| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.19 | 9.29 | 0.14 | 1.53% | 9.12 | 9.34 | 179369 | 16644.99 | 0.27% |
| 2025-12-11 | 9.30 | 9.15 | -0.11 | -1.19% | 9.15 | 9.32 | 93514 | 8621.35 | 0.14% |
| 2025-12-10 | 9.21 | 9.26 | 0.00 | 0.00% | 9.15 | 9.30 | 90064 | 8299.95 | 0.14% |
| 2025-12-09 | 9.48 | 9.26 | -0.22 | -2.32% | 9.18 | 9.50 | 177544 | 16489.55 | 0.27% |
| 2025-12-08 | 9.60 | 9.48 | -0.09 | -0.94% | 9.42 | 9.63 | 128167 | 12162.25 | 0.19% |
| 2025-12-05 | 9.38 | 9.57 | 0.19 | 2.03% | 9.34 | 9.60 | 120255 | 11383.57 | 0.18% |
| 2025-12-04 | 9.59 | 9.38 | -0.25 | -2.60% | 9.31 | 9.60 | 171110 | 16115.58 | 0.26% |
| 2025-12-03 | 9.72 | 9.63 | -0.09 | -0.93% | 9.58 | 9.94 | 186773 | 18189.60 | 0.28% |
| 2025-12-02 | 9.63 | 9.72 | 0.10 | 1.04% | 9.61 | 10.06 | 275627 | 27066.61 | 0.42% |
| 2025-12-01 | 9.65 | 9.62 | 0.01 | 0.10% | 9.61 | 9.74 | 133016 | 12849.25 | 0.20% |
| 2025-11-28 | 9.58 | 9.61 | 0.03 | 0.31% | 9.55 | 9.69 | 95337 | 9165.10 | 0.14% |
| 2025-11-27 | 9.50 | 9.58 | 0.08 | 0.84% | 9.47 | 9.70 | 120860 | 11584.15 | 0.18% |
| 2025-11-26 | 9.65 | 9.50 | -0.15 | -1.55% | 9.49 | 9.76 | 142443 | 13699.70 | 0.22% |
| 2025-11-25 | 9.77 | 9.65 | -0.04 | -0.41% | 9.61 | 9.79 | 148426 | 14384.11 | 0.22% |
| 2025-11-24 | 9.83 | 9.69 | -0.13 | -1.32% | 9.60 | 9.90 | 196315 | 19093.10 | 0.30% |
| 2025-11-21 | 9.87 | 9.82 | -0.24 | -2.39% | 9.80 | 10.04 | 234905 | 23247.51 | 0.36% |
| 2025-11-20 | 10.11 | 10.06 | -0.09 | -0.89% | 10.04 | 10.30 | 171475 | 17436.27 | 0.26% |
| 2025-11-19 | 10.09 | 10.15 | 0.06 | 0.59% | 9.98 | 10.22 | 160607 | 16215.45 | 0.24% |
| 2025-11-18 | 10.27 | 10.09 | -0.21 | -2.04% | 9.93 | 10.33 | 233964 | 23565.78 | 0.35% |
| 2025-11-17 | 10.08 | 10.30 | 0.19 | 1.88% | 9.97 | 10.45 | 299769 | 30618.71 | 0.45% |
| 2025-11-14 | 10.11 | 10.11 | -0.06 | -0.59% | 10.11 | 10.33 | 226600 | 23117.61 | 0.34% |
| 2025-11-13 | 9.94 | 10.17 | 0.23 | 2.31% | 9.94 | 10.22 | 248771 | 25155.73 | 0.38% |
| 2025-11-12 | 10.12 | 9.94 | -0.18 | -1.78% | 9.84 | 10.14 | 223284 | 22200.91 | 0.34% |
| 2025-11-11 | 9.99 | 10.12 | 0.08 | 0.80% | 9.88 | 10.13 | 330360 | 33250.49 | 0.50% |
| 2025-11-10 | 9.51 | 10.04 | 0.58 | 6.13% | 9.51 | 10.16 | 577369 | 57133.98 | 0.87% |
| 2025-11-07 | 9.16 | 9.46 | 0.28 | 3.05% | 9.16 | 9.59 | 343248 | 32458.25 | 0.52% |
