | 2.04% | 32.00 | 33.29 | 29029 | 9486.41 | 2.02% | 0.00 |
| 2026-01-22 | 32.02 | 32.29 | 0.29 | 0.91% | 32.00 | 32.95 | 24845 | 8079.04 | 1.73% | 0.00 |
| 2026-01-21 | 31.40 | 32.00 | 0.54 | 1.72% | 31.11 | 32.50 | 29783 | 9542.23 | 2.07% | 0.00 |
| 2026-01-20 | 30.90 | 31.46 | 0.56 | 1.81% | 30.70 | 31.68 | 29730 | 9314.77 | 2.07% | 0.00 |
| 2026-01-19 | 30.89 | 30.90 | 0.04 | 0.13% | 30.51 | 31.49 | 19886 | 6190.93 | 1.38% | 0.00 |
| 2026-01-16 | 30.98 | 30.86 | -0.10 | -0.32% | 30.74 | 31.15 | 15071 | 4665.73 | 1.05% | 0.00 |
| 2026-01-15 | 30.25 | 30.96 | 0.81 | 2.69% | 30.00 | 31.42 | 30817 | 9513.88 | 2.14% | 0.00 |
| 2026-01-14 | 30.17 | 30.15 | -0.41 | -1.34% | 29.80 | 31.13 | 33079 | 10099.10 | 2.30% | 0.00 |
| 2026-01-13 | 31.00 | 30.56 | -0.29 | -0.94% | 30.48 | 31.50 | 29283 | 9008.11 | 2.04% | 0.00 |
| 2026-01-12 | 30.73 | 30.85 | 0.22 | 0.72% | 29.97 | 31.10 | 34824 | 10678.15 | 2.42% | 0.00 |
| 2026-01-09 | 30.43 | 30.63 | 0.23 | 0.76% | 30.30 | 31.17 | 24477 | 7513.00 | 1.70% | 0.00 |
| 2026-01-08 | 30.17 | 30.40 | 0.20 | 0.66% | 29.91 | 30.66 | 26768 | 8100.67 | 1.86% | 0.00 |
| 2026-01-07 | 29.21 | 30.20 | 0.81 | 2.76% | 29.21 | 30.38 | 29632 | 8864.59 | 2.06% | 11.87 |
| 2026-01-06 | 29.98 | 29.39 | -0.56 | -1.87% | 29.26 | 30.00 | 24527 | 7238.74 | 1.71% | 0.00 |
| 2026-01-05 | 28.30 | 29.95 | 1.74 | 6.17% | 28.30 | 30.11 | 45576 | 13456.19 | 3.17% | 0.00 |
| 2025-12-31 | 28.20 | 28.21 | 0.31 | 1.11% | 27.76 | 28.37 | 13381 | 3750.08 | 0.93% | 0.00 |
| 2025-12-30 | 28.22 | 27.90 | -0.21 | -0.75% | 27.85 | 28.41 | 15119 | 4242.92 | 1.05% | 0.00 |
| 2025-12-29 | 28.80 | 28.11 | -0.42 | -1.47% | 27.92 | 28.80 | 18029 | 5090.50 | 1.25% | 0.00 |
| 2025-12-26 | 28.44 | 28.53 | -0.07 | -0.24% | 28.16 | 29.03 | 23553 | 6741.80 | 1.64% | 0.00 |
| 2025-12-25 | 28.09 | 28.60 | 0.52 | 1.85% | 27.72 | 28.66 | 14134 | 3999.18 | 0.98% | 0.00 |
| 2025-12-24 | 27.45 | 28.08 | 0.54 | 1.96% | 27.27 | 28.08 | 14015 | 3899.23 | 0.97% | 0.00 |
| 2025-12-23 | 27.50 | 27.54 | 0.27 | 0.99% | 27.24 | 27.90 | 13231 | 3657.77 | 0.92% | 0.00 |
| 2025-12-22 | 27.20 | 27.27 | 0.02 | 0.07% | 27.19 | 27.64 | 13323 | 3657.80 | 0.93% | 0.00 |
| 2025-12-19 | 26.96 | 27.25 | 0.27 | 1.00% | 26.96 | 28.55 | 17910 | 4979.43 | 1.25% | 0.00 |
| 2025-12-18 | 26.57 | 26.98 | 0.23 | 0.86% | 26.52 | 27.22 | 10613 | 2864.80 | 0.74% | 0.00 |
