| 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 | 13.36 | 13.80 | 0.54 | 4.07% | 13.30 | 13.80 | 337276 | 45833.58 | 2.52% |
| 2026-02-02 | 13.29 | 13.26 | 0.10 | 0.76% | 13.22 | 13.65 | 384442 | 51753.13 | 2.87% |
| 2026-01-30 | 13.23 | 13.16 | -0.16 | -1.20% | 12.85 | 13.35 | 228663 | 29913.13 | 1.71% |
| 2026-01-29 | 13.55 | 13.32 | -0.32 | -2.35% | 13.20 | 13.62 | 244991 | 32807.51 | 1.83% |
| 2026-01-28 | 13.55 | 13.64 | 0.04 | 0.29% | 13.46 | 13.70 | 193526 | 26302.88 | 1.44% |
| 2026-01-27 | 13.77 | 13.60 | -0.17 | -1.23% | 13.37 | 13.78 | 286596 | 38775.59 | 2.14% |
| 2026-01-26 | 13.87 | 13.77 | -0.18 | -1.29% | 13.73 | 14.16 | 322561 | 44922.40 | 2.41% |
| 2026-01-23 | 13.88 | 13.95 | 0.11 | 0.79% | 13.77 | 14.07 | 332021 | 46302.77 | 2.48% |
| 2026-01-22 | 14.10 | 13.84 | -0.19 | -1.35% | 13.75 | 14.15 | 404467 | 56153.62 | 3.02% |
| 2026-01-21 | 14.33 | 14.03 | -0.63 | -4.30% | 14.00 | 14.50 | 641110 | 90576.58 | 4.78% |
| 2026-01-20 | 14.00 | 14.66 | 0.67 | 4.79% | 13.81 | 14.96 | 836536 | 121472.44 | 6.24% |
| 2026-01-19 | 13.18 | 13.99 | 0.81 | 6.15% | 13.12 | 14.08 | 669266 | 92715.77 | 4.99% |
| 2026-01-16 | 13.26 | 13.18 | 0.39 | 3.05% | 13.01 | 13.65 | 674644 | 89803.29 | 5.03% |
| 2026-01-15 | 12.54 | 12.79 | 0.21 | 1.67% | 12.52 | 12.89 | 263082 | 33494.78 | 1.96% |
| 2026-01-14 | 12.74 | 12.58 | -0.16 | -1.26% | 12.32 | 13.03 | 413214 | 52641.99 | 3.08% |
| 2026-01-13 | 12.77 | 12.74 | -0.07 | -0.55% | 12.47 | 12.95 | 388162 | 49216.29 | 2.90% |
| 2026-01-12 | 12.70 | 12.81 | 0.22 | 1.75% | 12.50 | 12.90 | 350768 | 44483.60 | 2.62% |
| 2026-01-09 | 12.45 | 12.59 | 0.17 | 1.37% | 12.40 | 12.75 | 269770 | 33997.27 | 2.01% |
| 2026-01-08 | 12.19 | 12.42 | 0.21 | 1.72% | 12.16 | 12.44 | 237586 | 29374.64 | 1.77% |
| 2026-01-07 | 12.17 | 12.21 | 0.04 | 0.33% | 12.13 | 12.34 | 199533 | 24463.37 | 1.49% |
| 2026-01-06 | 12.14 | 12.17 | 0.04 | 0.33% | 12.02 | 12.18 | 188288 | 22813.12 | 1.40% |
| 2026-01-05 | 11.95 | 12.13 | 0.27 | 2.28% | 11.94 | 12.19 | 255958 | 30993.42 | 1.91% |
| 2025-12-31 | 11.81 | 11.86 | 0.07 | 0.59% | 11.69 | 11.94 | 132266 | 15642.57 | 0.99% |
| 2025-12-30 | 11.75 | 11.79 | -0.01 | -0.08% | 11.74 | 12.03 | 124145 | 14719.90 | 0.93% |
| 2025-12-29 | 11.93 | 11.80 | -0.15 | -1.26% | 11.75 | 11.94 | 109817 | 12994.52 | 0.82% |
| 2025-12-26 | 11.93 | 11.95 | 0.01 | 0.08% | 11.87 | 12.04 | 124915 | 14938.24 | 0.93% |
| 2025-12-25 | 11.89 | 11.94 | 0.05 | 0.42% | 11.84 | 12.02 | 123808 | 14796.37 | 0.92% |
