| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 19.610 | 19.270 | -0.330 | -1.68% | 19.190 | 20.170 | 14304 | 2785.881 | 2.32% |
| 2025-09-29 | 19.390 | 19.600 | 0.250 | 1.29% | 19.130 | 19.780 | 11023 | 2152.453 | 1.78% |
| 2025-09-26 | 19.500 | 19.350 | -0.170 | -0.87% | 19.150 | 19.700 | 13744 | 2672.882 | 2.23% |
| 2025-09-25 | 20.330 | 19.520 | -0.780 | -3.84% | 19.520 | 20.500 | 25139 | 4997.629 | 4.07% |
| 2025-09-24 | 20.080 | 20.300 | 0.220 | 1.10% | 20.020 | 20.750 | 17433 | 3535.544 | 2.82% |
| 2025-09-23 | 21.020 | 20.080 | -1.010 | -4.79% | 19.850 | 21.180 | 28080 | 5697.631 | 4.55% |
| 2025-09-22 | 21.830 | 21.090 | -0.740 | -3.39% | 20.980 | 21.830 | 23360 | 4967.757 | 3.78% |
| 2025-09-19 | 22.350 | 21.830 | -0.420 | -1.89% | 21.440 | 22.500 | 19679 | 4295.357 | 3.19% |
| 2025-09-18 | 22.600 | 22.250 | -0.320 | -1.42% | 22.010 | 23.500 | 37234 | 8498.103 | 6.03% |
| 2025-09-17 | 22.450 | 22.570 | 0.270 | 1.21% | 22.080 | 22.860 | 30575 | 6892.509 | 4.95% |
| 2025-09-16 | 21.960 | 22.300 | 0.400 | 1.83% | 21.660 | 22.470 | 23381 | 5183.103 | 3.79% |
| 2025-09-15 | 21.700 | 21.900 | 0.290 | 1.34% | 21.590 | 22.190 | 18427 | 4043.939 | 2.98% |
| 2025-09-12 | 22.300 | 21.610 | -0.690 | -3.09% | 21.600 | 22.520 | 23483 | 5123.934 | 3.80% |
| 2025-09-11 | 21.980 | 22.300 | 0.300 | 1.36% | 21.440 | 22.300 | 24495 | 5352.851 | 3.97% |
| 2025-09-10 | 22.660 | 22.000 | -0.660 | -2.91% | 21.840 | 22.710 | 25363 | 5621.741 | 4.11% |
| 2025-09-09 | 22.800 | 22.660 | -0.450 | -1.95% | 22.200 | 23.150 | 28714 | 6465.349 | 4.65% |
| 2025-09-08 | 23.700 | 23.110 | -0.830 | -3.47% | 23.000 | 24.480 | 47997 | 11327.007 | 7.77% |
| 2025-09-05 | 23.330 | 23.940 | 0.480 | 2.05% | 22.900 | 24.230 | 61143 | 14456.531 | 9.90% |
| 2025-09-04 | 22.550 | 23.460 | 0.720 | 3.17% | 22.100 | 24.050 | 65566 | 15108.892 | 10.62% |
| 2025-09-03 | 24.700 | 22.740 | -2.010 | -8.12% | 22.680 | 24.750 | 71914 | 16771.836 | 11.64% |
| 2025-09-02 | 21.580 | 24.750 | 3.230 | 15.01% | 21.160 | 26.120 | 119390 | 28384.004 | 19.33% |
| 2025-09-01 | 21.700 | 21.520 | -0.440 | -2.00% | 21.050 | 21.750 | 26279 | 5613.310 | 4.25% |
| 2025-08-29 | 21.180 | 21.960 | 0.860 | 4.08% | 21.000 | 22.500 | 42266 | 9249.470 | 6.84% |
| 2025-08-28 | 21.350 | 21.100 | -0.050 | -0.24% | 20.530 | 21.390 | 20156 | 4226.583 | 3.26% |
| 2025-08-27 | 21.440 | 21.150 | -0.310 | -1.44% | 21.080 | 21.750 | 20571 | 4397.062 | 3.33% |
| 2025-08-26 | 21.740 | 21.460 | -0.280 | -1.29% | 21.400 | 21.890 | 24739 | 5335.057 | 4.01% |
| 2025-08-25 | 22.150 | 21.740 | -0.360 | -1.63% | 21.510 | 22.150 | 27976 | 6084.093 | 4.53% |