| 2025-11-06 | 9.13 | 9.18 | 0.05 | 0.55% | 9.13 | 9.30 | 208049 | 19202.05 | 0.31% |
| 2025-11-05 | 9.10 | 9.13 | 0.00 | 0.00% | 9.04 | 9.26 | 150974 | 13835.01 | 0.23% |
| 2025-11-04 | 9.32 | 9.13 | -0.19 | -2.04% | 9.07 | 9.38 | 179374 | 16538.13 | 0.27% |
| 2025-11-03 | 9.27 | 9.32 | 0.07 | 0.76% | 9.13 | 9.39 | 195964 | 18145.36 | 0.30% |
| 2025-10-31 | 9.17 | 9.25 | 0.04 | 0.43% | 9.15 | 9.35 | 184368 | 17060.68 | 0.28% |
| 2025-10-30 | 9.17 | 9.21 | 0.04 | 0.44% | 9.08 | 9.30 | 168896 | 15568.40 | 0.26% |
| 2025-10-29 | 9.05 | 9.17 | 0.10 | 1.10% | 9.00 | 9.22 | 139069 | 12697.37 | 0.21% |
| 2025-10-28 | 9.10 | 9.07 | -0.04 | -0.44% | 9.04 | 9.19 | 116504 | 10622.13 | 0.18% |
| 2025-10-27 | 9.15 | 9.11 | -0.01 | -0.11% | 9.09 | 9.20 | 126622 | 11564.17 | 0.19% |
| 2025-10-24 | 9.35 | 9.12 | -0.24 | -2.56% | 9.09 | 9.42 | 163294 | 15039.08 | 0.25% |
| 2025-10-23 | 9.12 | 9.36 | 0.23 | 2.52% | 9.05 | 9.39 | 186787 | 17293.96 | 0.28% |
| 2025-10-22 | 9.08 | 9.13 | 0.03 | 0.33% | 9.06 | 9.30 | 134341 | 12324.69 | 0.20% |
| 2025-10-21 | 9.10 | 9.10 | 0.00 | 0.00% | 9.04 | 9.15 | 110473 | 10050.02 | 0.17% |
| 2025-10-20 | 9.11 | 9.10 | 0.06 | 0.66% | 9.02 | 9.20 | 122252 | 11130.80 | 0.18% |
| 2025-10-17 | 9.28 | 9.04 | -0.26 | -2.80% | 9.00 | 9.42 | 147293 | 13504.68 | 0.22% |
| 2025-10-16 | 9.55 | 9.30 | -0.25 | -2.62% | 9.28 | 9.59 | 138597 | 13014.44 | 0.21% |
| 2025-10-15 | 9.53 | 9.55 | 0.02 | 0.21% | 9.45 | 9.62 | 104559 | 9971.23 | 0.16% |
| 2025-10-14 | 9.76 | 9.53 | -0.09 | -0.94% | 9.47 | 9.85 | 140996 | 13596.24 | 0.21% |
| 2025-10-13 | 9.61 | 9.62 | -0.30 | -3.02% | 9.50 | 9.75 | 155296 | 14932.05 | 0.23% |
| 2025-10-10 | 9.78 | 9.92 | 0.05 | 0.51% | 9.75 | 10.00 | 184564 | 18259.46 | 0.28% |
| 2025-10-09 | 9.58 | 9.87 | 0.36 | 3.79% | 9.37 | 9.89 | 193349 | 18698.96 | 0.29% |
| 2025-09-30 | 9.39 | 9.51 | 0.12 | 1.28% | 9.28 | 9.54 | 139137 | 13126.04 | 0.21% |
| 2025-09-29 | 9.33 | 9.39 | 0.06 | 0.64% | 9.17 | 9.39 | 141878 | 13168.37 | 0.21% |
| 2025-09-26 | 9.16 | 9.33 | 0.17 | 1.86% | 9.12 | 9.54 | 176792 | 16555.67 | 0.27% |
| 2025-09-25 | 9.22 | 9.16 | -0.08 | -0.87% | 9.14 | 9.27 | 111207 | 10221.31 | 0.17% |
| 2025-09-24 | 9.27 | 9.24 | -0.06 | -0.65% | 9.19 | 9.32 | 113254 | 10462.06 | 0.17% |
| 2025-09-23 | 9.49 | 9.30 | -0.19 | -2.00% | 9.19 | 9.52 | 148135 | 13757.73 | 0.22% |
| 2025-09-22 | 9.61 | 9.49 | -0.09 | -0.94% | 9.41 | 9.66 | 91842 | 8714.62 | 0.14% |
