| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 7.96 | 7.47 | -0.71 | -8.68% | 7.36 | 7.96 | 301951 | 22909.87 | 0.46% |
| 2025-04-03 | 8.20 | 8.18 | -0.07 | -0.85% | 8.15 | 8.28 | 77070 | 6327.28 | 0.12% |
| 2025-04-02 | 8.23 | 8.25 | 0.03 | 0.36% | 8.16 | 8.27 | 69334 | 5699.77 | 0.10% |
| 2025-04-01 | 8.34 | 8.22 | -0.07 | -0.84% | 8.21 | 8.35 | 112662 | 9301.61 | 0.17% |
| 2025-03-31 | 8.62 | 8.29 | -0.37 | -4.27% | 8.23 | 8.67 | 225499 | 18815.95 | 0.34% |
| 2025-03-28 | 8.78 | 8.66 | -0.15 | -1.70% | 8.63 | 8.81 | 90499 | 7862.39 | 0.14% |
| 2025-03-27 | 8.85 | 8.81 | -0.04 | -0.45% | 8.78 | 8.89 | 71377 | 6301.20 | 0.11% |
| 2025-03-26 | 8.80 | 8.85 | 0.05 | 0.57% | 8.76 | 8.91 | 126443 | 11190.61 | 0.19% |
| 2025-03-25 | 8.73 | 8.80 | 0.07 | 0.80% | 8.58 | 8.80 | 133441 | 11621.21 | 0.20% |
| 2025-03-24 | 8.78 | 8.73 | -0.04 | -0.46% | 8.61 | 8.78 | 103009 | 8936.41 | 0.16% |
| 2025-03-21 | 8.87 | 8.77 | -0.09 | -1.02% | 8.73 | 8.93 | 117674 | 10364.01 | 0.18% |
| 2025-03-20 | 8.88 | 8.86 | -0.02 | -0.23% | 8.82 | 8.94 | 92462 | 8212.03 | 0.14% |
| 2025-03-19 | 9.01 | 8.88 | -0.14 | -1.55% | 8.85 | 9.03 | 124711 | 11109.03 | 0.19% |
| 2025-03-18 | 9.07 | 9.02 | -0.04 | -0.44% | 9.00 | 9.15 | 94879 | 8578.52 | 0.14% |
| 2025-03-17 | 9.17 | 9.06 | -0.07 | -0.77% | 9.05 | 9.20 | 119139 | 10840.83 | 0.18% |
| 2025-03-14 | 9.24 | 9.13 | -0.10 | -1.08% | 9.10 | 9.26 | 132683 | 12138.22 | 0.20% |
| 2025-03-13 | 9.30 | 9.23 | -0.07 | -0.75% | 9.17 | 9.34 | 91259 | 8419.19 | 0.14% |
| 2025-03-12 | 9.48 | 9.30 | -0.22 | -2.31% | 9.28 | 9.51 | 97355 | 9097.18 | 0.15% |
| 2025-03-11 | 9.39 | 9.52 | 0.10 | 1.06% | 9.34 | 9.54 | 102088 | 9651.47 | 0.15% |
| 2025-03-10 | 9.65 | 9.42 | -0.18 | -1.88% | 9.40 | 9.68 | 104974 | 9943.47 | 0.16% |
| 2025-03-07 | 9.56 | 9.60 | 0.03 | 0.31% | 9.52 | 9.68 | 147385 | 14153.13 | 0.22% |
| 2025-03-06 | 9.36 | 9.57 | 0.24 | 2.57% | 9.18 | 9.64 | 284963 | 27084.83 | 0.43% |
| 2025-03-05 | 9.35 | 9.33 | -0.04 | -0.43% | 9.29 | 9.44 | 109654 | 10245.30 | 0.17% |
| 2025-03-04 | 9.20 | 9.37 | 0.10 | 1.08% | 9.14 | 9.44 | 185583 | 17317.44 | 0.28% |
| 2025-03-03 | 9.25 | 9.27 | 0.03 | 0.32% | 9.20 | 9.36 | 162743 | 15107.48 | 0.25% |
| 2025-02-28 | 9.36 | 9.24 | -0.11 | -1.18% | 9.19 | 9.39 | 181454 | 16851.04 | 0.27% |
| 2025-02-27 | 9.18 | 9.35 | 0.21 | 2.30% | 9.12 | 9.36 | 213067 | 19786.54 | 0.32% |
| 2025-02-26 | 9.01 | 9.14 | 0.11 | 1.22% | 9.01 | 9.24 | 212416 | 19413.40 | 0.32% |
| 2025-02-25 | 8.89 | 9.03 | 0.08 | 0.89% | 8.87 | 9.06 | 130694 | 11782.47 | 0.20% |
| 2025-02-24 | 8.87 | 8.95 | 0.07 | 0.79% | 8.81 | 9.06 | 168748 | 15093.53 | 0.26% |
| 2025-02-21 | 9.04 | 8.88 | -0.17 | -1.88% | 8.85 | 9.11 | 142724 | 12776.78 | 0.22% |
| 2025-02-20 | 9.21 | 9.05 | -0.15 | -1.63% | 9.03 | 9.21 | 115898 | 10549.28 | 0.18% |
| 2025-02-19 | 9.13 | 9.20 | 0.04 | 0.44% | 9.10 | 9.20 | 137657 | 12620.43 | 0.21% |
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。
