| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.65 | 10.57 | -0.07 | -0.66% | 10.54 | 10.70 | 154110 | 16343.25 | 1.15% |
| 2025-08-13 | 10.52 | 10.64 | 0.13 | 1.24% | 10.49 | 10.72 | 188170 | 19954.29 | 1.40% |
| 2025-08-12 | 10.51 | 10.51 | -0.03 | -0.28% | 10.44 | 10.62 | 144813 | 15219.58 | 1.08% |
| 2025-08-11 | 10.53 | 10.54 | 0.04 | 0.38% | 10.45 | 10.61 | 160228 | 16882.80 | 1.20% |
| 2025-08-08 | 10.40 | 10.50 | 0.10 | 0.96% | 10.37 | 10.50 | 97362 | 10172.26 | 0.73% |
| 2025-08-07 | 10.60 | 10.40 | -0.17 | -1.61% | 10.37 | 10.60 | 119943 | 12530.51 | 0.89% |
| 2025-08-06 | 10.48 | 10.57 | 0.08 | 0.76% | 10.48 | 10.58 | 107740 | 11362.75 | 0.80% |
| 2025-08-05 | 10.46 | 10.49 | 0.05 | 0.48% | 10.43 | 10.52 | 77177 | 8075.36 | 0.58% |
| 2025-08-04 | 10.37 | 10.44 | 0.07 | 0.68% | 10.30 | 10.47 | 82290 | 8566.54 | 0.61% |
| 2025-08-01 | 10.25 | 10.37 | 0.12 | 1.17% | 10.21 | 10.38 | 104261 | 10745.85 | 0.78% |
| 2025-07-31 | 10.46 | 10.25 | -0.24 | -2.29% | 10.21 | 10.46 | 155864 | 16093.03 | 1.16% |
| 2025-07-30 | 10.44 | 10.49 | 0.00 | 0.00% | 10.43 | 10.60 | 129166 | 13603.17 | 0.96% |
| 2025-07-29 | 10.46 | 10.49 | 0.03 | 0.29% | 10.36 | 10.52 | 130670 | 13626.09 | 0.97% |
| 2025-07-28 | 10.59 | 10.46 | -0.12 | -1.13% | 10.41 | 10.65 | 154805 | 16215.27 | 1.15% |
| 2025-07-25 | 10.60 | 10.58 | -0.06 | -0.56% | 10.47 | 10.73 | 227728 | 24064.18 | 1.70% |
| 2025-07-24 | 10.63 | 10.64 | -0.01 | -0.09% | 10.57 | 10.70 | 142881 | 15173.46 | 1.07% |
| 2025-07-23 | 10.87 | 10.65 | -0.21 | -1.93% | 10.63 | 10.95 | 205719 | 22130.46 | 1.53% |
| 2025-07-22 | 10.72 | 10.86 | 0.14 | 1.31% | 10.62 | 10.92 | 211302 | 22772.89 | 1.58% |
| 2025-07-21 | 10.46 | 10.72 | 0.34 | 3.28% | 10.43 | 10.73 | 237284 | 25204.10 | 1.77% |
| 2025-07-18 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.49 | 109445 | 11362.30 | 0.82% |
| 2025-07-17 | 10.47 | 10.43 | -0.07 | -0.67% | 10.42 | 10.53 | 93544 | 9763.90 | 0.70% |
| 2025-07-16 | 10.57 | 10.50 | -0.07 | -0.66% | 10.44 | 10.61 | 107569 | 11317.61 | 0.80% |
| 2025-07-15 | 10.53 | 10.57 | 0.03 | 0.28% | 10.42 | 10.58 | 143982 | 15134.65 | 1.07% |
| 2025-07-14 | 10.36 | 10.54 | 0.20 | 1.93% | 10.35 | 10.64 | 229913 | 24246.75 | 1.72% |
| 2025-07-11 | 10.32 | 10.34 | 0.04 | 0.39% | 10.21 | 10.40 | 140044 | 14410.97 | 1.04% |
| 2025-07-10 | 10.32 | 10.30 | -0.04 | -0.39% | 10.24 | 10.33 | 90181 | 9270.04 | 0.67% |
| 2025-07-09 | 10.34 | 10.34 | 0.00 | 0.00% | 10.29 | 10.49 | 141945 | 14739.93 | 1.06% |
| 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% |
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。
