| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.35 | 12.66 | 0.28 | 2.26% | 12.24 | 12.75 | 306132 | 38468.75 | 2.28% |
| 2025-10-09 | 12.02 | 12.38 | 0.35 | 2.91% | 11.88 | 12.40 | 289560 | 35479.84 | 2.16% |
| 2025-09-30 | 12.12 | 12.03 | -0.10 | -0.82% | 11.97 | 12.20 | 248692 | 30057.61 | 1.86% |
| 2025-09-29 | 12.24 | 12.13 | -0.05 | -0.41% | 11.97 | 12.25 | 237582 | 28790.35 | 1.77% |
| 2025-09-26 | 12.13 | 12.18 | 0.01 | 0.08% | 12.08 | 12.50 | 277864 | 34213.46 | 2.07% |
| 2025-09-25 | 12.21 | 12.17 | -0.04 | -0.33% | 12.08 | 12.27 | 238398 | 29007.43 | 1.78% |
| 2025-09-24 | 12.15 | 12.21 | 0.07 | 0.58% | 11.94 | 12.25 | 332077 | 40201.50 | 2.48% |
| 2025-09-23 | 11.91 | 12.14 | 0.24 | 2.02% | 11.75 | 12.14 | 342842 | 41052.55 | 2.56% |
| 2025-09-22 | 11.81 | 11.90 | 0.09 | 0.76% | 11.70 | 11.97 | 251062 | 29690.05 | 1.87% |
| 2025-09-19 | 11.82 | 11.81 | 0.03 | 0.25% | 11.75 | 12.02 | 289424 | 34325.69 | 2.16% |
| 2025-09-18 | 11.44 | 11.78 | 0.40 | 3.51% | 11.34 | 12.15 | 588459 | 69573.01 | 4.39% |
| 2025-09-17 | 11.16 | 11.38 | 0.23 | 2.06% | 11.11 | 11.44 | 251972 | 28523.20 | 1.88% |
| 2025-09-16 | 11.23 | 11.15 | -0.07 | -0.62% | 11.01 | 11.25 | 157248 | 17493.83 | 1.17% |
| 2025-09-15 | 11.23 | 11.22 | 0.03 | 0.27% | 11.13 | 11.30 | 156017 | 17501.32 | 1.16% |
| 2025-09-12 | 11.29 | 11.19 | -0.09 | -0.80% | 11.15 | 11.29 | 135878 | 15233.16 | 1.01% |
| 2025-09-11 | 11.11 | 11.28 | 0.21 | 1.90% | 10.97 | 11.29 | 185372 | 20722.73 | 1.38% |
| 2025-09-10 | 11.13 | 11.07 | -0.08 | -0.72% | 11.00 | 11.19 | 128736 | 14285.21 | 0.96% |
| 2025-09-09 | 11.17 | 11.19 | 0.01 | 0.09% | 11.09 | 11.30 | 183408 | 20502.86 | 1.37% |
| 2025-09-08 | 11.36 | 11.18 | -0.12 | -1.06% | 11.06 | 11.37 | 276248 | 30825.88 | 2.06% |
| 2025-09-05 | 11.07 | 11.30 | 0.23 | 2.08% | 11.06 | 11.32 | 206074 | 23144.88 | 1.54% |
| 2025-09-04 | 11.12 | 11.07 | 0.00 | 0.00% | 10.91 | 11.33 | 269119 | 30021.58 | 2.01% |
| 2025-09-03 | 11.10 | 11.07 | 0.02 | 0.18% | 10.87 | 11.19 | 217379 | 24046.42 | 1.62% |
| 2025-09-02 | 11.57 | 11.05 | -0.51 | -4.41% | 10.96 | 11.64 | 390128 | 43652.86 | 2.91% |
| 2025-09-01 | 11.69 | 11.56 | -0.05 | -0.43% | 11.45 | 11.73 | 255195 | 29482.96 | 1.90% |
| 2025-08-29 | 11.85 | 11.61 | -0.21 | -1.78% | 11.57 | 11.87 | 234321 | 27303.96 | 1.75% |
| 2025-08-28 | 11.90 | 11.82 | -0.07 | -0.59% | 11.46 | 11.99 | 401028 | 47094.41 | 2.99% |
| 2025-08-27 | 12.29 | 11.89 | -0.34 | -2.78% | 11.88 | 12.46 | 517850 | 63031.81 | 3.86% |
| 2025-08-26 | 12.01 | 12.23 | 0.05 | 0.41% | 11.73 | 12.29 | 684915 | 82507.83 | 5.11% |
| 2025-08-25 | 11.25 | 12.18 | 1.11 | 10.03% | 11.20 | 12.18 | 429067 | 51022.59 | 3.20% |
| 2025-08-22 | 10.98 | 11.07 | 0.08 | 0.73% | 10.91 | 11.08 | 182136 | 20011.60 | 1.36% |
| 2025-08-21 | 11.06 | 10.99 | -0.07 | -0.63% | 10.94 | 11.20 | 173339 | 19106.26 | 1.29% |
| 2025-08-20 | 10.81 | 11.06 | 0.24 | 2.22% | 10.75 | 11.07 | 239534 | 26250.82 | 1.79% |
| 2025-08-19 | 10.89 | 10.82 | -0.09 | -0.82% | 10.78 | 10.93 | 144180 | 15626.74 | 1.08% |
| 2025-08-18 | 10.94 | 10.91 | -0.02 | -0.18% | 10.84 | 11.01 | 211558 | 23038.27 | 1.58% |
| 2025-08-15 | 10.56 | 10.93 | 0.36 | 3.41% | 10.52 | 11.05 | 312827 | 33982.57 | 2.33% |
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。