| 2025-12-17 | 26.58 | 26.75 | 0.17 | 0.64% | 25.98 | 26.78 | 14155 | 3731.10 | 0.98% | 0.00 |
| 2025-12-16 | 27.50 | 26.58 | -0.90 | -3.28% | 26.45 | 27.50 | 15536 | 4154.50 | 1.08% | 0.00 |
| 2025-12-15 | 27.12 | 27.48 | 0.36 | 1.33% | 26.85 | 28.00 | 15829 | 4359.05 | 1.10% | 0.00 |
| 2025-12-12 | 27.01 | 27.12 | 0.08 | 0.30% | 26.88 | 27.60 | 13009 | 3550.20 | 0.90% | 0.00 |
| 2025-12-11 | 27.54 | 27.04 | -0.53 | -1.92% | 27.00 | 27.91 | 14740 | 4003.56 | 1.03% | 0.00 |
| 2025-12-10 | 27.30 | 27.57 | 0.10 | 0.36% | 27.10 | 27.71 | 6344 | 1743.25 | 0.44% | 0.00 |
| 2025-12-09 | 27.60 | 27.47 | -0.43 | -1.54% | 27.35 | 28.02 | 10917 | 3016.67 | 0.76% | 0.00 |
| 2025-12-08 | 27.37 | 27.90 | 0.55 | 2.01% | 27.28 | 28.12 | 14536 | 4042.95 | 1.01% | 0.00 |
| 2025-12-05 | 26.70 | 27.35 | 0.65 | 2.43% | 26.56 | 27.46 | 7946 | 2155.72 | 0.55% | 0.00 |
| 2025-12-04 | 27.27 | 26.70 | -0.21 | -0.78% | 26.56 | 27.27 | 9850 | 2634.73 | 0.68% | 0.00 |
| 2025-12-03 | 27.41 | 26.91 | -0.14 | -0.52% | 26.70 | 27.41 | 9683 | 2608.69 | 0.67% | 0.00 |
| 2025-12-02 | 27.21 | 27.05 | -0.36 | -1.31% | 26.91 | 27.38 | 9073 | 2458.90 | 0.63% | 0.00 |
| 2025-12-01 | 28.45 | 27.41 | -0.77 | -2.73% | 27.11 | 28.45 | 24420 | 6722.93 | 1.70% | 0.00 |
| 2025-11-28 | 27.77 | 28.18 | 0.68 | 2.47% | 27.49 | 28.93 | 20083 | 5695.39 | 1.40% | 0.00 |
| 2025-11-27 | 27.42 | 27.50 | 0.08 | 0.29% | 26.95 | 27.78 | 13756 | 3784.80 | 0.96% | 0.00 |
| 2025-11-26 | 27.36 | 27.42 | 0.09 | 0.33% | 27.00 | 27.60 | 9816 | 2680.79 | 0.68% | 0.00 |
| 2025-11-25 | 27.36 | 27.33 | -0.02 | -0.07% | 27.03 | 27.88 | 16887 | 4640.49 | 1.17% | 0.00 |
| 2025-11-24 | 26.10 | 27.35 | 1.35 | 5.19% | 26.10 | 27.92 | 29138 | 7970.55 | 2.03% | 0.00 |
| 2025-11-21 | 27.92 | 26.00 | -1.93 | -6.91% | 25.82 | 27.92 | 22882 | 6083.52 | 1.59% | 0.00 |
| 2025-11-20 | 27.80 | 27.93 | 0.13 | 0.47% | 27.50 | 28.20 | 13017 | 3637.15 | 0.91% | 0.00 |
| 2025-11-19 | 28.76 | 27.80 | -0.96 | -3.34% | 27.69 | 28.76 | 15727 | 4407.06 | 1.09% | 0.00 |
| 2025-11-18 | 28.52 | 28.76 | -0.06 | -0.21% | 28.36 | 29.22 | 16478 | 4741.33 | 1.15% | 0.00 |
| 2025-11-17 | 29.50 | 28.82 | -0.69 | -2.34% | 28.42 | 29.50 | 24206 | 6950.92 | 1.68% | 0.00 |
| 2025-11-14 | 27.93 | 29.51 | 1.50 | 5.36% | 27.68 | 30.03 | 40129 | 11673.79 | 2.79% | 0.00 |
