| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.92 | 8.93 | 0.00 | 0.00% | 8.91 | 9.04 | 85284 | 7641.75 | 0.13% |
| 2025-07-31 | 9.19 | 8.93 | -0.30 | -3.25% | 8.88 | 9.23 | 161625 | 14506.01 | 0.24% |
| 2025-07-30 | 9.06 | 9.23 | 0.13 | 1.43% | 9.04 | 9.34 | 233360 | 21562.90 | 0.35% |
| 2025-07-29 | 9.12 | 9.10 | -0.01 | -0.11% | 8.97 | 9.15 | 92126 | 8332.63 | 0.14% |
| 2025-07-28 | 9.07 | 9.11 | 0.00 | 0.00% | 8.91 | 9.16 | 133973 | 12133.67 | 0.20% |
| 2025-07-25 | 9.09 | 9.11 | 0.02 | 0.22% | 9.08 | 9.25 | 114370 | 10465.45 | 0.17% |
| 2025-07-24 | 9.10 | 9.09 | -0.02 | -0.22% | 9.00 | 9.18 | 174272 | 15820.38 | 0.26% |
| 2025-07-23 | 9.30 | 9.11 | -0.16 | -1.73% | 9.10 | 9.37 | 173210 | 15983.17 | 0.26% |
| 2025-07-22 | 9.10 | 9.27 | 0.21 | 2.32% | 8.96 | 9.29 | 213706 | 19543.34 | 0.32% |
| 2025-07-21 | 8.79 | 9.06 | 0.35 | 4.02% | 8.75 | 9.10 | 219017 | 19726.53 | 0.33% |
| 2025-07-18 | 8.60 | 8.71 | 0.13 | 1.52% | 8.58 | 8.74 | 110211 | 9574.06 | 0.17% |
| 2025-07-17 | 8.57 | 8.58 | 0.03 | 0.35% | 8.52 | 8.59 | 62048 | 5307.66 | 0.09% |
| 2025-07-16 | 8.55 | 8.55 | 0.00 | 0.00% | 8.51 | 8.60 | 57699 | 4935.88 | 0.09% |
| 2025-07-15 | 8.64 | 8.55 | -0.09 | -1.04% | 8.49 | 8.67 | 97554 | 8349.70 | 0.15% |
| 2025-07-14 | 8.67 | 8.64 | -0.03 | -0.35% | 8.59 | 8.73 | 117651 | 10165.86 | 0.18% |
| 2025-07-11 | 8.63 | 8.67 | 0.04 | 0.46% | 8.58 | 8.75 | 115848 | 10049.86 | 0.18% |
| 2025-07-10 | 8.47 | 8.63 | 0.15 | 1.77% | 8.45 | 8.65 | 125224 | 10745.05 | 0.19% |
| 2025-07-09 | 8.52 | 8.48 | -0.04 | -0.47% | 8.45 | 8.56 | 90261 | 7672.66 | 0.14% |
| 2025-07-08 | 8.35 | 8.52 | 0.17 | 2.04% | 8.31 | 8.54 | 153851 | 13013.46 | 0.23% |
| 2025-07-07 | 8.37 | 8.35 | -0.04 | -0.48% | 8.32 | 8.40 | 65880 | 5502.40 | 0.10% |
| 2025-07-04 | 8.57 | 8.39 | -0.13 | -1.53% | 8.38 | 8.57 | 118496 | 10000.41 | 0.18% |
| 2025-07-03 | 8.49 | 8.52 | 0.02 | 0.24% | 8.45 | 8.54 | 80364 | 6829.17 | 0.12% |
| 2025-07-02 | 8.51 | 8.50 | 0.00 | 0.00% | 8.41 | 8.53 | 124847 | 10569.33 | 0.19% |
| 2025-07-01 | 8.32 | 8.50 | 0.17 | 2.04% | 8.21 | 8.55 | 279669 | 23404.33 | 0.42% |
| 2025-06-30 | 8.32 | 8.33 | 0.03 | 0.36% | 8.20 | 8.35 | 118374 | 9794.41 | 0.18% |
| 2025-06-27 | 8.36 | 8.30 | -0.05 | -0.60% | 8.30 | 8.38 | 93814 | 7818.48 | 0.14% |
| 2025-06-26 | 8.38 | 8.35 | -0.03 | -0.36% | 8.33 | 8.43 | 105925 | 8878.73 | 0.16% |