| 2025-12-24 | 11.71 | 11.89 | 0.18 | 1.54% | 11.60 | 11.92 | 141702 | 16766.23 | 1.06% |
| 2025-12-23 | 11.68 | 11.71 | 0.04 | 0.34% | 11.58 | 11.80 | 143337 | 16812.59 | 1.07% |
| 2025-12-22 | 11.72 | 11.67 | -0.03 | -0.26% | 11.65 | 11.79 | 124293 | 14570.72 | 0.93% |
| 2025-12-19 | 11.68 | 11.70 | 0.02 | 0.17% | 11.68 | 11.81 | 103242 | 12118.91 | 0.77% |
| 2025-12-18 | 11.78 | 11.68 | -0.16 | -1.35% | 11.65 | 11.81 | 120813 | 14146.14 | 0.90% |
| 2025-12-17 | 11.79 | 11.84 | 0.04 | 0.34% | 11.57 | 11.92 | 142159 | 16691.57 | 1.06% |
| 2025-12-16 | 11.96 | 11.80 | -0.18 | -1.50% | 11.73 | 12.04 | 144542 | 17123.45 | 1.08% |
| 2025-12-15 | 12.12 | 11.98 | -0.14 | -1.16% | 11.90 | 12.12 | 196536 | 23553.79 | 1.47% |
| 2025-12-12 | 11.98 | 12.12 | 0.14 | 1.17% | 11.94 | 12.15 | 184075 | 22249.57 | 1.37% |
| 2025-12-11 | 11.99 | 11.98 | 0.04 | 0.34% | 11.95 | 12.25 | 208938 | 25288.49 | 1.56% |
| 2025-12-10 | 11.90 | 11.94 | 0.01 | 0.08% | 11.67 | 11.99 | 169145 | 19975.72 | 1.26% |
| 2025-12-09 | 11.82 | 11.93 | 0.14 | 1.19% | 11.78 | 12.24 | 279459 | 33586.29 | 2.08% |
| 2025-12-08 | 11.73 | 11.79 | 0.03 | 0.26% | 11.58 | 11.91 | 237830 | 27909.27 | 1.77% |
| 2025-12-05 | 11.45 | 11.76 | 0.31 | 2.71% | 11.41 | 11.80 | 170967 | 19930.48 | 1.28% |
| 2025-12-04 | 11.40 | 11.45 | 0.05 | 0.44% | 11.30 | 11.47 | 81653 | 9303.42 | 0.61% |
| 2025-12-03 | 11.47 | 11.40 | -0.04 | -0.35% | 11.35 | 11.49 | 93804 | 10707.60 | 0.70% |
| 2025-12-02 | 11.62 | 11.44 | -0.15 | -1.29% | 11.39 | 11.62 | 97999 | 11206.94 | 0.73% |
| 2025-12-01 | 11.74 | 11.59 | -0.12 | -1.02% | 11.53 | 11.80 | 132318 | 15353.64 | 0.99% |
| 2025-11-28 | 11.53 | 11.71 | 0.20 | 1.74% | 11.47 | 11.80 | 109049 | 12711.72 | 0.81% |
| 2025-11-27 | 11.62 | 11.51 | -0.04 | -0.35% | 11.48 | 11.71 | 125424 | 14519.18 | 0.94% |
| 2025-11-26 | 11.71 | 11.55 | -0.18 | -1.53% | 11.54 | 11.73 | 123601 | 14389.86 | 0.92% |
| 2025-11-25 | 11.49 | 11.73 | 0.25 | 2.18% | 11.45 | 11.80 | 181075 | 21170.03 | 1.35% |
| 2025-11-24 | 11.25 | 11.48 | 0.32 | 2.87% | 11.13 | 11.50 | 150005 | 17038.36 | 1.12% |
| 2025-11-21 | 11.68 | 11.16 | -0.59 | -5.02% | 11.15 | 11.76 | 245234 | 27924.77 | 1.83% |
| 2025-11-20 | 11.97 | 11.75 | -0.16 | -1.34% | 11.74 | 12.03 | 156186 | 18511.37 | 1.17% |
| 2025-11-19 | 12.07 | 11.91 | -0.13 | -1.08% | 11.83 | 12.12 | 165814 | 19803.32 | 1.24% |
| 2025-11-18 | 12.24 | 12.04 | -0.12 | -0.99% | 11.95 | 12.24 | 192241 | 23131.81 | 1.43% |