| 2025-08-22 | 22.260 | 22.100 | -0.160 | -0.72% | 21.800 | 22.470 | 20737 | 4560.977 | 3.36% |
| 2025-08-21 | 22.760 | 22.260 | -0.280 | -1.24% | 22.010 | 23.220 | 26998 | 6061.605 | 4.37% |
| 2025-08-20 | 22.830 | 22.540 | -0.280 | -1.23% | 21.970 | 22.930 | 42375 | 9475.094 | 6.86% |
| 2025-08-19 | 21.800 | 22.820 | 1.090 | 5.02% | 21.620 | 23.320 | 76214 | 17157.348 | 12.34% |
| 2025-08-18 | 21.210 | 21.730 | 0.540 | 2.55% | 21.040 | 21.980 | 43605 | 9437.646 | 7.06% |
| 2025-08-15 | 20.710 | 21.190 | 0.480 | 2.32% | 20.600 | 21.240 | 21538 | 4540.514 | 3.49% |
| 2025-08-14 | 21.360 | 20.710 | -0.400 | -1.89% | 20.610 | 21.380 | 18335 | 3824.740 | 2.97% |
| 2025-08-13 | 21.080 | 21.110 | 0.230 | 1.10% | 20.760 | 21.360 | 21494 | 4529.762 | 3.48% |
| 2025-08-12 | 21.110 | 20.880 | -0.230 | -1.09% | 20.810 | 21.450 | 19047 | 4013.031 | 3.08% |
| 2025-08-11 | 20.790 | 21.110 | 0.490 | 2.38% | 20.560 | 21.470 | 23175 | 4878.244 | 3.75% |
| 2025-08-08 | 21.010 | 20.620 | -0.430 | -2.04% | 20.570 | 21.170 | 18292 | 3799.677 | 2.96% |
| 2025-08-07 | 21.400 | 21.050 | -0.110 | -0.52% | 21.040 | 21.690 | 26712 | 5686.476 | 4.32% |
| 2025-08-06 | 20.540 | 21.160 | 0.630 | 3.07% | 20.400 | 21.380 | 35804 | 7551.336 | 5.80% |
| 2025-08-05 | 20.450 | 20.530 | 0.080 | 0.39% | 20.280 | 20.750 | 19178 | 3939.836 | 3.11% |
| 2025-08-04 | 19.900 | 20.450 | 0.730 | 3.70% | 19.540 | 20.490 | 21412 | 4314.742 | 3.47% |
| 2025-08-01 | 19.900 | 19.720 | -0.180 | -0.90% | 19.520 | 20.410 | 19224 | 3831.553 | 3.11% |
| 2025-07-31 | 20.180 | 19.900 | -0.300 | -1.49% | 19.810 | 20.390 | 18134 | 3632.374 | 2.94% |
| 2025-07-30 | 21.020 | 20.200 | -0.790 | -3.76% | 19.900 | 21.020 | 35241 | 7172.930 | 7.10% |
| 2025-07-29 | 21.590 | 20.990 | -0.410 | -1.92% | 20.900 | 21.660 | 21739 | 4585.167 | 4.38% |
| 2025-07-28 | 21.380 | 21.400 | -0.050 | -0.23% | 21.210 | 21.680 | 20174 | 4330.177 | 4.06% |
| 2025-07-25 | 21.540 | 21.450 | 0.070 | 0.33% | 21.330 | 21.860 | 20795 | 4473.737 | 4.19% |
| 2025-07-24 | 21.270 | 21.380 | 0.290 | 1.38% | 21.110 | 21.620 | 21923 | 4693.538 | 4.41% |
| 2025-07-23 | 21.240 | 21.090 | -0.180 | -0.85% | 21.060 | 21.930 | 27327 | 5858.888 | 5.50% |
| 2025-07-22 | 21.310 | 21.270 | -0.300 | -1.39% | 21.050 | 21.570 | 29958 | 6364.493 | 6.03% |
| 2025-07-21 | 21.210 | 21.570 | 0.320 | 1.51% | 21.150 | 21.690 | 25271 | 5418.698 | 5.09% |
| 2025-07-18 | 21.700 | 21.250 | -0.420 | -1.94% | 21.150 | 21.890 | 30748 | 6587.210 | 6.19% |
| 2025-07-17 | 21.400 | 21.670 | 0.170 | 0.79% | 21.260 | 21.790 | 23293 | 5029.039 | 4.69% |
