| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.22 | 11.09 | -0.12 | -1.07% | 11.05 | 11.29 | 87949 | 9821.23 | 0.85% |
| 2025-08-13 | 11.20 | 11.21 | 0.03 | 0.27% | 11.10 | 11.35 | 95418 | 10703.25 | 0.92% |
| 2025-08-12 | 11.24 | 11.18 | -0.05 | -0.45% | 11.15 | 11.31 | 72412 | 8126.89 | 0.70% |
| 2025-08-11 | 11.20 | 11.23 | 0.01 | 0.09% | 11.14 | 11.26 | 65264 | 7312.15 | 0.63% |
| 2025-08-08 | 11.24 | 11.22 | -0.05 | -0.44% | 11.18 | 11.29 | 55200 | 6192.39 | 0.53% |
| 2025-08-07 | 11.28 | 11.27 | 0.04 | 0.36% | 11.19 | 11.28 | 38023 | 4272.89 | 0.37% |
| 2025-08-06 | 11.25 | 11.23 | -0.05 | -0.44% | 11.18 | 11.28 | 51708 | 5799.97 | 0.50% |
| 2025-08-05 | 11.21 | 11.28 | 0.07 | 0.62% | 11.20 | 11.39 | 65763 | 7428.05 | 0.63% |
| 2025-08-04 | 11.07 | 11.21 | 0.07 | 0.63% | 11.07 | 11.27 | 45668 | 5109.84 | 0.44% |
| 2025-08-01 | 11.02 | 11.14 | 0.11 | 1.00% | 11.02 | 11.19 | 47416 | 5280.55 | 0.46% |
| 2025-07-31 | 11.15 | 11.03 | -0.16 | -1.43% | 11.00 | 11.17 | 65740 | 7276.00 | 0.63% |
| 2025-07-30 | 11.17 | 11.19 | 0.04 | 0.36% | 11.07 | 11.25 | 51167 | 5715.20 | 0.49% |
| 2025-07-29 | 11.15 | 11.15 | -0.04 | -0.36% | 11.05 | 11.19 | 53620 | 5959.42 | 0.52% |
| 2025-07-28 | 11.27 | 11.19 | -0.08 | -0.71% | 11.16 | 11.31 | 69171 | 7756.04 | 0.67% |
| 2025-07-25 | 11.39 | 11.27 | -0.08 | -0.70% | 11.26 | 11.43 | 53464 | 6065.91 | 0.51% |
| 2025-07-24 | 11.20 | 11.35 | 0.15 | 1.34% | 11.18 | 11.37 | 78650 | 8904.93 | 0.76% |
| 2025-07-23 | 11.23 | 11.20 | -0.02 | -0.18% | 11.20 | 11.38 | 77895 | 8777.10 | 0.75% |
| 2025-07-22 | 11.21 | 11.22 | 0.00 | 0.00% | 11.12 | 11.23 | 49585 | 5546.46 | 0.48% |
| 2025-07-21 | 11.09 | 11.22 | 0.11 | 0.99% | 11.09 | 11.32 | 70199 | 7890.06 | 0.68% |
| 2025-07-18 | 11.08 | 11.11 | 0.06 | 0.54% | 11.03 | 11.13 | 43311 | 4800.92 | 0.42% |
| 2025-07-17 | 11.05 | 11.05 | -0.03 | -0.27% | 11.03 | 11.12 | 42965 | 4752.17 | 0.41% |
| 2025-07-16 | 11.14 | 11.08 | -0.06 | -0.54% | 11.05 | 11.20 | 56383 | 6261.73 | 0.54% |
| 2025-07-15 | 11.12 | 11.14 | 0.13 | 1.18% | 11.03 | 11.20 | 95000 | 10575.20 | 0.91% |
| 2025-07-14 | 11.25 | 11.01 | -0.24 | -2.13% | 10.99 | 11.26 | 90604 | 10032.07 | 0.87% |
| 2025-07-11 | 11.16 | 11.25 | 0.11 | 0.99% | 11.12 | 11.35 | 129721 | 14595.91 | 1.25% |
| 2025-07-10 | 10.94 | 11.14 | 0.21 | 1.92% | 10.92 | 11.26 | 103628 | 11521.21 | 1.00% |
| 2025-07-09 | 10.92 | 10.93 | 0.01 | 0.09% | 10.91 | 11.00 | 62436 | 6840.44 | 0.60% |
| 2025-07-08 | 10.88 | 10.92 | 0.04 | 0.37% | 10.82 | 10.99 | 61793 | 6737.39 | 0.59% |
| 2025-07-07 | 10.90 | 10.88 | -0.02 | -0.18% | 10.86 | 10.96 | 38661 | 4208.35 | 0.37% |
