| 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 | 12.930 | 12.640 | -0.130 | -1.02% | 12.640 | 13.060 | 21295 | 2732.474 | 2.12% |
| 2025-09-29 | 12.980 | 12.770 | 0.020 | 0.16% | 12.660 | 13.290 | 20901 | 2681.395 | 2.08% |
| 2025-09-26 | 12.850 | 12.750 | -0.160 | -1.24% | 12.720 | 13.160 | 19181 | 2468.965 | 1.91% |
| 2025-09-25 | 13.230 | 12.910 | -0.310 | -2.34% | 12.900 | 13.270 | 16871 | 2204.732 | 1.68% |
| 2025-09-24 | 13.100 | 13.220 | 0.100 | 0.76% | 12.920 | 13.470 | 25919 | 3432.569 | 2.58% |
| 2025-09-23 | 13.210 | 13.120 | -0.160 | -1.20% | 12.770 | 13.340 | 30157 | 3901.903 | 3.00% |
| 2025-09-22 | 13.740 | 13.280 | -0.420 | -3.07% | 13.130 | 13.740 | 34147 | 4552.772 | 3.40% |
| 2025-09-19 | 13.660 | 13.700 | -0.020 | -0.15% | 13.570 | 13.930 | 25541 | 3509.620 | 2.54% |
| 2025-09-18 | 14.160 | 13.720 | -0.310 | -2.21% | 13.590 | 14.180 | 41658 | 5807.671 | 4.15% |
| 2025-09-17 | 14.290 | 14.030 | -0.340 | -2.37% | 13.940 | 14.380 | 39134 | 5525.997 | 3.90% |
| 2025-09-16 | 14.280 | 14.370 | 0.120 | 0.84% | 13.850 | 14.430 | 50201 | 7093.108 | 5.00% |
| 2025-09-15 | 14.490 | 14.250 | -0.250 | -1.72% | 14.100 | 14.660 | 44100 | 6294.708 | 4.39% |
| 2025-09-12 | 15.350 | 14.500 | -1.120 | -7.17% | 14.500 | 15.350 | 89779 | 13311.097 | 8.95% |
| 2025-09-11 | 14.900 | 15.620 | 0.420 | 2.76% | 14.450 | 16.100 | 137562 | 20950.127 | 13.71% |
| 2025-09-10 | 14.330 | 15.200 | 0.940 | 6.59% | 14.330 | 16.570 | 140856 | 21957.564 | 14.04% |
| 2025-09-09 | 14.010 | 14.260 | 0.100 | 0.71% | 13.750 | 14.380 | 40042 | 5630.175 | 3.99% |
| 2025-09-08 | 14.930 | 14.160 | -0.360 | -2.48% | 14.100 | 15.000 | 53137 | 7662.499 | 5.29% |
| 2025-09-05 | 14.010 | 14.520 | 0.730 | 5.29% | 13.900 | 14.900 | 75682 | 10908.915 | 7.54% |
| 2025-09-04 | 13.490 | 13.790 | 0.420 | 3.14% | 13.400 | 14.060 | 47317 | 6529.343 | 4.71% |
| 2025-09-03 | 13.930 | 13.370 | -0.590 | -4.23% | 13.280 | 14.100 | 32003 | 4382.823 | 3.19% |
| 2025-09-02 | 13.900 | 13.960 | 0.110 | 0.79% | 13.660 | 14.190 | 46192 | 6435.269 | 4.60% |
| 2025-09-01 | 13.570 | 13.850 | 0.250 | 1.84% | 13.380 | 13.850 | 30623 | 4192.778 | 3.05% |
| 2025-08-29 | 13.360 | 13.600 | 0.240 | 1.80% | 13.270 | 13.830 | 27655 | 3773.593 | 2.76% |
| 2025-08-28 | 13.380 | 13.360 | -0.020 | -0.15% | 12.930 | 13.460 | 19437 | 2573.486 | 1.94% |
| 2025-08-27 | 13.970 | 13.380 | -0.560 | -4.02% | 13.250 | 13.970 | 32900 | 4451.583 | 3.28% |
| 2025-08-26 | 13.600 | 13.940 | 0.330 | 2.42% | 13.510 | 14.180 | 35784 | 4969.378 | 3.57% |
| 2025-08-25 | 13.810 | 13.610 | -0.190 | -1.38% | 13.510 | 13.880 | 26085 | 3551.450 | 2.60% |
