| 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 | 10.89 | 10.85 | -0.03 | -0.28% | 10.83 | 10.93 | 39906 | 4338.81 | 0.38% |
| 2025-12-11 | 11.07 | 10.88 | -0.17 | -1.54% | 10.84 | 11.08 | 69960 | 7652.52 | 0.67% |
| 2025-12-10 | 11.02 | 11.05 | 0.03 | 0.27% | 10.98 | 11.10 | 32348 | 3571.58 | 0.31% |
| 2025-12-09 | 11.11 | 11.02 | -0.10 | -0.90% | 11.00 | 11.12 | 42856 | 4739.85 | 0.41% |
| 2025-12-08 | 11.16 | 11.12 | -0.01 | -0.09% | 11.12 | 11.31 | 67155 | 7522.41 | 0.65% |
| 2025-12-05 | 11.04 | 11.13 | 0.09 | 0.82% | 10.99 | 11.17 | 51757 | 5727.09 | 0.50% |
| 2025-12-04 | 11.16 | 11.04 | -0.09 | -0.81% | 11.04 | 11.16 | 35199 | 3901.00 | 0.34% |
| 2025-12-03 | 11.08 | 11.13 | 0.06 | 0.54% | 11.04 | 11.14 | 36877 | 4095.32 | 0.35% |
| 2025-12-02 | 11.07 | 11.07 | 0.01 | 0.09% | 10.98 | 11.09 | 33461 | 3692.14 | 0.32% |
| 2025-12-01 | 11.20 | 11.06 | -0.14 | -1.25% | 11.04 | 11.22 | 71736 | 7966.19 | 0.69% |
| 2025-11-28 | 11.15 | 11.20 | 0.05 | 0.45% | 11.08 | 11.23 | 36774 | 4106.08 | 0.35% |
| 2025-11-27 | 11.17 | 11.15 | 0.00 | 0.00% | 11.09 | 11.20 | 35421 | 3955.14 | 0.34% |
| 2025-11-26 | 11.24 | 11.15 | -0.02 | -0.18% | 11.15 | 11.30 | 40135 | 4501.91 | 0.39% |
| 2025-11-25 | 11.12 | 11.17 | 0.09 | 0.81% | 11.10 | 11.29 | 64928 | 7281.93 | 0.62% |
| 2025-11-24 | 11.18 | 11.08 | -0.09 | -0.81% | 11.06 | 11.23 | 59723 | 6647.57 | 0.57% |
| 2025-11-21 | 11.40 | 11.17 | -0.27 | -2.36% | 11.17 | 11.42 | 68525 | 7717.88 | 0.66% |
| 2025-11-20 | 11.48 | 11.44 | 0.08 | 0.70% | 11.41 | 11.55 | 41753 | 4792.10 | 0.40% |
| 2025-11-19 | 11.49 | 11.36 | -0.18 | -1.56% | 11.33 | 11.57 | 49858 | 5706.61 | 0.48% |
| 2025-11-18 | 11.58 | 11.54 | -0.08 | -0.69% | 11.48 | 11.61 | 41608 | 4802.25 | 0.40% |
| 2025-11-17 | 11.86 | 11.62 | -0.24 | -2.02% | 11.55 | 11.86 | 90936 | 10616.11 | 0.87% |
| 2025-11-14 | 11.85 | 11.86 | -0.04 | -0.34% | 11.85 | 11.97 | 42004 | 5005.63 | 0.40% |
| 2025-11-13 | 11.92 | 11.90 | 0.02 | 0.17% | 11.83 | 11.92 | 49967 | 5933.82 | 0.48% |
| 2025-11-12 | 11.89 | 11.88 | -0.02 | -0.17% | 11.86 | 11.96 | 48165 | 5731.59 | 0.46% |
| 2025-11-11 | 11.99 | 11.90 | -0.07 | -0.58% | 11.90 | 12.00 | 44013 | 5255.41 | 0.42% |
| 2025-11-10 | 11.92 | 11.97 | 0.07 | 0.59% | 11.85 | 11.99 | 50593 | 6042.69 | 0.49% |
| 2025-11-07 | 11.92 | 11.90 | -0.04 | -0.34% | 11.88 | 11.94 | 43427 | 5171.25 | 0.42% |
| 2025-11-06 | 11.91 | 11.94 | 0.03 | 0.25% | 11.86 | 12.02 | 69573 | 8308.28 | 0.67% |
