| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.38 | 12.56 | 0.38 | 3.12% | 12.33 | 12.65 | 374951 | 46886.47 | 0.57% |
| 2026-02-02 | 13.09 | 12.18 | -1.04 | -7.87% | 12.11 | 13.10 | 603093 | 75326.88 | 0.91% |
| 2026-01-30 | 12.68 | 13.22 | 0.39 | 3.04% | 12.49 | 13.29 | 561836 | 72842.04 | 0.85% |
| 2026-01-29 | 12.70 | 12.83 | 0.13 | 1.02% | 12.51 | 12.91 | 556696 | 70884.78 | 0.84% |
| 2026-01-28 | 12.31 | 12.70 | 0.24 | 1.93% | 12.23 | 13.22 | 618164 | 78836.88 | 0.94% |
| 2026-01-27 | 12.31 | 12.46 | 0.16 | 1.30% | 12.18 | 12.86 | 511280 | 64124.49 | 0.77% |
| 2026-01-26 | 12.07 | 12.30 | 0.22 | 1.82% | 12.00 | 12.69 | 656489 | 81411.34 | 0.99% |
| 2026-01-23 | 11.51 | 12.08 | 0.73 | 6.43% | 11.51 | 12.20 | 765214 | 91697.86 | 1.16% |
| 2026-01-22 | 11.25 | 11.35 | 0.12 | 1.07% | 11.21 | 11.45 | 423768 | 48138.14 | 0.64% |
| 2026-01-21 | 11.30 | 11.23 | -0.01 | -0.09% | 11.05 | 11.50 | 415496 | 46830.68 | 0.63% |
| 2026-01-20 | 11.18 | 11.24 | 0.12 | 1.08% | 11.02 | 11.34 | 309298 | 34586.77 | 0.47% |
| 2026-01-19 | 10.41 | 11.12 | 0.60 | 5.70% | 10.36 | 11.21 | 433754 | 47530.39 | 0.66% |
| 2026-01-16 | 10.65 | 10.52 | -0.14 | -1.31% | 10.44 | 10.83 | 253663 | 26859.71 | 0.38% |
| 2026-01-15 | 10.77 | 10.66 | -0.15 | -1.39% | 10.63 | 10.90 | 231479 | 24810.49 | 0.35% |
| 2026-01-14 | 10.77 | 10.81 | 0.11 | 1.03% | 10.63 | 11.01 | 365225 | 39491.96 | 0.55% |
| 2026-01-13 | 10.62 | 10.70 | 0.09 | 0.85% | 10.54 | 10.88 | 260317 | 27910.72 | 0.39% |
| 2026-01-12 | 10.67 | 10.61 | -0.06 | -0.56% | 10.58 | 10.90 | 185353 | 19742.48 | 0.28% |
| 2026-01-09 | 10.75 | 10.67 | -0.11 | -1.02% | 10.57 | 10.98 | 224548 | 24033.14 | 0.34% |
| 2026-01-08 | 10.69 | 10.78 | 0.02 | 0.19% | 10.54 | 10.98 | 205272 | 22025.64 | 0.31% |
| 2026-01-07 | 10.80 | 10.76 | -0.13 | -1.19% | 10.70 | 10.90 | 178958 | 19288.05 | 0.27% |
| 2026-01-06 | 10.67 | 10.89 | 0.19 | 1.78% | 10.52 | 11.06 | 331723 | 35949.35 | 0.50% |
| 2026-01-05 | 10.96 | 10.70 | -0.19 | -1.74% | 10.48 | 11.02 | 283505 | 30163.51 | 0.43% |
| 2025-12-31 | 11.27 | 10.89 | -0.48 | -4.22% | 10.82 | 11.35 | 326845 | 35886.10 | 0.49% |
| 2025-12-30 | 10.92 | 11.37 | 0.38 | 3.46% | 10.87 | 11.50 | 447308 | 50661.27 | 0.68% |
| 2025-12-29 | 10.67 | 10.99 | 0.27 | 2.52% | 10.60 | 11.20 | 488424 | 53761.19 | 0.74% |
| 2025-12-26 | 10.41 | 10.72 | 0.32 | 3.08% | 10.41 | 10.77 | 296242 | 31487.24 | 0.45% |
| 2025-12-25 | 10.44 | 10.40 | -0.04 | -0.38% | 10.38 | 10.60 | 136447 | 14299.96 | 0.21% |
| 2025-12-24 | 10.30 | 10.44 | 0.10 | 0.97% | 10.20 | 10.48 | 172981 | 17902.30 | 0.26% |
| 2025-12-23 | 10.31 | 10.34 | 0.04 | 0.39% | 10.26 | 10.47 | 196797 | 20363.33 | 0.30% |
| 2025-12-22 | 10.14 | 10.30 | 0.23 | 2.28% | 10.08 | 10.41 | 233489 | 23998.19 | 0.35% |
| 2025-12-19 | 10.02 | 10.07 | 0.08 | 0.80% | 9.94 | 10.09 | 128102 | 12862.01 | 0.19% |
| 2025-12-18 | 10.03 | 9.99 | -0.09 | -0.89% | 9.97 | 10.25 | 241593 | 24337.39 | 0.37% |
| 2025-12-17 | 10.02 | 10.08 | 0.02 | 0.20% | 9.87 | 10.14 | 203459 | 20374.90 | 0.31% |
| 2025-12-16 | 9.88 | 10.06 | 0.25 | 2.55% | 9.80 | 10.10 | 354511 | 35354.47 | 0.54% |
| 2025-12-15 | 9.26 | 9.81 | 0.52 | 5.60% | 9.20 | 9.90 | 346618 | 33527.38 | 0.52% |
| 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% |
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。
