| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.51 | 10.75 | 0.29 | 2.77% | 10.40 | 10.76 | 84126 | 8938.93 | 0.81% |
| 2026-03-24 | 10.36 | 10.46 | 0.25 | 2.45% | 10.27 | 10.48 | 77005 | 7999.32 | 0.74% |
| 2026-03-23 | 10.70 | 10.21 | -0.64 | -5.90% | 10.15 | 10.71 | 149327 | 15537.31 | 1.44% |
| 2026-03-20 | 10.86 | 10.85 | -0.01 | -0.09% | 10.82 | 11.01 | 84143 | 9173.73 | 0.81% |
| 2026-03-19 | 10.89 | 10.86 | -0.07 | -0.64% | 10.83 | 10.93 | 47965 | 5217.51 | 0.46% |
| 2026-03-18 | 11.00 | 10.93 | -0.05 | -0.46% | 10.87 | 11.03 | 49554 | 5413.59 | 0.48% |
| 2026-03-17 | 10.98 | 10.98 | 0.03 | 0.27% | 10.95 | 11.09 | 60868 | 6712.72 | 0.59% |
| 2026-03-16 | 10.93 | 10.95 | 0.04 | 0.37% | 10.85 | 11.00 | 53953 | 5901.88 | 0.52% |
| 2026-03-13 | 10.92 | 10.91 | -0.04 | -0.37% | 10.90 | 11.01 | 77483 | 8486.60 | 0.75% |
| 2026-03-12 | 10.79 | 10.95 | 0.14 | 1.30% | 10.77 | 10.97 | 77260 | 8424.71 | 0.74% |
| 2026-03-11 | 10.73 | 10.81 | 0.11 | 1.03% | 10.66 | 10.84 | 53840 | 5796.28 | 0.52% |
| 2026-03-10 | 10.72 | 10.70 | 0.03 | 0.28% | 10.67 | 10.75 | 43393 | 4645.45 | 0.42% |
| 2026-03-09 | 10.71 | 10.67 | -0.06 | -0.56% | 10.61 | 10.78 | 62726 | 6696.37 | 0.60% |
| 2026-03-06 | 10.55 | 10.73 | 0.15 | 1.42% | 10.52 | 10.76 | 57401 | 6128.60 | 0.55% |
| 2026-03-05 | 10.65 | 10.58 | 0.08 | 0.76% | 10.50 | 10.65 | 76296 | 8060.94 | 0.73% |
| 2026-03-04 | 10.84 | 10.50 | -0.39 | -3.58% | 10.47 | 10.86 | 147594 | 15690.08 | 1.42% |
| 2026-03-03 | 10.91 | 10.89 | -0.02 | -0.18% | 10.86 | 11.03 | 95009 | 10402.16 | 0.91% |
| 2026-03-02 | 10.92 | 10.91 | -0.11 | -1.00% | 10.78 | 10.96 | 89957 | 9790.84 | 0.87% |
| 2026-02-27 | 10.91 | 11.02 | 0.11 | 1.01% | 10.88 | 11.05 | 70180 | 7714.84 | 0.68% |
| 2026-02-26 | 10.96 | 10.91 | -0.03 | -0.27% | 10.88 | 10.99 | 54258 | 5927.78 | 0.52% |
| 2026-02-25 | 10.89 | 10.94 | 0.06 | 0.55% | 10.86 | 11.02 | 62882 | 6893.61 | 0.60% |
| 2026-02-24 | 10.89 | 10.88 | 0.06 | 0.55% | 10.86 | 10.92 | 48486 | 5283.05 | 0.47% |
| 2026-02-13 | 10.91 | 10.82 | -0.06 | -0.55% | 10.81 | 10.98 | 59181 | 6444.71 | 0.57% |
| 2026-02-12 | 11.02 | 10.88 | -0.17 | -1.54% | 10.86 | 11.03 | 67469 | 7364.31 | 0.65% |
| 2026-02-11 | 11.01 | 11.05 | 0.08 | 0.73% | 10.95 | 11.09 | 50779 | 5604.76 | 0.49% |
| 2026-02-10 | 11.02 | 10.97 | -0.04 | -0.36% | 10.96 | 11.03 | 38793 | 4266.50 | 0.37% |
| 2026-02-09 | 10.95 | 11.01 | 0.13 | 1.19% | 10.92 | 11.02 | 56725 | 6228.11 | 0.55% |
| 2026-02-06 | 10.85 | 10.88 | -0.02 | -0.18% | 10.83 | 10.98 | 53148 | 5802.71 | 0.51% |
| 2026-02-05 | 10.91 | 10.90 | -0.03 | -0.27% | 10.86 | 10.98 | 57106 | 6235.27 | 0.55% |
| 2026-02-04 | 10.79 | 10.93 | 0.14 | 1.30% | 10.76 | 10.96 | 73878 | 8049.17 | 0.71% |
| 2026-02-03 | 10.87 | 10.79 | 0.03 | 0.28% | 10.72 | 10.89 | 80794 | 8706.47 | 0.78% |
| 2026-02-02 | 10.97 | 10.76 | -0.23 | -2.09% | 10.74 | 11.02 | 71748 | 7819.08 | 0.69% |
| 2026-01-30 | 11.03 | 10.99 | -0.04 | -0.36% | 10.94 | 11.11 | 93455 | 10309.30 | 0.90% |