| 2025-11-13 | 27.97 | 28.01 | 0.12 | 0.43% | 27.77 | 28.28 | 14594 | 4095.05 | 1.01% | 0.00 |
| 2025-11-12 | 28.05 | 27.89 | -0.08 | -0.29% | 27.40 | 28.30 | 15456 | 4312.94 | 1.07% | 0.00 |
| 2025-11-11 | 27.96 | 27.97 | 0.09 | 0.32% | 27.73 | 28.26 | 12188 | 3407.78 | 0.85% | 0.00 |
| 2025-11-10 | 28.41 | 27.88 | -0.43 | -1.52% | 27.72 | 28.88 | 17382 | 4885.53 | 1.21% | 0.00 |
| 2025-11-07 | 28.95 | 28.31 | -0.65 | -2.24% | 28.22 | 29.00 | 16352 | 4665.28 | 1.14% | 0.00 |
| 2025-11-06 | 28.87 | 28.96 | 0.09 | 0.31% | 28.00 | 29.15 | 17056 | 4929.24 | 1.19% | 0.00 |
| 2025-11-05 | 28.50 | 28.87 | 0.32 | 1.12% | 27.93 | 29.00 | 17421 | 4956.27 | 1.21% | 0.00 |
| 2025-11-04 | 29.50 | 28.55 | -0.76 | -2.59% | 28.20 | 29.50 | 26503 | 7621.12 | 1.84% | 0.00 |
| 2025-11-03 | 30.79 | 29.31 | -1.46 | -4.74% | 29.06 | 30.79 | 30538 | 9019.67 | 2.12% | 0.00 |
| 2025-10-31 | 30.70 | 30.77 | 0.13 | 0.42% | 30.65 | 31.63 | 21002 | 6523.67 | 1.46% | 0.00 |
| 2025-10-30 | 30.28 | 30.64 | 0.54 | 1.79% | 30.28 | 31.33 | 36374 | 11195.36 | 2.53% | 0.00 |
| 2025-10-29 | 30.29 | 30.10 | -0.16 | -0.53% | 30.00 | 30.59 | 19523 | 5903.92 | 1.36% | 0.00 |
| 2025-10-28 | 30.40 | 30.26 | -0.11 | -0.36% | 30.01 | 31.07 | 21811 | 6667.85 | 1.52% | 0.00 |
| 2025-10-27 | 30.00 | 30.37 | 0.37 | 1.23% | 29.61 | 30.75 | 27485 | 8273.42 | 1.91% | 0.00 |
| 2025-10-24 | 29.62 | 30.00 | 0.31 | 1.04% | 29.62 | 30.33 | 15922 | 4777.47 | 1.11% | 0.00 |
| 2025-10-23 | 30.34 | 29.69 | -0.96 | -3.13% | 29.18 | 30.80 | 25150 | 7449.53 | 1.75% | 0.00 |
| 2025-10-22 | 30.80 | 30.65 | -0.17 | -0.55% | 30.01 | 31.47 | 15764 | 4873.43 | 1.10% | 0.00 |
| 2025-10-21 | 30.45 | 30.82 | 0.35 | 1.15% | 30.26 | 30.89 | 16889 | 5175.73 | 1.17% | 0.00 |
| 2025-10-20 | 31.66 | 30.47 | -1.19 | -3.76% | 30.15 | 31.90 | 34674 | 10705.78 | 2.41% | 0.00 |
| 2025-10-17 | 30.89 | 31.66 | 0.51 | 1.64% | 30.52 | 31.82 | 34788 | 10838.04 | 2.42% | 0.00 |
| 2025-10-16 | 32.98 | 31.15 | -1.84 | -5.58% | 30.83 | 32.98 | 39838 | 12588.32 | 2.77% | 0.00 |
| 2025-10-15 | 33.00 | 32.99 | 0.37 | 1.13% | 31.88 | 33.04 | 37619 | 12188.86 | 2.62% | 0.00 |
| 2025-10-14 | 32.00 | 32.62 | 0.70 | 2.19% | 31.38 | 34.49 | 107398 | 35704.84 | 7.47% | 0.00 |
| 2025-10-13 | 28.90 | 31.92 | 2.37 | 8.02% | 28.45 | 31.98 | 72602 | 22510.38 | 5.05% | 0.00 |
悦安新材(688786)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。
