| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.39 | 29.54 | -0.89 | -2.92% | 29.38 | 30.58 | 19766 | 5905.96 | 1.37% | 0.00 |
| 2026-03-25 | 30.06 | 30.43 | 0.54 | 1.81% | 30.06 | 31.10 | 24752 | 7596.48 | 1.72% | 0.00 |
| 2026-03-24 | 29.88 | 29.89 | 0.83 | 2.86% | 28.52 | 29.89 | 36705 | 10774.47 | 2.55% | 0.00 |
| 2026-03-23 | 31.43 | 29.06 | -2.95 | -9.22% | 28.52 | 31.43 | 54170 | 16231.81 | 3.77% | 0.00 |
| 2026-03-20 | 33.11 | 32.01 | -1.26 | -3.79% | 31.84 | 33.63 | 33525 | 10920.34 | 2.33% | 0.00 |
| 2026-03-19 | 33.60 | 33.27 | -0.73 | -2.15% | 32.88 | 34.24 | 29583 | 9894.66 | 2.06% | 0.00 |
| 2026-03-18 | 33.08 | 34.00 | 0.92 | 2.78% | 32.88 | 34.25 | 32224 | 10872.77 | 2.24% | 0.00 |
| 2026-03-17 | 36.08 | 33.08 | -2.71 | -7.57% | 32.95 | 36.08 | 71295 | 24191.22 | 4.96% | 0.00 |
| 2026-03-16 | 33.85 | 35.79 | 1.79 | 5.26% | 32.94 | 35.88 | 57896 | 20067.68 | 4.03% | 0.00 |
| 2026-03-13 | 34.28 | 34.00 | -0.18 | -0.53% | 33.49 | 34.30 | 26234 | 8897.17 | 1.82% | 0.00 |
| 2026-03-12 | 34.74 | 34.18 | -0.92 | -2.62% | 33.59 | 35.01 | 40201 | 13689.04 | 2.80% | 0.00 |
| 2026-03-11 | 35.68 | 35.10 | -0.48 | -1.35% | 34.86 | 36.24 | 33889 | 12027.88 | 2.36% | 0.00 |
| 2026-03-10 | 33.88 | 35.58 | 1.59 | 4.68% | 33.88 | 35.65 | 47087 | 16535.08 | 3.27% | 0.00 |
| 2026-03-09 | 33.32 | 33.99 | -0.21 | -0.61% | 32.56 | 34.14 | 43188 | 14312.29 | 3.00% | 0.00 |
| 2026-03-06 | 33.58 | 34.20 | -0.58 | -1.67% | 33.51 | 34.77 | 40888 | 13989.00 | 2.84% | 0.00 |
| 2026-03-05 | 36.24 | 34.78 | -0.82 | -2.30% | 34.44 | 36.36 | 51801 | 18160.85 | 3.60% | 0.00 |
| 2026-03-04 | 33.20 | 35.60 | 1.61 | 4.74% | 33.17 | 36.68 | 93942 | 33189.47 | 6.53% | 0.00 |
| 2026-03-03 | 36.39 | 33.99 | -2.52 | -6.90% | 33.70 | 36.95 | 92926 | 32301.76 | 6.46% | 0.00 |
| 2026-03-02 | 36.69 | 36.51 | -0.36 | -0.98% | 35.70 | 37.94 | 90406 | 33139.38 | 6.29% | 0.00 |
| 2026-02-27 | 38.46 | 36.87 | -2.23 | -5.70% | 36.80 | 39.05 | 130397 | 48952.93 | 9.07% | 0.00 |
| 2026-02-26 | 33.19 | 39.10 | 6.52 | 20.01% | 33.08 | 39.10 | 109651 | 41114.45 | 7.63% | 0.00 |
| 2026-02-25 | 32.44 | 32.58 | 0.30 | 0.93% | 31.79 | 32.88 | 24493 | 7927.99 | 1.70% | 0.00 |
| 2026-02-24 | 31.21 | 32.28 | 1.40 | 4.53% | 31.19 | 32.73 | 28020 | 8996.22 | 1.95% | 0.00 |
| 2026-02-13 | 31.30 | 30.88 | -0.50 | -1.59% | 30.83 | 31.48 | 16767 | 5230.84 | 1.17% | 0.00 |
| 2026-02-12 | 31.28 | 31.38 | 0.10 | 0.32% | 31.00 | 31.60 | 16697 | 5243.26 | 1.16% | 0.00 |
| 2026-02-11 | 30.73 | 31.28 | 0.32 | 1.03% | 30.73 | 31.68 | 16536 | 5186.12 | 1.15% | 0.00 |
| 2026-02-10 | 31.19 | 30.96 | -0.22 | -0.71% | 30.62 | 31.55 | 18046 | 5596.30 | 1.25% | 0.00 |
| 2026-02-09 | 30.97 | 31.18 | 0.21 | 0.68% | 30.78 | 31.55 | 16101 | 5020.35 | 1.12% | 0.00 |
| 2026-02-06 | 30.30 | 30.97 | 0.57 | 1.88% | 29.95 | 31.48 | 24051 | 7443.60 | 1.67% | 0.00 |
| 2026-02-05 | 31.11 | 30.40 | -0.71 | -2.28% | 30.32 | 31.19 | 18086 | 5538.43 | 1.26% | 0.00 |
| 2026-02-04 | 31.49 | 31.11 | -0.23 | -0.73% | 30.65 | 31.80 | 25245 | 7870.74 | 1.76% | 0.00 |
| 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 |
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。
