| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 10.41 | 10.38 | 0.01 | 0.10% | 10.31 | 10.42 | 132390 | 13730.69 | 0.99% |
| 2025-07-07 | 10.24 | 10.37 | 0.13 | 1.27% | 10.21 | 10.38 | 109075 | 11257.25 | 0.81% |
| 2025-07-04 | 10.27 | 10.24 | -0.07 | -0.68% | 10.22 | 10.33 | 96613 | 9922.94 | 0.72% |
| 2025-07-03 | 10.40 | 10.31 | -0.09 | -0.87% | 10.27 | 10.42 | 100841 | 10400.02 | 0.75% |
| 2025-07-02 | 10.27 | 10.40 | 0.14 | 1.36% | 10.24 | 10.46 | 172415 | 17867.07 | 1.29% |
| 2025-07-01 | 10.26 | 10.26 | 0.02 | 0.20% | 10.23 | 10.40 | 145566 | 14983.72 | 1.09% |
| 2025-06-30 | 10.27 | 10.24 | -0.01 | -0.10% | 10.18 | 10.33 | 124654 | 12772.56 | 0.93% |
| 2025-06-27 | 10.21 | 10.25 | 0.07 | 0.69% | 10.17 | 10.33 | 116327 | 11915.22 | 0.87% |
| 2025-06-26 | 10.23 | 10.18 | -0.07 | -0.68% | 10.12 | 10.26 | 112383 | 11447.14 | 0.84% |
| 2025-06-25 | 10.27 | 10.25 | -0.01 | -0.10% | 10.18 | 10.29 | 124162 | 12711.88 | 0.93% |
| 2025-06-24 | 10.17 | 10.26 | 0.10 | 0.98% | 10.16 | 10.29 | 127926 | 13064.41 | 0.95% |
| 2025-06-23 | 10.14 | 10.16 | -0.05 | -0.49% | 10.08 | 10.24 | 100999 | 10250.61 | 0.75% |
| 2025-06-20 | 10.23 | 10.21 | -0.03 | -0.29% | 10.18 | 10.32 | 118167 | 12110.69 | 0.88% |
| 2025-06-19 | 10.44 | 10.24 | -0.18 | -1.73% | 10.18 | 10.50 | 191711 | 19770.66 | 1.43% |
| 2025-06-18 | 10.42 | 10.42 | 0.00 | 0.00% | 10.33 | 10.46 | 154635 | 16067.58 | 1.15% |
| 2025-06-17 | 10.21 | 10.42 | 0.30 | 2.96% | 10.08 | 10.54 | 376991 | 39192.75 | 2.81% |
| 2025-06-16 | 9.99 | 10.12 | 0.14 | 1.40% | 9.99 | 10.28 | 219490 | 22290.72 | 1.64% |
| 2025-06-13 | 10.16 | 9.98 | -0.18 | -1.77% | 9.94 | 10.19 | 231316 | 23228.43 | 1.73% |
| 2025-06-12 | 9.56 | 10.16 | 0.58 | 6.05% | 9.51 | 10.20 | 491213 | 49196.96 | 3.66% |
| 2025-06-11 | 9.53 | 9.58 | 0.05 | 0.52% | 9.51 | 9.66 | 116747 | 11197.50 | 0.87% |
| 2025-06-10 | 9.63 | 9.53 | -0.09 | -0.94% | 9.48 | 9.66 | 148959 | 14247.57 | 1.11% |
| 2025-06-09 | 9.68 | 9.62 | -0.03 | -0.31% | 9.60 | 9.72 | 103287 | 9971.14 | 0.77% |
| 2025-06-06 | 9.69 | 9.65 | -0.05 | -0.52% | 9.56 | 9.69 | 152267 | 14649.34 | 1.14% |
| 2025-06-05 | 9.57 | 9.70 | 0.34 | 3.63% | 9.57 | 9.82 | 357738 | 34720.98 | 2.67% |
| 2025-06-04 | 9.22 | 9.36 | 0.17 | 1.85% | 9.21 | 9.40 | 102546 | 9556.56 | 0.76% |
| 2025-06-03 | 9.22 | 9.19 | -0.03 | -0.33% | 9.13 | 9.24 | 85851 | 7895.91 | 0.64% |
| 2025-05-30 | 9.35 | 9.22 | -0.13 | -1.39% | 9.21 | 9.37 | 70756 | 6545.03 | 0.53% |
| 2025-05-29 | 9.23 | 9.35 | 0.13 | 1.41% | 9.23 | 9.38 | 88080 | 8218.30 | 0.66% |
| 2025-05-28 | 9.28 | 9.22 | -0.03 | -0.32% | 9.19 | 9.30 | 69327 | 6404.18 | 0.52% |
| 2025-05-27 | 9.41 | 9.25 | -0.16 | -1.70% | 9.23 | 9.43 | 122225 | 11376.30 | 0.91% |
| 2025-05-26 | 9.36 | 9.41 | 0.05 | 0.53% | 9.36 | 9.50 | 67719 | 6383.23 | 0.51% |
| 2025-05-23 | 9.51 | 9.36 | -0.13 | -1.37% | 9.36 | 9.58 | 90614 | 8572.51 | 0.68% |
| 2025-05-22 | 9.58 | 9.49 | -0.09 | -0.94% | 9.48 | 9.62 | 105934 | 10111.31 | 0.79% |