| 2025-06-25 | 8.36 | 8.38 | 0.05 | 0.60% | 8.28 | 8.49 | 166857 | 13976.76 | 0.25% |
| 2025-06-24 | 8.29 | 8.33 | 0.02 | 0.24% | 8.17 | 8.36 | 149661 | 12409.10 | 0.23% |
| 2025-06-23 | 8.17 | 8.31 | 0.15 | 1.84% | 8.04 | 8.32 | 156298 | 12850.35 | 0.24% |
| 2025-06-20 | 8.11 | 8.16 | 0.01 | 0.12% | 8.07 | 8.18 | 122941 | 9989.52 | 0.19% |
| 2025-06-19 | 8.17 | 8.15 | -0.06 | -0.73% | 8.12 | 8.27 | 101886 | 8317.13 | 0.15% |
| 2025-06-18 | 8.24 | 8.21 | -0.02 | -0.24% | 8.16 | 8.29 | 111313 | 9137.46 | 0.17% |
| 2025-06-17 | 8.43 | 8.23 | 0.04 | 0.49% | 8.20 | 8.51 | 186062 | 15460.86 | 0.28% |
| 2025-06-16 | 8.23 | 8.19 | -0.04 | -0.49% | 8.16 | 8.34 | 103805 | 8551.84 | 0.16% |
| 2025-06-13 | 8.31 | 8.23 | -0.05 | -0.60% | 8.18 | 8.32 | 86787 | 7148.93 | 0.13% |
| 2025-06-12 | 8.36 | 8.28 | -0.05 | -0.60% | 8.26 | 8.44 | 82509 | 6847.60 | 0.12% |
| 2025-06-11 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.40 | 63960 | 5350.57 | 0.10% |
| 2025-06-10 | 8.42 | 8.28 | -0.14 | -1.66% | 8.23 | 8.49 | 101335 | 8466.15 | 0.15% |
| 2025-06-09 | 8.45 | 8.42 | 0.02 | 0.24% | 8.38 | 8.46 | 93689 | 7880.73 | 0.14% |
| 2025-06-06 | 8.43 | 8.40 | -0.02 | -0.24% | 8.39 | 8.48 | 72749 | 6127.67 | 0.11% |
| 2025-06-05 | 8.40 | 8.42 | 0.00 | 0.00% | 8.38 | 8.46 | 56496 | 4753.92 | 0.09% |
| 2025-06-04 | 8.45 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 75447 | 6372.18 | 0.11% |
| 2025-06-03 | 8.45 | 8.47 | -0.03 | -0.35% | 8.40 | 8.61 | 127750 | 10877.09 | 0.19% |
| 2025-05-30 | 8.49 | 8.50 | 0.01 | 0.12% | 8.45 | 8.60 | 112538 | 9591.85 | 0.17% |
| 2025-05-29 | 8.50 | 8.49 | -0.01 | -0.12% | 8.35 | 8.53 | 88570 | 7481.18 | 0.13% |
| 2025-05-28 | 8.71 | 8.50 | -0.21 | -2.41% | 8.44 | 8.75 | 96676 | 8236.74 | 0.15% |
| 2025-05-27 | 8.93 | 8.71 | -0.15 | -1.69% | 8.65 | 8.93 | 104014 | 9068.56 | 0.16% |
| 2025-05-26 | 8.91 | 8.86 | -0.04 | -0.45% | 8.83 | 8.96 | 64589 | 5737.82 | 0.10% |
| 2025-05-23 | 8.92 | 8.90 | -0.03 | -0.34% | 8.88 | 9.03 | 66383 | 5948.94 | 0.10% |
| 2025-05-22 | 9.07 | 8.93 | -0.15 | -1.65% | 8.90 | 9.09 | 89901 | 8043.28 | 0.14% |
| 2025-05-21 | 9.20 | 9.08 | -0.12 | -1.30% | 9.07 | 9.32 | 94181 | 8614.38 | 0.14% |
| 2025-05-20 | 9.27 | 9.20 | -0.09 | -0.97% | 9.18 | 9.34 | 59906 | 5537.12 | 0.09% |
| 2025-05-19 | 9.08 | 9.29 | 0.19 | 2.09% | 9.05 | 9.29 | 98743 | 9094.26 | 0.15% |