| 2025-08-22 | 13.610 | 13.800 | 0.250 | 1.85% | 13.410 | 13.800 | 27396 | 3729.386 | 2.73% |
| 2025-08-21 | 13.880 | 13.550 | -0.390 | -2.80% | 13.500 | 13.980 | 37219 | 5107.351 | 3.71% |
| 2025-08-20 | 14.000 | 13.940 | -0.150 | -1.06% | 13.590 | 14.330 | 49542 | 6900.129 | 4.94% |
| 2025-08-19 | 13.840 | 14.090 | 0.410 | 3.00% | 13.580 | 14.300 | 74164 | 10360.756 | 7.39% |
| 2025-08-18 | 12.990 | 13.680 | 0.790 | 6.13% | 12.960 | 13.980 | 62486 | 8489.157 | 6.23% |
| 2025-08-15 | 12.590 | 12.890 | 0.380 | 3.04% | 12.510 | 12.930 | 22491 | 2870.695 | 2.24% |
| 2025-08-14 | 12.990 | 12.510 | -0.430 | -3.32% | 12.500 | 12.990 | 20654 | 2620.271 | 2.06% |
| 2025-08-13 | 12.950 | 12.940 | 0.020 | 0.15% | 12.800 | 13.100 | 20907 | 2704.434 | 2.08% |
| 2025-08-12 | 13.160 | 12.920 | -0.170 | -1.30% | 12.890 | 13.160 | 20518 | 2664.361 | 2.04% |
| 2025-08-11 | 13.080 | 13.090 | 0.090 | 0.69% | 13.030 | 13.330 | 17711 | 2328.841 | 1.76% |
| 2025-08-08 | 13.220 | 13.000 | -0.250 | -1.89% | 13.000 | 13.250 | 24358 | 3189.766 | 2.43% |
| 2025-08-07 | 13.390 | 13.250 | -0.110 | -0.82% | 13.150 | 13.390 | 23370 | 3102.426 | 2.33% |
| 2025-08-06 | 13.000 | 13.360 | 0.460 | 3.57% | 12.950 | 13.430 | 42280 | 5586.966 | 4.21% |
| 2025-08-05 | 13.340 | 12.900 | -0.470 | -3.52% | 12.850 | 13.340 | 45974 | 5981.132 | 4.58% |
| 2025-08-04 | 13.380 | 13.370 | 0.010 | 0.07% | 13.200 | 13.550 | 15843 | 2115.412 | 1.58% |
| 2025-08-01 | 13.580 | 13.360 | -0.280 | -2.05% | 13.220 | 13.700 | 21432 | 2876.818 | 2.14% |
| 2025-07-31 | 13.520 | 13.640 | 0.220 | 1.64% | 13.310 | 13.640 | 25426 | 3429.725 | 2.53% |
| 2025-07-30 | 13.490 | 13.420 | -0.050 | -0.37% | 13.240 | 13.530 | 15438 | 2068.067 | 1.54% |
| 2025-07-29 | 13.560 | 13.470 | 0.000 | 0.00% | 13.200 | 13.560 | 18837 | 2514.738 | 1.88% |
| 2025-07-28 | 13.740 | 13.470 | -0.270 | -1.97% | 13.430 | 13.800 | 23821 | 3226.523 | 2.37% |
| 2025-07-25 | 13.920 | 13.740 | -0.180 | -1.29% | 13.560 | 13.960 | 26117 | 3585.557 | 2.60% |
| 2025-07-24 | 13.770 | 13.920 | 0.370 | 2.73% | 13.560 | 14.140 | 41690 | 5808.871 | 4.15% |
| 2025-07-23 | 14.150 | 13.550 | -0.510 | -3.63% | 13.460 | 14.150 | 43490 | 5997.127 | 4.33% |
| 2025-07-22 | 13.810 | 14.060 | 0.260 | 1.88% | 13.400 | 14.350 | 62086 | 8572.354 | 6.19% |
| 2025-07-21 | 13.750 | 13.800 | -0.080 | -0.58% | 13.530 | 13.990 | 53951 | 7414.065 | 5.38% |
| 2025-07-18 | 13.050 | 13.880 | 0.310 | 2.28% | 13.050 | 14.120 | 81783 | 11099.365 | 8.15% |
| 2025-07-17 | 13.990 | 13.570 | 0.300 | 2.26% | 13.500 | 15.000 | 119787 | 17008.523 | 11.94% |