| 2026-01-29 | 10.94 | 11.03 | 0.09 | 0.82% | 10.88 | 11.05 | 97179 | 10671.62 | 0.93% |
| 2026-01-28 | 10.81 | 10.94 | 0.08 | 0.74% | 10.81 | 10.98 | 68880 | 7521.44 | 0.66% |
| 2026-01-27 | 11.00 | 10.86 | -0.14 | -1.27% | 10.81 | 11.00 | 79555 | 8650.37 | 0.77% |
| 2026-01-26 | 11.02 | 11.00 | -0.01 | -0.09% | 10.91 | 11.06 | 86249 | 9467.78 | 0.83% |
| 2026-01-23 | 10.98 | 11.01 | 0.03 | 0.27% | 10.96 | 11.05 | 74259 | 8171.17 | 0.71% |
| 2026-01-22 | 10.96 | 10.98 | 0.04 | 0.37% | 10.90 | 11.05 | 54429 | 5974.96 | 0.52% |
| 2026-01-21 | 10.94 | 10.94 | -0.04 | -0.36% | 10.89 | 11.00 | 54383 | 5948.76 | 0.52% |
| 2026-01-20 | 10.89 | 10.98 | 0.09 | 0.83% | 10.87 | 10.98 | 55969 | 6116.93 | 0.54% |
| 2026-01-19 | 10.77 | 10.89 | 0.12 | 1.11% | 10.75 | 10.90 | 50535 | 5487.42 | 0.49% |
| 2026-01-16 | 10.80 | 10.77 | 0.01 | 0.09% | 10.74 | 10.86 | 49829 | 5380.82 | 0.48% |
| 2026-01-15 | 10.77 | 10.76 | -0.03 | -0.28% | 10.72 | 10.83 | 61350 | 6605.45 | 0.59% |
| 2026-01-14 | 10.96 | 10.79 | -0.12 | -1.10% | 10.73 | 11.04 | 115703 | 12608.74 | 1.11% |
| 2026-01-13 | 10.96 | 10.91 | -0.05 | -0.46% | 10.89 | 11.01 | 73508 | 8050.70 | 0.71% |
| 2026-01-12 | 10.89 | 10.96 | 0.05 | 0.46% | 10.84 | 11.00 | 88343 | 9650.30 | 0.85% |
| 2026-01-09 | 10.83 | 10.91 | 0.08 | 0.74% | 10.78 | 10.91 | 73635 | 7988.42 | 0.71% |
| 2026-01-08 | 10.92 | 10.83 | -0.10 | -0.91% | 10.81 | 10.92 | 69007 | 7488.45 | 0.66% |
| 2026-01-07 | 11.10 | 10.93 | -0.12 | -1.09% | 10.91 | 11.11 | 63859 | 7017.87 | 0.61% |
| 2026-01-06 | 10.88 | 11.05 | 0.27 | 2.50% | 10.82 | 11.09 | 110622 | 12170.21 | 1.06% |
| 2026-01-05 | 10.78 | 10.78 | 0.02 | 0.19% | 10.70 | 10.80 | 80735 | 8674.74 | 0.78% |
| 2025-12-31 | 10.81 | 10.76 | -0.02 | -0.19% | 10.74 | 10.83 | 39739 | 4286.47 | 0.38% |
| 2025-12-30 | 10.75 | 10.78 | -0.01 | -0.09% | 10.67 | 10.79 | 56555 | 6067.91 | 0.54% |
| 2025-12-29 | 10.89 | 10.79 | -0.11 | -1.01% | 10.78 | 10.93 | 43422 | 4705.97 | 0.42% |
| 2025-12-26 | 10.91 | 10.90 | -0.02 | -0.18% | 10.90 | 10.99 | 38800 | 4243.21 | 0.37% |
| 2025-12-25 | 10.89 | 10.92 | 0.06 | 0.55% | 10.84 | 11.02 | 46660 | 5114.73 | 0.45% |
| 2025-12-24 | 10.84 | 10.86 | 0.02 | 0.18% | 10.78 | 10.91 | 35899 | 3897.78 | 0.35% |
| 2025-12-23 | 10.85 | 10.84 | -0.01 | -0.09% | 10.83 | 10.91 | 40559 | 4404.59 | 0.39% |
| 2025-12-22 | 10.87 | 10.85 | -0.02 | -0.18% | 10.83 | 10.91 | 38859 | 4225.58 | 0.37% |
| 2025-12-19 | 10.81 | 10.87 | 0.11 | 1.02% | 10.78 | 10.93 | 42064 | 4575.47 | 0.40% |
| 2025-12-18 | 10.80 | 10.76 | -0.06 | -0.55% | 10.71 | 10.82 | 36889 | 3972.58 | 0.35% |
| 2025-12-17 | 10.78 | 10.82 | 0.01 | 0.09% | 10.68 | 10.90 | 47997 | 5175.12 | 0.46% |
| 2025-12-16 | 10.88 | 10.81 | -0.04 | -0.37% | 10.75 | 10.90 | 32378 | 3501.63 | 0.31% |
| 2025-12-15 | 10.84 | 10.85 | 0.00 | 0.00% | 10.79 | 10.94 | 38401 | 4173.81 | 0.37% |
| 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% |
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。
