| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 30.39 | 29.55 | -0.88 | -2.89% | 29.38 | 30.54 | 45260 | 13483.13 | 3.15% | 0.00 |
| 2025-10-09 | 29.63 | 30.43 | 1.45 | 5.00% | 28.88 | 31.59 | 64311 | 19622.68 | 4.47% | 0.00 |
| 2025-09-30 | 27.58 | 28.98 | 1.60 | 5.84% | 27.43 | 29.22 | 54027 | 15437.40 | 3.76% | 0.00 |
| 2025-09-29 | 27.16 | 27.38 | 0.20 | 0.74% | 26.90 | 27.52 | 20820 | 5674.38 | 1.45% | 0.00 |
| 2025-09-26 | 27.52 | 27.18 | -0.52 | -1.88% | 26.99 | 28.00 | 28085 | 7659.75 | 1.95% | 0.00 |
| 2025-09-25 | 28.38 | 27.70 | -0.68 | -2.40% | 27.60 | 28.94 | 29438 | 8278.63 | 2.05% | 0.00 |
| 2025-09-24 | 26.66 | 28.38 | 1.65 | 6.17% | 26.46 | 28.58 | 44157 | 12219.38 | 3.07% | 0.00 |
| 2025-09-23 | 27.46 | 26.73 | -0.73 | -2.66% | 26.32 | 27.62 | 21563 | 5778.18 | 1.50% | 0.00 |
| 2025-09-22 | 27.14 | 27.46 | 0.30 | 1.10% | 27.13 | 27.70 | 19082 | 5233.32 | 1.33% | 0.00 |
| 2025-09-19 | 26.90 | 27.16 | 0.22 | 0.82% | 26.69 | 27.31 | 19126 | 5171.71 | 1.33% | 0.00 |
| 2025-09-18 | 27.58 | 26.94 | -0.95 | -3.41% | 26.66 | 28.09 | 28799 | 7910.29 | 2.00% | 0.00 |
| 2025-09-17 | 27.12 | 27.89 | 0.54 | 1.97% | 27.02 | 28.10 | 25835 | 7166.56 | 1.80% | 0.00 |
| 2025-09-16 | 27.50 | 27.35 | -0.05 | -0.18% | 27.04 | 27.61 | 20014 | 5460.49 | 1.39% | 0.00 |
| 2025-09-15 | 28.82 | 27.40 | -0.94 | -3.32% | 27.35 | 28.82 | 32117 | 8905.41 | 2.23% | 0.00 |
| 2025-09-12 | 28.17 | 28.34 | 0.14 | 0.50% | 27.84 | 28.60 | 24911 | 7027.10 | 1.73% | 0.00 |
| 2025-09-11 | 27.46 | 28.20 | 0.46 | 1.66% | 27.34 | 28.40 | 28177 | 7904.98 | 1.96% | 0.00 |
| 2025-09-10 | 27.99 | 27.74 | -0.63 | -2.22% | 27.47 | 28.50 | 29085 | 8088.76 | 2.02% | 0.00 |
| 2025-09-09 | 28.71 | 28.37 | -0.48 | -1.66% | 28.26 | 29.04 | 34124 | 9759.24 | 2.37% | 0.00 |
| 2025-09-08 | 27.58 | 28.85 | 1.04 | 3.74% | 27.42 | 29.29 | 53754 | 15424.22 | 3.74% | 0.00 |
| 2025-09-05 | 26.35 | 27.81 | 1.46 | 5.54% | 26.35 | 28.10 | 46456 | 12767.81 | 3.23% | 0.00 |
| 2025-09-04 | 27.21 | 26.35 | -0.90 | -3.30% | 26.00 | 27.79 | 36004 | 9670.26 | 2.50% | 0.00 |
| 2025-09-03 | 26.92 | 27.25 | 0.54 | 2.02% | 26.45 | 27.83 | 46294 | 12631.84 | 3.22% | 0.00 |
| 2025-09-02 | 27.34 | 26.71 | -0.63 | -2.30% | 26.30 | 27.34 | 32338 | 8598.52 | 2.25% | 0.00 |
| 2025-09-01 | 26.73 | 27.34 | 0.76 | 2.86% | 26.70 | 27.60 | 31232 | 8528.93 | 2.17% | 0.00 |
| 2025-08-29 | 27.20 | 26.58 | -0.59 | -2.17% | 26.28 | 27.20 | 37010 | 9832.53 | 2.57% | 0.00 |
| 2025-08-28 | 27.00 | 27.17 | 0.02 | 0.07% | 26.29 | 27.73 | 65863 | 17790.30 | 4.58% | 0.00 |
| 2025-08-27 | 27.46 | 27.15 | -0.31 | -1.13% | 27.11 | 28.38 | 47691 | 13283.52 | 3.32% | 0.00 |
| 2025-08-26 | 27.30 | 27.46 | -0.11 | -0.40% | 27.00 | 27.80 | 26502 | 7292.28 | 1.84% | 0.00 |
| 2025-08-25 | 27.72 | 27.57 | -0.14 | -0.51% | 27.23 | 27.92 | 33288 | 9159.92 | 2.31% | 0.00 |
| 2025-08-22 | 27.16 | 27.71 | 0.74 | 2.74% | 26.96 | 27.95 | 46456 | 12832.19 | 3.23% | 0.00 |
| 2025-08-21 | 27.46 | 26.97 | -0.48 | -1.75% | 26.84 | 27.70 | 26677 | 7221.61 | 1.86% | 0.00 |
| 2025-08-20 | 27.13 | 27.45 | 0.25 | 0.92% | 26.80 | 27.60 | 29866 | 8165.58 | 2.08% | 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。
