| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.94 | 10.00 | 0.07 | 0.70% | 9.90 | 10.08 | 133358 | 13343.75 | 0.99% |
| 2025-03-31 | 10.02 | 9.93 | -0.08 | -0.80% | 9.87 | 10.13 | 152810 | 15240.53 | 1.14% |
| 2025-03-28 | 10.04 | 10.01 | -0.07 | -0.69% | 9.96 | 10.18 | 140155 | 14088.64 | 1.05% |
| 2025-03-27 | 10.20 | 10.08 | -0.15 | -1.47% | 10.07 | 10.26 | 188506 | 19115.12 | 1.41% |
| 2025-03-26 | 10.44 | 10.23 | -0.25 | -2.39% | 10.22 | 10.44 | 260281 | 26847.17 | 1.94% |
| 2025-03-25 | 10.21 | 10.48 | 0.22 | 2.14% | 10.14 | 10.56 | 455435 | 47341.62 | 3.40% |
| 2025-03-24 | 10.17 | 10.26 | 0.10 | 0.98% | 9.99 | 10.31 | 280905 | 28510.78 | 2.10% |
| 2025-03-21 | 10.15 | 10.16 | -0.05 | -0.49% | 10.06 | 10.35 | 256211 | 26131.96 | 1.91% |
| 2025-03-20 | 10.22 | 10.21 | -0.03 | -0.29% | 10.12 | 10.30 | 332486 | 33978.56 | 2.48% |
| 2025-03-19 | 9.81 | 10.24 | 0.42 | 4.28% | 9.78 | 10.35 | 632762 | 64228.51 | 4.72% |
| 2025-03-18 | 9.78 | 9.82 | 0.07 | 0.72% | 9.77 | 9.89 | 165092 | 16212.60 | 1.23% |
| 2025-03-17 | 9.81 | 9.75 | -0.03 | -0.31% | 9.73 | 9.87 | 152404 | 14908.86 | 1.14% |
| 2025-03-14 | 9.71 | 9.78 | 0.08 | 0.82% | 9.65 | 9.82 | 177160 | 17288.59 | 1.32% |
| 2025-03-13 | 9.73 | 9.70 | -0.07 | -0.72% | 9.58 | 9.94 | 192197 | 18671.05 | 1.43% |
| 2025-03-12 | 9.55 | 9.77 | 0.24 | 2.52% | 9.51 | 9.88 | 334405 | 32448.41 | 2.49% |
| 2025-03-11 | 9.59 | 9.53 | -0.11 | -1.14% | 9.43 | 9.59 | 153776 | 14609.73 | 1.15% |
| 2025-03-10 | 9.60 | 9.64 | 0.02 | 0.21% | 9.48 | 9.68 | 160690 | 15365.52 | 1.20% |
| 2025-03-07 | 9.73 | 9.62 | -0.12 | -1.23% | 9.57 | 9.74 | 140399 | 13519.99 | 1.05% |
| 2025-03-06 | 9.64 | 9.74 | 0.12 | 1.25% | 9.60 | 9.77 | 212179 | 20555.87 | 1.58% |
| 2025-03-05 | 9.60 | 9.62 | -0.01 | -0.10% | 9.54 | 9.71 | 109888 | 10563.51 | 0.82% |
| 2025-03-04 | 9.52 | 9.63 | 0.07 | 0.73% | 9.49 | 9.66 | 133249 | 12791.27 | 0.99% |
| 2025-03-03 | 9.74 | 9.56 | -0.18 | -1.85% | 9.52 | 9.79 | 215636 | 20817.43 | 1.61% |
| 2025-02-28 | 9.83 | 9.74 | -0.12 | -1.22% | 9.71 | 9.95 | 188762 | 18565.66 | 1.41% |
| 2025-02-27 | 9.94 | 9.86 | -0.09 | -0.90% | 9.73 | 9.95 | 203104 | 19969.53 | 1.52% |
| 2025-02-26 | 9.87 | 9.95 | 0.09 | 0.91% | 9.82 | 9.96 | 171730 | 17011.12 | 1.28% |
| 2025-02-25 | 9.87 | 9.86 | -0.08 | -0.80% | 9.76 | 9.99 | 238791 | 23546.00 | 1.78% |
| 2025-02-24 | 10.12 | 9.94 | -0.16 | -1.58% | 9.88 | 10.12 | 267398 | 26678.09 | 1.99% |