| 2025-11-17 | 12.29 | 12.16 | -0.15 | -1.22% | 12.06 | 12.31 | 198628 | 24130.42 | 1.48% |
| 2025-11-14 | 12.49 | 12.31 | -0.28 | -2.22% | 12.31 | 12.55 | 242810 | 30121.20 | 1.81% |
| 2025-11-13 | 12.45 | 12.59 | 0.09 | 0.72% | 12.39 | 12.65 | 216829 | 27216.19 | 1.62% |
| 2025-11-12 | 12.96 | 12.50 | -0.45 | -3.47% | 12.31 | 12.97 | 379093 | 47514.98 | 2.83% |
| 2025-11-11 | 13.20 | 12.95 | -0.05 | -0.38% | 12.91 | 13.50 | 336463 | 44067.62 | 2.51% |
| 2025-11-10 | 13.17 | 13.00 | -0.17 | -1.29% | 12.80 | 13.28 | 424554 | 54952.84 | 3.17% |
| 2025-11-07 | 13.06 | 13.17 | 0.04 | 0.30% | 13.00 | 13.48 | 543224 | 71866.98 | 4.05% |
| 2025-11-06 | 12.98 | 13.13 | 0.17 | 1.31% | 12.85 | 13.41 | 759005 | 99636.68 | 5.66% |
| 2025-11-05 | 12.35 | 12.96 | 0.47 | 3.76% | 12.11 | 13.05 | 775103 | 98333.60 | 5.78% |
| 2025-11-04 | 12.78 | 12.49 | -0.33 | -2.57% | 12.42 | 12.83 | 560695 | 70578.32 | 4.18% |
| 2025-11-03 | 11.91 | 12.82 | 0.92 | 7.73% | 11.90 | 13.09 | 950942 | 120594.20 | 7.09% |
| 2025-10-31 | 12.15 | 11.90 | -0.24 | -1.98% | 11.88 | 12.21 | 213604 | 25657.28 | 1.59% |
| 2025-10-30 | 12.09 | 12.14 | -0.04 | -0.33% | 11.87 | 12.21 | 245896 | 29695.75 | 1.83% |
| 2025-10-29 | 11.62 | 12.18 | 0.54 | 4.64% | 11.60 | 12.28 | 345847 | 41663.27 | 2.58% |
| 2025-10-28 | 12.02 | 11.64 | -0.37 | -3.08% | 11.60 | 12.03 | 285349 | 33371.07 | 2.13% |
| 2025-10-27 | 11.94 | 12.01 | 0.13 | 1.09% | 11.90 | 12.16 | 224465 | 27022.26 | 1.67% |
| 2025-10-24 | 11.72 | 11.88 | 0.15 | 1.28% | 11.72 | 11.94 | 139591 | 16518.07 | 1.04% |
| 2025-10-23 | 11.70 | 11.73 | 0.03 | 0.26% | 11.50 | 11.74 | 153830 | 17817.44 | 1.15% |
| 2025-10-22 | 11.87 | 11.70 | -0.21 | -1.76% | 11.64 | 11.87 | 132248 | 15498.93 | 0.99% |
| 2025-10-21 | 11.86 | 11.91 | 0.09 | 0.76% | 11.75 | 12.10 | 197605 | 23638.74 | 1.47% |
| 2025-10-20 | 11.84 | 11.82 | 0.18 | 1.55% | 11.70 | 12.08 | 196944 | 23352.07 | 1.47% |
| 2025-10-17 | 12.47 | 11.64 | -0.88 | -7.03% | 11.60 | 12.52 | 395427 | 47183.39 | 2.95% |
| 2025-10-16 | 12.77 | 12.52 | -0.12 | -0.95% | 12.33 | 12.79 | 229031 | 28607.54 | 1.71% |
| 2025-10-15 | 12.11 | 12.64 | 0.54 | 4.46% | 12.07 | 12.67 | 319690 | 39654.62 | 2.38% |
| 2025-10-14 | 12.55 | 12.10 | -0.34 | -2.73% | 12.05 | 12.71 | 313251 | 38734.95 | 2.34% |
| 2025-10-13 | 12.39 | 12.44 | -0.22 | -1.74% | 12.16 | 12.48 | 341411 | 42112.84 | 2.55% |
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。
