| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.09 | 10.02 | -0.10 | -0.99% | 10.00 | 10.21 | 56716 | 5715.00 | 0.55% |
| 2025-03-28 | 10.16 | 10.12 | -0.09 | -0.88% | 10.08 | 10.22 | 38210 | 3874.30 | 0.37% |
| 2025-03-27 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.23 | 45543 | 4634.46 | 0.44% |
| 2025-03-26 | 10.11 | 10.19 | 0.08 | 0.79% | 10.09 | 10.21 | 40017 | 4065.19 | 0.38% |
| 2025-03-25 | 10.08 | 10.11 | 0.02 | 0.20% | 10.04 | 10.13 | 53608 | 5409.10 | 0.52% |
| 2025-03-24 | 10.20 | 10.09 | -0.11 | -1.08% | 9.99 | 10.23 | 50487 | 5087.95 | 0.49% |
| 2025-03-21 | 10.19 | 10.20 | 0.00 | 0.00% | 10.13 | 10.33 | 61184 | 6253.13 | 0.59% |
| 2025-03-20 | 10.24 | 10.20 | -0.03 | -0.29% | 10.19 | 10.26 | 37502 | 3834.43 | 0.36% |
| 2025-03-19 | 10.28 | 10.23 | -0.07 | -0.68% | 10.19 | 10.28 | 37791 | 3864.51 | 0.36% |
| 2025-03-18 | 10.25 | 10.30 | 0.07 | 0.68% | 10.20 | 10.31 | 55099 | 5648.66 | 0.53% |
| 2025-03-17 | 10.28 | 10.23 | -0.02 | -0.20% | 10.22 | 10.30 | 42358 | 4339.07 | 0.41% |
| 2025-03-14 | 10.09 | 10.25 | 0.16 | 1.59% | 10.07 | 10.32 | 87901 | 8972.49 | 0.85% |
| 2025-03-13 | 10.09 | 10.09 | -0.03 | -0.30% | 10.01 | 10.18 | 47220 | 4753.33 | 0.45% |
| 2025-03-12 | 10.10 | 10.12 | 0.03 | 0.30% | 10.07 | 10.17 | 51702 | 5225.57 | 0.50% |
| 2025-03-11 | 10.02 | 10.09 | -0.01 | -0.10% | 9.99 | 10.10 | 40761 | 4096.79 | 0.39% |
| 2025-03-10 | 10.08 | 10.10 | 0.01 | 0.10% | 9.99 | 10.12 | 56257 | 5650.84 | 0.54% |
| 2025-03-07 | 10.13 | 10.09 | -0.07 | -0.69% | 10.04 | 10.16 | 50096 | 5053.03 | 0.48% |
| 2025-03-06 | 10.02 | 10.16 | 0.17 | 1.70% | 9.98 | 10.21 | 70693 | 7141.56 | 0.68% |
| 2025-03-05 | 10.01 | 9.99 | -0.02 | -0.20% | 9.88 | 10.03 | 38409 | 3816.52 | 0.37% |
| 2025-03-04 | 9.89 | 10.01 | 0.12 | 1.21% | 9.86 | 10.03 | 35514 | 3543.52 | 0.34% |
| 2025-03-03 | 9.99 | 9.89 | -0.09 | -0.90% | 9.89 | 10.06 | 47744 | 4763.22 | 0.46% |
| 2025-02-28 | 10.05 | 9.98 | -0.11 | -1.09% | 9.96 | 10.15 | 67488 | 6791.83 | 0.65% |
| 2025-02-27 | 10.14 | 10.09 | -0.08 | -0.79% | 9.99 | 10.17 | 63849 | 6430.72 | 0.61% |
| 2025-02-26 | 10.04 | 10.17 | 0.14 | 1.40% | 9.91 | 10.17 | 45616 | 4601.92 | 0.44% |
| 2025-02-25 | 10.10 | 10.03 | -0.11 | -1.08% | 9.99 | 10.10 | 48626 | 4881.80 | 0.47% |
| 2025-02-24 | 10.20 | 10.14 | -0.13 | -1.27% | 10.11 | 10.26 | 51822 | 5274.88 | 0.50% |
| 2025-02-21 | 10.14 | 10.27 | 0.11 | 1.08% | 10.08 | 10.28 | 62031 | 6313.46 | 0.60% |