| 2025-02-21 | 9.83 | 10.10 | 0.27 | 2.75% | 9.79 | 10.20 | 468819 | 47378.07 | 3.50% |
| 2025-02-20 | 9.79 | 9.83 | 0.02 | 0.20% | 9.67 | 9.83 | 172897 | 16826.79 | 1.29% |
| 2025-02-19 | 9.73 | 9.81 | 0.07 | 0.72% | 9.65 | 9.85 | 205915 | 20100.92 | 1.54% |
| 2025-02-18 | 9.94 | 9.74 | -0.19 | -1.91% | 9.69 | 10.04 | 259178 | 25524.76 | 1.93% |
| 2025-02-17 | 10.11 | 9.93 | -0.06 | -0.60% | 9.86 | 10.13 | 307116 | 30517.49 | 2.29% |
| 2025-02-14 | 9.75 | 9.99 | 0.24 | 2.46% | 9.65 | 10.08 | 424253 | 42031.43 | 3.16% |
| 2025-02-13 | 10.05 | 9.75 | -0.31 | -3.08% | 9.70 | 10.05 | 448829 | 44022.96 | 3.35% |
| 2025-02-12 | 9.54 | 10.06 | 0.52 | 5.45% | 9.52 | 10.08 | 555139 | 54822.95 | 4.14% |
| 2025-02-11 | 9.77 | 9.54 | -0.25 | -2.55% | 9.52 | 9.78 | 286596 | 27469.35 | 2.14% |
| 2025-02-10 | 9.88 | 9.79 | 0.09 | 0.93% | 9.72 | 10.12 | 421822 | 41570.50 | 3.15% |
| 2025-02-07 | 9.58 | 9.70 | 0.11 | 1.15% | 9.48 | 9.77 | 286119 | 27679.14 | 2.13% |
| 2025-02-06 | 9.58 | 9.59 | 0.02 | 0.21% | 9.41 | 9.61 | 148350 | 14113.82 | 1.11% |
| 2025-02-05 | 9.65 | 9.57 | 0.01 | 0.10% | 9.50 | 9.71 | 144046 | 13825.46 | 1.07% |
| 2025-01-27 | 9.68 | 9.56 | -0.12 | -1.24% | 9.56 | 9.73 | 95312 | 9181.62 | 0.71% |
| 2025-01-24 | 9.51 | 9.68 | 0.12 | 1.26% | 9.49 | 9.71 | 115858 | 11194.83 | 0.86% |
| 2025-01-23 | 9.65 | 9.56 | 0.00 | 0.00% | 9.52 | 9.73 | 124627 | 11987.25 | 0.93% |
| 2025-01-22 | 9.61 | 9.56 | -0.06 | -0.62% | 9.52 | 9.70 | 86677 | 8312.51 | 0.65% |
| 2025-01-21 | 9.75 | 9.62 | -0.09 | -0.93% | 9.58 | 9.79 | 120032 | 11569.58 | 0.90% |
| 2025-01-20 | 9.68 | 9.71 | 0.16 | 1.68% | 9.60 | 9.94 | 142420 | 13928.31 | 1.06% |
| 2025-01-17 | 9.36 | 9.55 | 0.14 | 1.49% | 9.33 | 9.63 | 140411 | 13387.10 | 1.05% |
| 2025-01-16 | 9.35 | 9.41 | 0.11 | 1.18% | 9.34 | 9.57 | 110613 | 10440.76 | 0.83% |
| 2025-01-15 | 9.54 | 9.30 | -0.25 | -2.62% | 9.23 | 9.58 | 151944 | 14229.05 | 1.13% |
| 2025-01-14 | 9.20 | 9.55 | 0.40 | 4.37% | 9.16 | 9.58 | 195243 | 18447.38 | 1.46% |
| 2025-01-13 | 9.28 | 9.15 | -0.24 | -2.56% | 9.10 | 9.37 | 145081 | 13382.54 | 1.08% |
| 2025-01-10 | 9.61 | 9.39 | -0.21 | -2.19% | 9.38 | 9.65 | 95282 | 9068.82 | 0.71% |
| 2025-01-09 | 9.62 | 9.60 | -0.09 | -0.93% | 9.55 | 9.68 | 107279 | 10312.15 | 0.80% |
| 2025-01-08 | 9.58 | 9.69 | 0.11 | 1.15% | 9.39 | 9.81 | 207173 | 19833.70 | 1.55% |