| 2025-09-19 | 9.60 | 9.58 | -0.07 | -0.73% | 9.55 | 9.73 | 168118 | 16174.94 | 0.25% |
| 2025-09-18 | 9.87 | 9.65 | -0.21 | -2.13% | 9.55 | 9.87 | 157340 | 15248.47 | 0.24% |
| 2025-09-17 | 9.83 | 9.86 | -0.03 | -0.30% | 9.78 | 9.94 | 99962 | 9851.42 | 0.15% |
| 2025-09-16 | 10.04 | 9.89 | -0.12 | -1.20% | 9.78 | 10.10 | 144369 | 14259.83 | 0.22% |
| 2025-09-15 | 10.03 | 10.01 | -0.03 | -0.30% | 9.96 | 10.13 | 123137 | 12340.57 | 0.19% |
| 2025-09-12 | 10.20 | 10.04 | -0.06 | -0.59% | 9.96 | 10.23 | 122499 | 12295.62 | 0.19% |
| 2025-09-11 | 9.97 | 10.10 | 0.10 | 1.00% | 9.96 | 10.15 | 158676 | 15988.69 | 0.24% |
| 2025-09-10 | 10.37 | 10.00 | -0.32 | -3.10% | 9.93 | 10.38 | 294538 | 29693.72 | 0.45% |
| 2025-09-09 | 10.35 | 10.32 | 0.04 | 0.39% | 10.23 | 10.68 | 331670 | 34678.72 | 0.50% |
| 2025-09-08 | 10.01 | 10.28 | 0.32 | 3.21% | 9.97 | 10.37 | 328264 | 33648.55 | 0.50% |
| 2025-09-05 | 9.66 | 9.96 | 0.30 | 3.11% | 9.62 | 9.96 | 190082 | 18777.05 | 0.29% |
| 2025-09-04 | 9.61 | 9.66 | 0.01 | 0.10% | 9.54 | 9.76 | 186423 | 17960.50 | 0.28% |
| 2025-09-03 | 9.86 | 9.65 | -0.23 | -2.33% | 9.60 | 9.94 | 150875 | 14656.64 | 0.23% |
| 2025-09-02 | 9.90 | 9.88 | 0.01 | 0.10% | 9.77 | 9.96 | 163607 | 16138.93 | 0.25% |
| 2025-09-01 | 9.91 | 9.87 | 0.04 | 0.41% | 9.75 | 10.19 | 283318 | 28234.74 | 0.43% |
| 2025-08-29 | 9.83 | 9.83 | 0.02 | 0.20% | 9.80 | 9.96 | 193943 | 19130.87 | 0.29% |
| 2025-08-28 | 9.70 | 9.81 | 0.08 | 0.82% | 9.60 | 9.90 | 220121 | 21482.05 | 0.33% |
| 2025-08-27 | 9.76 | 9.73 | -0.07 | -0.71% | 9.71 | 10.14 | 305210 | 30193.95 | 0.46% |
| 2025-08-26 | 9.61 | 9.80 | 0.19 | 1.98% | 9.51 | 9.92 | 249501 | 24461.13 | 0.38% |
| 2025-08-25 | 9.51 | 9.61 | 0.12 | 1.26% | 9.42 | 9.68 | 226742 | 21686.50 | 0.34% |
| 2025-08-22 | 9.38 | 9.49 | 0.13 | 1.39% | 9.31 | 9.55 | 225146 | 21304.33 | 0.34% |
| 2025-08-21 | 9.30 | 9.36 | 0.10 | 1.08% | 9.28 | 9.60 | 301192 | 28366.75 | 0.46% |
| 2025-08-20 | 8.83 | 9.26 | 0.42 | 4.75% | 8.80 | 9.36 | 327733 | 29853.73 | 0.50% |
| 2025-08-19 | 8.88 | 8.84 | -0.04 | -0.45% | 8.81 | 8.93 | 102424 | 9068.50 | 0.15% |
| 2025-08-18 | 8.95 | 8.88 | -0.04 | -0.45% | 8.85 | 9.01 | 144595 | 12912.10 | 0.22% |
| 2025-08-15 | 8.61 | 8.92 | 0.29 | 3.36% | 8.60 | 8.95 | 184096 | 16301.25 | 0.28% |
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。