| 2025-05-21 | 9.54 | 9.58 | 0.04 | 0.42% | 9.52 | 9.63 | 89347 | 8565.72 | 0.67% |
| 2025-05-20 | 9.58 | 9.54 | -0.04 | -0.42% | 9.49 | 9.58 | 104632 | 9959.89 | 0.78% |
| 2025-05-19 | 9.60 | 9.58 | 0.03 | 0.31% | 9.48 | 9.61 | 66886 | 6386.31 | 0.50% |
| 2025-05-16 | 9.51 | 9.55 | 0.04 | 0.42% | 9.48 | 9.63 | 80346 | 7697.69 | 0.60% |
| 2025-05-15 | 9.63 | 9.51 | -0.17 | -1.76% | 9.45 | 9.66 | 119114 | 11344.96 | 0.89% |
| 2025-05-14 | 9.76 | 9.68 | -0.11 | -1.12% | 9.58 | 9.76 | 145239 | 14016.40 | 1.08% |
| 2025-05-13 | 9.89 | 9.79 | -0.02 | -0.20% | 9.76 | 9.91 | 97271 | 9541.58 | 0.73% |
| 2025-05-12 | 9.82 | 9.81 | 0.07 | 0.72% | 9.70 | 9.84 | 114525 | 11177.48 | 0.85% |
| 2025-05-09 | 9.87 | 9.74 | -0.13 | -1.32% | 9.72 | 9.90 | 90818 | 8863.15 | 0.68% |
| 2025-05-08 | 9.77 | 9.87 | 0.11 | 1.13% | 9.72 | 9.90 | 120634 | 11891.48 | 0.90% |
| 2025-05-07 | 9.78 | 9.76 | 0.04 | 0.41% | 9.72 | 9.90 | 159923 | 15668.25 | 1.19% |
| 2025-05-06 | 9.61 | 9.72 | 0.18 | 1.89% | 9.57 | 9.72 | 213025 | 20526.70 | 1.59% |
| 2025-04-30 | 9.73 | 9.54 | -0.21 | -2.15% | 9.53 | 9.78 | 223664 | 21521.77 | 1.67% |
| 2025-04-29 | 10.04 | 9.75 | -0.43 | -4.22% | 9.71 | 10.14 | 266505 | 26270.46 | 1.99% |
| 2025-04-28 | 10.09 | 10.18 | 0.10 | 0.99% | 10.08 | 10.25 | 230906 | 23507.78 | 1.72% |
| 2025-04-25 | 10.14 | 10.08 | -0.09 | -0.88% | 10.00 | 10.23 | 183981 | 18564.43 | 1.37% |
| 2025-04-24 | 10.26 | 10.17 | -0.05 | -0.49% | 10.10 | 10.35 | 303169 | 30998.77 | 2.26% |
| 2025-04-23 | 9.85 | 10.22 | 0.65 | 6.79% | 9.82 | 10.30 | 549734 | 55642.77 | 4.10% |
| 2025-04-22 | 9.41 | 9.57 | 0.13 | 1.38% | 9.37 | 9.62 | 112228 | 10688.93 | 0.84% |
| 2025-04-21 | 9.35 | 9.44 | 0.08 | 0.85% | 9.31 | 9.48 | 92270 | 8687.20 | 0.69% |
| 2025-04-18 | 9.42 | 9.36 | -0.01 | -0.11% | 9.31 | 9.44 | 49611 | 4642.05 | 0.37% |
| 2025-04-17 | 9.28 | 9.37 | 0.03 | 0.32% | 9.28 | 9.42 | 82059 | 7689.12 | 0.61% |
| 2025-04-16 | 9.33 | 9.34 | -0.05 | -0.53% | 9.21 | 9.38 | 74353 | 6918.12 | 0.55% |
| 2025-04-15 | 9.39 | 9.39 | -0.03 | -0.32% | 9.26 | 9.42 | 84772 | 7919.48 | 0.63% |
| 2025-04-14 | 9.45 | 9.42 | 0.08 | 0.86% | 9.36 | 9.49 | 105610 | 9957.27 | 0.79% |
| 2025-04-11 | 9.29 | 9.34 | 0.00 | 0.00% | 9.22 | 9.44 | 134337 | 12523.13 | 1.00% |
| 2025-04-10 | 9.30 | 9.34 | 0.16 | 1.74% | 9.23 | 9.47 | 178602 | 16742.05 | 1.33% |
| 2025-04-09 | 8.90 | 9.18 | 0.11 | 1.21% | 8.69 | 9.35 | 238510 | 21647.12 | 1.78% |
| 2025-04-08 | 8.87 | 9.07 | 0.20 | 2.25% | 8.82 | 9.15 | 255792 | 22906.36 | 1.91% |
| 2025-04-07 | 9.21 | 8.87 | -0.99 | -10.04% | 8.87 | 9.45 | 310209 | 28286.24 | 2.31% |
| 2025-04-03 | 9.85 | 9.86 | -0.16 | -1.60% | 9.83 | 10.10 | 146021 | 14512.04 | 1.09% |
| 2025-04-02 | 10.00 | 10.02 | 0.02 | 0.20% | 9.93 | 10.14 | 117473 | 11763.49 | 0.88% |
| 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% |
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。