| 2025-11-05 | 11.76 | 11.91 | 0.12 | 1.02% | 11.72 | 11.96 | 74048 | 8796.18 | 0.71% |
| 2025-11-04 | 11.80 | 11.79 | 0.01 | 0.08% | 11.75 | 11.87 | 54556 | 6441.46 | 0.52% |
| 2025-11-03 | 11.78 | 11.78 | -0.01 | -0.08% | 11.70 | 11.83 | 77151 | 9080.29 | 0.74% |
| 2025-10-31 | 11.91 | 11.79 | -0.06 | -0.51% | 11.77 | 11.91 | 67434 | 7965.95 | 0.65% |
| 2025-10-30 | 11.98 | 11.85 | -0.14 | -1.17% | 11.80 | 12.02 | 83679 | 9941.69 | 0.80% |
| 2025-10-29 | 12.02 | 11.99 | -0.11 | -0.91% | 11.80 | 12.04 | 99732 | 11887.03 | 0.96% |
| 2025-10-28 | 12.07 | 12.10 | -0.01 | -0.08% | 12.05 | 12.20 | 58659 | 7105.03 | 0.56% |
| 2025-10-27 | 12.17 | 12.11 | 0.00 | 0.00% | 12.00 | 12.19 | 71896 | 8710.00 | 0.69% |
| 2025-10-24 | 12.18 | 12.11 | -0.09 | -0.74% | 12.07 | 12.22 | 58338 | 7066.86 | 0.56% |
| 2025-10-23 | 12.03 | 12.20 | 0.15 | 1.24% | 12.01 | 12.25 | 88693 | 10788.75 | 0.85% |
| 2025-10-22 | 12.10 | 12.05 | -0.08 | -0.66% | 11.98 | 12.16 | 61996 | 7478.21 | 0.60% |
| 2025-10-21 | 11.90 | 12.13 | 0.24 | 2.02% | 11.86 | 12.16 | 93214 | 11214.66 | 0.90% |
| 2025-10-20 | 11.96 | 11.89 | 0.01 | 0.08% | 11.82 | 11.99 | 61258 | 7285.55 | 0.59% |
| 2025-10-17 | 11.96 | 11.88 | -0.12 | -1.00% | 11.84 | 12.02 | 77679 | 9267.96 | 0.75% |
| 2025-10-16 | 12.00 | 12.00 | -0.01 | -0.08% | 11.96 | 12.12 | 93699 | 11270.44 | 0.90% |
| 2025-10-15 | 12.01 | 12.01 | -0.04 | -0.33% | 11.87 | 12.08 | 89240 | 10685.67 | 0.86% |
| 2025-10-14 | 11.88 | 12.05 | 0.16 | 1.35% | 11.88 | 12.17 | 138761 | 16738.07 | 1.33% |
| 2025-10-13 | 11.63 | 11.89 | -0.12 | -1.00% | 11.61 | 11.98 | 152684 | 17974.98 | 1.47% |
| 2025-10-10 | 11.53 | 12.01 | 0.61 | 5.35% | 11.46 | 12.18 | 243643 | 29081.25 | 2.34% |
| 2025-10-09 | 11.28 | 11.40 | 0.23 | 2.06% | 11.22 | 11.45 | 114905 | 13052.05 | 1.11% |
| 2025-09-30 | 11.33 | 11.17 | -0.16 | -1.41% | 11.16 | 11.34 | 69220 | 7750.57 | 0.67% |
| 2025-09-29 | 11.12 | 11.33 | 0.20 | 1.80% | 11.00 | 11.39 | 84941 | 9534.11 | 0.82% |
| 2025-09-26 | 11.06 | 11.13 | 0.05 | 0.45% | 11.03 | 11.20 | 45630 | 5077.16 | 0.44% |
| 2025-09-25 | 11.19 | 11.08 | -0.10 | -0.89% | 11.04 | 11.21 | 55148 | 6116.97 | 0.53% |
| 2025-09-24 | 11.11 | 11.18 | 0.05 | 0.45% | 11.11 | 11.31 | 74077 | 8298.17 | 0.71% |
| 2025-09-23 | 11.30 | 11.28 | -0.05 | -0.44% | 11.10 | 11.33 | 64730 | 7250.09 | 0.62% |
| 2025-09-22 | 11.35 | 11.33 | -0.04 | -0.35% | 11.20 | 11.38 | 46139 | 5210.65 | 0.44% |