| 2025-05-16 | 9.15 | 9.10 | -0.11 | -1.19% | 9.04 | 9.24 | 112165 | 10229.88 | 0.17% |
| 2025-05-15 | 9.35 | 9.21 | -0.16 | -1.71% | 9.16 | 9.35 | 134800 | 12433.27 | 0.20% |
| 2025-05-14 | 9.42 | 9.37 | -0.05 | -0.53% | 9.29 | 9.48 | 114058 | 10669.24 | 0.17% |
| 2025-05-13 | 9.20 | 9.42 | 0.26 | 2.84% | 9.17 | 9.50 | 197833 | 18567.96 | 0.30% |
| 2025-05-12 | 9.07 | 9.16 | 0.13 | 1.44% | 9.03 | 9.20 | 119681 | 10954.11 | 0.18% |
| 2025-05-09 | 9.02 | 9.03 | 0.01 | 0.11% | 8.96 | 9.06 | 70588 | 6364.96 | 0.11% |
| 2025-05-08 | 8.91 | 9.02 | 0.11 | 1.23% | 8.80 | 9.11 | 147017 | 13224.00 | 0.22% |
| 2025-05-07 | 8.97 | 8.91 | -0.02 | -0.22% | 8.85 | 8.97 | 109528 | 9768.43 | 0.17% |
| 2025-05-06 | 8.81 | 8.93 | 0.13 | 1.48% | 8.56 | 8.98 | 170720 | 15102.50 | 0.26% |
| 2025-04-30 | 8.78 | 8.80 | 0.06 | 0.69% | 8.75 | 8.95 | 145341 | 12841.52 | 0.22% |
| 2025-04-29 | 8.60 | 8.74 | 0.13 | 1.51% | 8.56 | 8.77 | 114658 | 9989.49 | 0.17% |
| 2025-04-28 | 8.64 | 8.61 | -0.04 | -0.46% | 8.58 | 8.79 | 112116 | 9741.22 | 0.17% |
| 2025-04-25 | 8.53 | 8.65 | 0.10 | 1.17% | 8.50 | 8.70 | 126276 | 10889.99 | 0.19% |
| 2025-04-24 | 8.43 | 8.55 | 0.13 | 1.54% | 8.41 | 8.57 | 105602 | 8996.43 | 0.16% |
| 2025-04-23 | 8.26 | 8.42 | 0.15 | 1.81% | 8.22 | 8.45 | 106030 | 8886.86 | 0.16% |
| 2025-04-22 | 8.15 | 8.27 | 0.12 | 1.47% | 8.11 | 8.32 | 118866 | 9808.12 | 0.18% |
| 2025-04-21 | 8.07 | 8.15 | 0.06 | 0.74% | 8.03 | 8.18 | 72855 | 5915.94 | 0.11% |
| 2025-04-18 | 8.05 | 8.09 | 0.05 | 0.62% | 8.00 | 8.13 | 62553 | 5042.42 | 0.09% |
| 2025-04-17 | 7.86 | 8.04 | 0.09 | 1.13% | 7.82 | 8.08 | 91787 | 7338.65 | 0.14% |
| 2025-04-16 | 7.82 | 7.95 | 0.06 | 0.76% | 7.72 | 8.00 | 95814 | 7520.16 | 0.14% |
| 2025-04-15 | 7.96 | 7.89 | -0.10 | -1.25% | 7.85 | 7.99 | 66256 | 5229.17 | 0.10% |
| 2025-04-14 | 8.05 | 7.99 | 0.01 | 0.13% | 7.95 | 8.10 | 85959 | 6890.96 | 0.13% |
| 2025-04-11 | 7.96 | 7.98 | -0.03 | -0.37% | 7.93 | 8.02 | 76914 | 6139.14 | 0.12% |
| 2025-04-10 | 8.10 | 8.01 | 0.00 | 0.00% | 7.96 | 8.12 | 119368 | 9590.32 | 0.18% |
| 2025-04-09 | 7.74 | 8.01 | 0.18 | 2.30% | 7.64 | 8.08 | 196084 | 15565.96 | 0.30% |
| 2025-04-08 | 7.48 | 7.83 | 0.36 | 4.82% | 7.44 | 7.84 | 239388 | 18441.09 | 0.36% |
东方盛虹(000301)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。