| 2025-02-20 | 10.19 | 10.16 | -0.04 | -0.39% | 10.11 | 10.19 | 43447 | 4407.08 | 0.42% |
| 2025-02-19 | 10.13 | 10.20 | 0.04 | 0.39% | 10.12 | 10.22 | 46162 | 4691.11 | 0.44% |
| 2025-02-18 | 10.34 | 10.16 | -0.18 | -1.74% | 10.12 | 10.36 | 61470 | 6295.42 | 0.59% |
| 2025-02-17 | 10.46 | 10.34 | -0.08 | -0.77% | 10.31 | 10.46 | 64630 | 6695.16 | 0.62% |
| 2025-02-14 | 10.45 | 10.42 | -0.07 | -0.67% | 10.36 | 10.52 | 42634 | 4443.33 | 0.41% |
| 2025-02-13 | 10.47 | 10.49 | 0.02 | 0.19% | 10.38 | 10.57 | 75870 | 7970.76 | 0.73% |
| 2025-02-12 | 10.43 | 10.47 | 0.01 | 0.10% | 10.33 | 10.59 | 77965 | 8134.52 | 0.75% |
| 2025-02-11 | 10.32 | 10.46 | 0.15 | 1.45% | 10.20 | 10.69 | 143930 | 15057.68 | 1.38% |
| 2025-02-10 | 10.41 | 10.31 | -0.11 | -1.06% | 10.29 | 10.45 | 79845 | 8269.26 | 0.77% |
| 2025-02-07 | 10.08 | 10.42 | 0.34 | 3.37% | 10.05 | 10.54 | 145192 | 14993.95 | 1.40% |
| 2025-02-06 | 10.09 | 10.08 | 0.03 | 0.30% | 9.98 | 10.13 | 44236 | 4447.58 | 0.43% |
| 2025-02-05 | 10.12 | 10.05 | -0.02 | -0.20% | 10.00 | 10.15 | 48877 | 4920.12 | 0.47% |
| 2025-01-27 | 10.18 | 10.07 | -0.04 | -0.40% | 10.07 | 10.26 | 52589 | 5343.71 | 0.51% |
| 2025-01-24 | 10.08 | 10.11 | 0.04 | 0.40% | 10.00 | 10.14 | 47457 | 4789.34 | 0.46% |
| 2025-01-23 | 10.15 | 10.07 | 0.00 | 0.00% | 10.07 | 10.33 | 68841 | 7020.19 | 0.66% |
| 2025-01-22 | 10.05 | 10.07 | 0.07 | 0.70% | 9.97 | 10.14 | 47167 | 4734.64 | 0.45% |
| 2025-01-21 | 10.12 | 10.00 | -0.07 | -0.70% | 9.94 | 10.14 | 31533 | 3155.60 | 0.30% |
| 2025-01-20 | 10.06 | 10.07 | 0.04 | 0.40% | 10.04 | 10.19 | 40022 | 4047.95 | 0.39% |
| 2025-01-17 | 9.95 | 10.03 | 0.07 | 0.70% | 9.90 | 10.08 | 38225 | 3821.67 | 0.37% |
| 2025-01-16 | 10.01 | 9.96 | -0.01 | -0.10% | 9.94 | 10.16 | 43467 | 4361.45 | 0.42% |
| 2025-01-15 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.06 | 35767 | 3569.10 | 0.34% |
| 2025-01-14 | 9.79 | 10.03 | 0.25 | 2.56% | 9.77 | 10.07 | 65499 | 6512.87 | 0.63% |
| 2025-01-13 | 9.69 | 9.78 | 0.01 | 0.10% | 9.67 | 9.80 | 37693 | 3669.86 | 0.36% |
| 2025-01-10 | 9.96 | 9.77 | -0.19 | -1.91% | 9.75 | 10.05 | 42669 | 4221.71 | 0.41% |
| 2025-01-09 | 10.11 | 9.96 | -0.16 | -1.58% | 9.95 | 10.11 | 41001 | 4103.88 | 0.39% |
| 2025-01-08 | 10.14 | 10.12 | -0.06 | -0.59% | 9.90 | 10.21 | 67542 | 6783.52 | 0.65% |
| 2025-01-07 | 10.30 | 10.18 | -0.03 | -0.29% | 10.10 | 10.30 | 47313 | 4816.65 | 0.46% |