| 2025-07-16 | 13.760 | 13.270 | -0.490 | -3.56% | 13.190 | 13.800 | 41190 | 5553.577 | 4.10% |
| 2025-07-15 | 13.610 | 13.760 | 0.070 | 0.51% | 13.560 | 14.100 | 43632 | 6012.849 | 4.35% |
| 2025-07-14 | 13.880 | 13.690 | 0.120 | 0.88% | 13.550 | 14.190 | 70726 | 9740.979 | 7.05% |
| 2025-07-11 | 13.180 | 13.570 | 0.450 | 3.43% | 13.020 | 13.660 | 71799 | 9603.154 | 7.15% |
| 2025-07-10 | 12.810 | 13.120 | 0.370 | 2.90% | 12.550 | 13.210 | 40008 | 5192.945 | 3.99% |
| 2025-07-09 | 12.940 | 12.750 | -0.080 | -0.62% | 12.720 | 13.000 | 27469 | 3526.342 | 2.74% |
| 2025-07-08 | 12.450 | 12.830 | 0.430 | 3.47% | 12.440 | 12.840 | 19396 | 2459.172 | 1.93% |
| 2025-07-07 | 12.410 | 12.400 | -0.080 | -0.64% | 12.350 | 12.560 | 10155 | 1262.975 | 1.01% |
| 2025-07-04 | 12.800 | 12.480 | -0.270 | -2.12% | 12.380 | 12.800 | 20041 | 2525.109 | 2.00% |
| 2025-07-03 | 12.740 | 12.750 | -0.050 | -0.39% | 12.610 | 12.860 | 15183 | 1935.479 | 1.51% |
| 2025-07-02 | 12.850 | 12.800 | -0.060 | -0.47% | 12.660 | 12.850 | 18191 | 2323.081 | 1.81% |
| 2025-07-01 | 12.590 | 12.860 | 0.290 | 2.31% | 12.550 | 12.870 | 31730 | 4045.276 | 3.16% |
| 2025-06-30 | 12.520 | 12.570 | 0.110 | 0.88% | 12.330 | 12.700 | 13687 | 1719.833 | 1.36% |
| 2025-06-27 | 12.550 | 12.560 | -0.020 | -0.16% | 12.550 | 12.750 | 19433 | 2453.167 | 1.94% |
| 2025-06-26 | 12.690 | 12.580 | -0.110 | -0.87% | 12.570 | 12.860 | 26146 | 3327.756 | 2.61% |
| 2025-06-25 | 12.650 | 12.690 | 0.010 | 0.08% | 12.600 | 12.840 | 22999 | 2919.674 | 2.29% |
| 2025-06-24 | 12.360 | 12.680 | 0.250 | 2.01% | 12.360 | 12.740 | 25101 | 3162.479 | 2.50% |
| 2025-06-23 | 11.950 | 12.430 | 0.530 | 4.45% | 11.770 | 12.450 | 25740 | 3152.588 | 2.56% |
| 2025-06-20 | 12.010 | 11.900 | -0.100 | -0.83% | 11.730 | 12.190 | 18081 | 2166.477 | 1.80% |
| 2025-06-19 | 12.320 | 12.000 | -0.380 | -3.07% | 11.920 | 12.530 | 19683 | 2400.250 | 1.96% |
| 2025-06-18 | 12.590 | 12.380 | -0.150 | -1.20% | 12.200 | 12.590 | 15988 | 1978.715 | 1.59% |
| 2025-06-17 | 12.730 | 12.530 | -0.140 | -1.10% | 12.450 | 12.850 | 19113 | 2413.579 | 1.90% |
| 2025-06-16 | 12.630 | 12.670 | -0.020 | -0.16% | 12.530 | 12.820 | 19748 | 2501.654 | 1.97% |
| 2025-06-13 | 12.900 | 12.690 | -0.290 | -2.23% | 12.620 | 13.090 | 26262 | 3381.135 | 2.62% |
| 2025-06-12 | 13.180 | 12.980 | -0.120 | -0.92% | 12.850 | 13.180 | 34515 | 4470.758 | 3.44% |
| 2025-06-11 | 13.000 | 13.100 | 0.120 | 0.92% | 12.950 | 13.300 | 40115 | 5276.320 | 4.00% |
东和新材(839792)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。
