| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 27.30 | 27.20 | -0.32 | -1.16% | 26.72 | 27.38 | 27541 | 7439.40 | 1.92% | 0.00 |
| 2025-08-18 | 27.11 | 27.52 | 0.78 | 2.92% | 26.80 | 27.87 | 40510 | 11092.03 | 2.82% | 0.00 |
| 2025-08-15 | 25.93 | 26.74 | 0.74 | 2.85% | 25.93 | 27.10 | 27305 | 7248.86 | 1.90% | 0.00 |
| 2025-08-14 | 26.46 | 26.00 | -0.60 | -2.26% | 25.85 | 26.54 | 28595 | 7466.61 | 1.99% | 0.00 |
| 2025-08-13 | 27.05 | 26.60 | -0.39 | -1.44% | 26.40 | 27.12 | 38208 | 10184.06 | 2.66% | 0.00 |
| 2025-08-12 | 28.35 | 26.99 | -1.00 | -3.57% | 26.87 | 28.35 | 37686 | 10273.48 | 2.62% | 0.00 |
| 2025-08-11 | 27.20 | 27.99 | 0.78 | 2.87% | 27.14 | 28.43 | 37615 | 10514.28 | 2.62% | 0.00 |
| 2025-08-08 | 27.81 | 27.21 | -0.59 | -2.12% | 27.00 | 27.89 | 32196 | 8788.95 | 2.24% | 0.00 |
| 2025-08-07 | 27.90 | 27.80 | 0.03 | 0.11% | 27.52 | 28.48 | 52943 | 14803.57 | 3.68% | 0.00 |
| 2025-08-06 | 28.01 | 27.77 | -0.02 | -0.07% | 26.82 | 28.22 | 49576 | 13560.75 | 3.45% | 0.00 |
| 2025-08-05 | 25.30 | 27.79 | 2.51 | 9.93% | 25.16 | 28.18 | 87954 | 23941.63 | 6.12% | 0.00 |
| 2025-08-04 | 25.13 | 25.28 | 0.47 | 1.89% | 24.36 | 25.46 | 29899 | 7496.94 | 2.08% | 0.00 |
| 2025-08-01 | 24.18 | 24.81 | 0.42 | 1.72% | 24.18 | 25.29 | 23986 | 5947.93 | 1.67% | 0.00 |
| 2025-07-31 | 24.48 | 24.39 | -0.09 | -0.37% | 24.28 | 25.22 | 32033 | 7941.09 | 2.23% | 0.00 |
| 2025-07-30 | 24.80 | 24.48 | -0.57 | -2.28% | 24.32 | 25.05 | 26191 | 6462.78 | 1.82% | 0.00 |
| 2025-07-29 | 25.20 | 25.05 | 0.17 | 0.68% | 24.75 | 25.31 | 29268 | 7323.38 | 2.04% | 0.00 |
| 2025-07-28 | 23.50 | 24.88 | 1.12 | 4.71% | 23.50 | 25.66 | 57091 | 14156.95 | 3.97% | 0.00 |
| 2025-07-25 | 23.96 | 23.76 | -0.20 | -0.83% | 23.52 | 23.99 | 29148 | 6914.48 | 2.03% | 0.00 |
| 2025-07-24 | 23.21 | 23.96 | 0.65 | 2.79% | 23.21 | 24.64 | 58234 | 14056.48 | 4.05% | 1600.00 |
| 2025-07-23 | 23.35 | 23.31 | -0.04 | -0.17% | 23.01 | 23.51 | 16174 | 3762.48 | 1.12% | 1500.00 |
| 2025-07-22 | 23.10 | 23.35 | 0.16 | 0.69% | 23.02 | 23.63 | 16631 | 3886.41 | 1.16% | 1503.00 |
| 2025-07-21 | 23.28 | 23.19 | -0.03 | -0.13% | 22.93 | 23.31 | 12740 | 2947.59 | 0.89% | 0.00 |
| 2025-07-18 | 22.83 | 23.22 | 0.31 | 1.35% | 22.79 | 23.43 | 12627 | 2926.41 | 0.88% | 0.00 |
| 2025-07-17 | 22.69 | 22.91 | 0.22 | 0.97% | 22.51 | 23.18 | 14987 | 3434.05 | 1.04% | 0.00 |
| 2025-07-16 | 22.92 | 22.69 | -0.01 | -0.04% | 22.49 | 22.97 | 9683 | 2206.39 | 0.67% | 0.00 |
| 2025-07-15 | 23.10 | 22.70 | -0.63 | -2.70% | 22.50 | 23.30 | 19252 | 4390.74 | 1.34% | 0.00 |
| 2025-07-14 | 22.57 | 23.33 | 0.67 | 2.96% | 22.42 | 23.38 | 24190 | 5587.98 | 1.68% | 0.00 |
| 2025-07-11 | 22.49 | 22.66 | 0.15 | 0.67% | 22.20 | 22.82 | 17934 | 4042.08 | 1.25% | 0.00 |
| 2025-07-10 | 22.57 | 22.51 | -0.18 | -0.79% | 22.37 | 22.78 | 15909 | 3581.24 | 1.11% | 0.00 |
| 2025-07-09 | 23.40 | 22.69 | -0.74 | -3.16% | 22.57 | 23.40 | 22379 | 5114.69 | 1.56% | 0.00 |
| 2025-07-08 | 22.40 | 23.43 | 0.99 | 4.41% | 22.25 | 23.73 | 41509 | 9618.65 | 2.89% | 1000.00 |
| 2025-07-07 | 22.51 | 22.44 | -0.04 | -0.18% | 22.21 | 22.55 | 11743 | 2628.03 | 0.82% | 0.00 |
| 2025-07-04 | 23.02 | 22.48 | -0.44 | -1.92% | 22.38 | 23.02 | 14964 | 3377.24 | 1.04% | 0.00 |
| 2025-07-03 | 22.99 | 22.92 | -0.07 | -0.30% | 22.79 | 23.08 | 14719 | 3375.93 | 1.02% | 0.00 |
| 2025-07-02 | 23.24 | 22.99 | -0.25 | -1.08% | 22.77 | 23.29 | 14460 | 3316.73 | 1.01% | 0.00 |
| 2025-07-01 | 23.30 | 23.24 | -0.06 | -0.26% | 22.88 | 23.31 | 17847 | 4120.89 | 1.24% | 0.00 |
| 2025-06-30 | 23.10 | 23.30 | 0.20 | 0.87% | 22.90 | 23.35 | 17164 | 3976.40 | 1.19% | 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。