| 2025-09-19 | 11.33 | 11.37 | 0.04 | 0.35% | 11.27 | 11.41 | 53176 | 6024.71 | 0.51% |
| 2025-09-18 | 11.54 | 11.33 | -0.22 | -1.90% | 11.26 | 11.55 | 83337 | 9523.11 | 0.80% |
| 2025-09-17 | 11.53 | 11.55 | 0.02 | 0.17% | 11.47 | 11.61 | 53995 | 6231.94 | 0.52% |
| 2025-09-16 | 11.57 | 11.53 | -0.06 | -0.52% | 11.46 | 11.62 | 71270 | 8203.99 | 0.69% |
| 2025-09-15 | 11.62 | 11.59 | -0.05 | -0.43% | 11.55 | 11.70 | 60869 | 7079.49 | 0.59% |
| 2025-09-12 | 11.74 | 11.64 | -0.10 | -0.85% | 11.63 | 11.77 | 79920 | 9350.51 | 0.77% |
| 2025-09-11 | 11.56 | 11.74 | 0.15 | 1.29% | 11.46 | 11.75 | 88057 | 10214.27 | 0.85% |
| 2025-09-10 | 11.72 | 11.59 | -0.08 | -0.69% | 11.56 | 11.75 | 56045 | 6516.58 | 0.54% |
| 2025-09-09 | 11.68 | 11.67 | -0.04 | -0.34% | 11.60 | 11.75 | 63926 | 7460.88 | 0.61% |
| 2025-09-08 | 11.52 | 11.71 | 0.20 | 1.74% | 11.52 | 11.71 | 106689 | 12415.96 | 1.03% |
| 2025-09-05 | 11.48 | 11.51 | -0.01 | -0.09% | 11.39 | 11.61 | 95124 | 10913.48 | 0.92% |
| 2025-09-04 | 11.47 | 11.52 | 0.05 | 0.44% | 11.34 | 11.59 | 93834 | 10764.61 | 0.90% |
| 2025-09-03 | 11.72 | 11.47 | -0.25 | -2.13% | 11.44 | 11.75 | 85109 | 9839.72 | 0.82% |
| 2025-09-02 | 11.91 | 11.72 | -0.24 | -2.01% | 11.63 | 11.93 | 141029 | 16578.16 | 1.36% |
| 2025-09-01 | 11.47 | 11.96 | 0.49 | 4.27% | 11.37 | 12.04 | 223450 | 26387.85 | 2.15% |
| 2025-08-29 | 11.56 | 11.47 | -0.10 | -0.86% | 11.45 | 11.64 | 99006 | 11410.05 | 0.95% |
| 2025-08-28 | 11.58 | 11.57 | -0.01 | -0.09% | 11.34 | 11.78 | 148587 | 17146.83 | 1.43% |
| 2025-08-27 | 11.91 | 11.58 | -0.49 | -4.06% | 11.54 | 12.03 | 251137 | 29676.48 | 2.42% |
| 2025-08-26 | 12.01 | 12.07 | 0.52 | 4.50% | 11.95 | 12.59 | 419878 | 51391.43 | 4.04% |
| 2025-08-25 | 11.52 | 11.55 | 0.11 | 0.96% | 11.44 | 11.63 | 124210 | 14310.41 | 1.19% |
| 2025-08-22 | 11.27 | 11.44 | 0.15 | 1.33% | 11.26 | 11.54 | 111893 | 12730.98 | 1.08% |
| 2025-08-21 | 11.23 | 11.29 | 0.08 | 0.71% | 11.21 | 11.40 | 106782 | 12066.24 | 1.03% |
| 2025-08-20 | 11.13 | 11.21 | 0.06 | 0.54% | 11.09 | 11.22 | 54894 | 6124.62 | 0.53% |
| 2025-08-19 | 11.22 | 11.15 | -0.09 | -0.80% | 11.10 | 11.27 | 74051 | 8295.13 | 0.71% |
| 2025-08-18 | 11.26 | 11.24 | -0.04 | -0.35% | 11.17 | 11.34 | 124002 | 13934.31 | 1.19% |
| 2025-08-15 | 11.10 | 11.28 | 0.19 | 1.71% | 11.07 | 11.34 | 117553 | 13206.01 | 1.13% |
东莞控股(000828)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。