| 2025-07-16 | 21.180 | 21.500 | 0.290 | 1.37% | 20.900 | 21.990 | 39982 | 8605.947 | 8.05% |
| 2025-07-15 | 21.700 | 21.210 | -0.630 | -2.88% | 21.000 | 21.960 | 31282 | 6678.164 | 6.30% |
| 2025-07-14 | 21.370 | 21.840 | 0.470 | 2.20% | 21.280 | 22.600 | 51355 | 11269.998 | 10.34% |
| 2025-07-11 | 20.600 | 21.370 | 0.660 | 3.19% | 20.600 | 21.440 | 29695 | 6267.215 | 5.98% |
| 2025-07-10 | 20.750 | 20.710 | -0.230 | -1.10% | 20.620 | 21.140 | 24933 | 5185.791 | 5.02% |
| 2025-07-09 | 21.700 | 20.940 | -0.390 | -1.83% | 20.890 | 22.120 | 32948 | 7089.824 | 6.63% |
| 2025-07-08 | 20.770 | 21.330 | 0.470 | 2.25% | 20.770 | 21.460 | 33734 | 7140.653 | 6.79% |
| 2025-07-07 | 21.000 | 20.860 | -0.240 | -1.14% | 20.810 | 21.480 | 24993 | 5263.816 | 5.03% |
| 2025-07-04 | 22.000 | 21.100 | -0.950 | -4.31% | 21.040 | 22.140 | 42464 | 9130.098 | 8.55% |
| 2025-07-03 | 21.850 | 22.050 | 0.320 | 1.47% | 21.730 | 22.250 | 37523 | 8243.605 | 7.56% |
| 2025-07-02 | 22.300 | 21.730 | -0.430 | -1.94% | 21.730 | 22.390 | 38885 | 8557.278 | 7.83% |
| 2025-07-01 | 23.000 | 22.160 | -1.040 | -4.48% | 22.010 | 23.150 | 59112 | 13263.250 | 11.90% |
| 2025-06-30 | 22.440 | 23.200 | 0.410 | 1.80% | 21.720 | 23.220 | 96559 | 21524.018 | 19.44% |
| 2025-06-27 | 25.980 | 22.790 | -1.600 | -6.56% | 22.660 | 26.440 | 103042 | 24986.656 | 20.75% |
| 2025-06-26 | 23.500 | 24.390 | 0.320 | 1.33% | 22.980 | 25.230 | 87318 | 20905.223 | 17.58% |
| 2025-06-25 | 25.100 | 24.070 | -1.780 | -6.89% | 23.710 | 25.690 | 111934 | 27462.234 | 22.54% |
| 2025-06-24 | 21.700 | 25.850 | 3.980 | 18.20% | 21.700 | 26.160 | 136517 | 32270.730 | 27.49% |
| 2025-06-23 | 21.660 | 21.870 | -0.130 | -0.59% | 21.590 | 23.100 | 80350 | 17784.420 | 16.18% |
| 2025-06-20 | 23.600 | 22.000 | -1.000 | -4.35% | 21.770 | 24.980 | 127076 | 29797.568 | 25.59% |
| 2025-06-19 | 21.990 | 23.000 | 0.900 | 4.07% | 21.400 | 25.100 | 152652 | 35007.078 | 30.74% |
| 2025-06-18 | 20.900 | 22.100 | 1.090 | 5.19% | 19.710 | 22.310 | 135532 | 28425.605 | 27.29% |
| 2025-06-17 | 21.000 | 21.010 | 0.790 | 3.91% | 20.220 | 23.480 | 156907 | 33799.949 | 31.59% |
| 2025-06-16 | 18.500 | 20.220 | 2.650 | 15.08% | 18.090 | 21.500 | 130019 | 25741.684 | 26.18% |
| 2025-06-13 | 18.500 | 17.570 | -0.940 | -5.08% | 17.570 | 18.500 | 39782 | 7118.199 | 8.01% |
| 2025-06-12 | 17.730 | 18.510 | 0.610 | 3.41% | 17.400 | 18.750 | 57738 | 10535.955 | 11.63% |
| 2025-06-11 | 17.850 | 17.900 | 0.470 | 2.70% | 17.640 | 18.190 | 42697 | 7663.567 | 8.60% |
易实精密(836221)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。