| 2025-01-06 | 10.12 | 10.21 | 0.05 | 0.49% | 10.05 | 10.26 | 56349 | 5732.64 | 0.54% |
| 2025-01-03 | 10.38 | 10.16 | -0.16 | -1.55% | 10.12 | 10.41 | 80724 | 8286.55 | 0.78% |
| 2025-01-02 | 10.70 | 10.32 | -0.37 | -3.46% | 10.25 | 10.76 | 92473 | 9712.37 | 0.89% |
| 2024-12-31 | 10.94 | 10.69 | -0.22 | -2.02% | 10.68 | 10.95 | 82995 | 8962.97 | 0.80% |
| 2024-12-30 | 10.91 | 10.91 | -0.02 | -0.18% | 10.88 | 10.97 | 42452 | 4634.50 | 0.41% |
| 2024-12-27 | 10.83 | 10.93 | 0.11 | 1.02% | 10.78 | 11.03 | 69266 | 7555.64 | 0.67% |
| 2024-12-26 | 10.82 | 10.82 | -0.05 | -0.46% | 10.79 | 10.92 | 44293 | 4802.16 | 0.43% |
| 2024-12-25 | 11.02 | 10.87 | -0.15 | -1.36% | 10.79 | 11.03 | 89439 | 9739.21 | 0.86% |
| 2024-12-24 | 10.74 | 11.02 | 0.32 | 2.99% | 10.73 | 11.04 | 84321 | 9203.31 | 0.81% |
| 2024-12-23 | 10.90 | 10.70 | -0.23 | -2.10% | 10.67 | 10.95 | 83637 | 9037.66 | 0.80% |
| 2024-12-20 | 10.84 | 10.93 | 0.08 | 0.74% | 10.80 | 11.06 | 72574 | 7945.89 | 0.70% |
| 2024-12-19 | 10.80 | 10.85 | -0.02 | -0.18% | 10.76 | 10.89 | 66427 | 7189.37 | 0.64% |
| 2024-12-18 | 10.90 | 10.87 | 0.03 | 0.28% | 10.85 | 11.03 | 51464 | 5629.58 | 0.50% |
| 2024-12-17 | 11.00 | 10.84 | -0.23 | -2.08% | 10.82 | 11.08 | 83783 | 9156.72 | 0.81% |
| 2024-12-16 | 11.11 | 11.07 | -0.15 | -1.34% | 11.01 | 11.23 | 85325 | 9466.87 | 0.82% |
| 2024-12-13 | 11.46 | 11.22 | -0.30 | -2.60% | 11.10 | 11.71 | 183737 | 20794.73 | 1.77% |
| 2024-12-12 | 11.28 | 11.52 | 0.22 | 1.95% | 11.21 | 11.57 | 145837 | 16629.86 | 1.40% |
| 2024-12-11 | 11.23 | 11.30 | 0.08 | 0.71% | 11.21 | 11.33 | 74307 | 8378.19 | 0.71% |
| 2024-12-10 | 11.59 | 11.22 | -0.10 | -0.88% | 11.22 | 11.68 | 176215 | 20139.12 | 1.70% |
| 2024-12-09 | 11.48 | 11.32 | -0.16 | -1.39% | 11.25 | 11.59 | 130473 | 14897.23 | 1.26% |
| 2024-12-06 | 11.26 | 11.48 | 0.24 | 2.14% | 11.18 | 11.50 | 133678 | 15202.56 | 1.29% |
| 2024-12-05 | 11.28 | 11.24 | -0.05 | -0.44% | 11.17 | 11.44 | 112999 | 12730.64 | 1.09% |
| 2024-12-04 | 11.44 | 11.29 | -0.19 | -1.66% | 11.24 | 11.49 | 90538 | 10285.16 | 0.87% |
| 2024-12-03 | 11.48 | 11.48 | -0.01 | -0.09% | 11.34 | 11.60 | 97365 | 11158.66 | 0.94% |
| 2024-12-02 | 11.50 | 11.49 | -0.07 | -0.61% | 11.33 | 11.56 | 145588 | 16680.77 | 1.40% |
| 2024-11-29 | 11.37 | 11.56 | 0.11 | 0.96% | 11.31 | 11.73 | 168183 | 19404.79 | 1.62% |
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。