| 2025-01-07 | 9.60 | 9.58 | 0.01 | 0.10% | 9.50 | 9.73 | 184041 | 17669.64 | 1.37% |
| 2025-01-06 | 9.98 | 9.57 | -0.47 | -4.68% | 9.42 | 10.07 | 317481 | 30737.96 | 2.37% |
| 2025-01-03 | 10.33 | 10.04 | -0.27 | -2.62% | 10.00 | 10.40 | 117824 | 11988.69 | 0.88% |
| 2025-01-02 | 10.71 | 10.31 | -0.40 | -3.73% | 10.22 | 10.75 | 152231 | 15907.69 | 1.14% |
| 2024-12-31 | 10.70 | 10.71 | 0.01 | 0.09% | 10.54 | 10.84 | 169986 | 18142.91 | 1.27% |
| 2024-12-30 | 10.57 | 10.70 | 0.15 | 1.42% | 10.52 | 10.80 | 149449 | 16003.80 | 1.11% |
| 2024-12-27 | 10.51 | 10.55 | 0.04 | 0.38% | 10.45 | 10.65 | 95423 | 10078.65 | 0.71% |
| 2024-12-26 | 10.50 | 10.51 | -0.02 | -0.19% | 10.46 | 10.56 | 74008 | 7793.76 | 0.55% |
| 2024-12-25 | 10.63 | 10.53 | -0.11 | -1.03% | 10.44 | 10.67 | 94348 | 9903.73 | 0.70% |
| 2024-12-24 | 10.52 | 10.64 | 0.17 | 1.62% | 10.50 | 10.66 | 96640 | 10235.75 | 0.72% |
| 2024-12-23 | 10.60 | 10.47 | -0.13 | -1.23% | 10.46 | 10.79 | 96848 | 10264.79 | 0.72% |
| 2024-12-20 | 10.71 | 10.60 | -0.13 | -1.21% | 10.55 | 10.74 | 101687 | 10829.62 | 0.76% |
| 2024-12-19 | 10.62 | 10.73 | 0.06 | 0.56% | 10.47 | 10.74 | 118315 | 12545.40 | 0.88% |
| 2024-12-18 | 10.69 | 10.67 | -0.03 | -0.28% | 10.63 | 10.85 | 116302 | 12450.87 | 0.87% |
| 2024-12-17 | 10.77 | 10.70 | -0.10 | -0.93% | 10.66 | 10.90 | 95788 | 10312.38 | 0.71% |
| 2024-12-16 | 10.84 | 10.80 | -0.04 | -0.37% | 10.76 | 10.97 | 90691 | 9834.62 | 0.68% |
| 2024-12-13 | 11.02 | 10.84 | -0.22 | -1.99% | 10.83 | 11.21 | 151519 | 16610.07 | 1.13% |
| 2024-12-12 | 11.10 | 11.06 | -0.04 | -0.36% | 10.95 | 11.13 | 104663 | 11527.28 | 0.78% |
| 2024-12-11 | 11.00 | 11.10 | 0.08 | 0.73% | 10.98 | 11.25 | 167736 | 18713.95 | 1.25% |
| 2024-12-10 | 11.22 | 11.02 | -0.01 | -0.09% | 10.91 | 11.27 | 243643 | 26957.85 | 1.82% |
| 2024-12-09 | 10.90 | 11.07 | 0.17 | 1.56% | 10.85 | 11.13 | 176350 | 19415.88 | 1.32% |
| 2024-12-06 | 10.83 | 10.90 | 0.07 | 0.65% | 10.71 | 10.93 | 121434 | 13154.58 | 0.91% |
| 2024-12-05 | 10.80 | 10.83 | -0.01 | -0.09% | 10.73 | 10.95 | 101883 | 11029.38 | 0.76% |
| 2024-12-04 | 10.96 | 10.84 | -0.19 | -1.72% | 10.80 | 10.99 | 113012 | 12290.80 | 0.84% |
| 2024-12-03 | 11.06 | 11.03 | 0.02 | 0.18% | 10.93 | 11.21 | 185670 | 20582.11 | 1.38% |
| 2024-12-02 | 10.84 | 11.01 | 0.16 | 1.47% | 10.75 | 11.05 | 134947 | 14764.57 | 1.01% |
东方电子(000682)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。