| 2025-07-04 | 10.81 | 10.90 | 0.11 | 1.02% | 10.76 | 11.00 | 76131 | 8307.92 | 0.73% |
| 2025-07-03 | 10.85 | 10.79 | -0.10 | -0.92% | 10.78 | 10.90 | 45778 | 4962.90 | 0.44% |
| 2025-07-02 | 10.81 | 10.89 | 0.08 | 0.74% | 10.72 | 10.89 | 65121 | 7038.50 | 0.63% |
| 2025-07-01 | 10.67 | 10.81 | 0.12 | 1.12% | 10.66 | 11.00 | 83241 | 9045.67 | 0.80% |
| 2025-06-30 | 10.75 | 10.69 | -0.02 | -0.19% | 10.60 | 10.80 | 80322 | 8584.29 | 0.77% |
| 2025-06-27 | 10.87 | 10.71 | 0.08 | 0.75% | 10.70 | 11.07 | 187705 | 20480.57 | 1.81% |
| 2025-06-26 | 10.72 | 10.63 | -0.04 | -0.37% | 10.60 | 10.75 | 77542 | 8260.37 | 0.75% |
| 2025-06-25 | 10.34 | 10.67 | 0.31 | 2.99% | 10.34 | 10.74 | 168377 | 17800.74 | 1.62% |
| 2025-06-24 | 10.23 | 10.36 | 0.16 | 1.57% | 10.23 | 10.39 | 68144 | 7042.19 | 0.66% |
| 2025-06-23 | 10.17 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 53580 | 5454.31 | 0.52% |
| 2025-06-20 | 10.20 | 10.19 | -0.04 | -0.39% | 10.18 | 10.27 | 37386 | 3821.40 | 0.36% |
| 2025-06-19 | 10.31 | 10.23 | -0.10 | -0.97% | 10.16 | 10.34 | 42610 | 4362.48 | 0.41% |
| 2025-06-18 | 10.46 | 10.33 | -0.14 | -1.34% | 10.33 | 10.48 | 40998 | 4249.63 | 0.39% |
| 2025-06-17 | 10.40 | 10.47 | 0.11 | 1.06% | 10.34 | 10.47 | 39433 | 4108.17 | 0.38% |
| 2025-06-16 | 10.40 | 10.36 | -0.04 | -0.38% | 10.33 | 10.45 | 43363 | 4495.96 | 0.42% |
| 2025-06-13 | 10.51 | 10.40 | -0.11 | -1.05% | 10.40 | 10.53 | 46171 | 4821.97 | 0.44% |
| 2025-06-12 | 10.55 | 10.51 | -0.04 | -0.38% | 10.49 | 10.58 | 44933 | 4731.96 | 0.43% |
| 2025-06-11 | 10.43 | 10.55 | 0.14 | 1.34% | 10.40 | 10.59 | 59076 | 6208.67 | 0.57% |
| 2025-06-10 | 10.46 | 10.41 | -0.04 | -0.38% | 10.36 | 10.50 | 42895 | 4475.84 | 0.41% |
| 2025-06-09 | 10.42 | 10.45 | 0.06 | 0.58% | 10.34 | 10.46 | 40167 | 4178.34 | 0.39% |
| 2025-06-06 | 10.49 | 10.39 | -0.06 | -0.57% | 10.37 | 10.49 | 33979 | 3539.87 | 0.33% |
| 2025-06-05 | 10.39 | 10.45 | 0.06 | 0.58% | 10.36 | 10.56 | 60499 | 6326.24 | 0.58% |
| 2025-06-04 | 10.37 | 10.39 | 0.05 | 0.48% | 10.33 | 10.42 | 37374 | 3875.85 | 0.36% |
| 2025-06-03 | 10.29 | 10.34 | 0.00 | 0.00% | 10.23 | 10.36 | 32485 | 3351.47 | 0.31% |
| 2025-05-30 | 10.30 | 10.34 | 0.01 | 0.10% | 10.28 | 10.38 | 38077 | 3935.98 | 0.37% |
| 2025-05-29 | 10.31 | 10.33 | 0.07 | 0.68% | 10.26 | 10.34 | 44837 | 4623.01 | 0.43% |
| 2025-05-28 | 10.24 | 10.26 | 0.05 | 0.49% | 10.19 | 10.29 | 29216 | 2990.48 | 0.28% |
| 2025-05-27 | 10.27 | 10.21 | -0.05 | -0.49% | 10.15 | 10.28 | 35793 | 3650.03 | 0.34% |
| 2025-05-26 | 10.24 | 10.26 | 0.02 | 0.20% | 10.20 | 10.33 | 30092 | 3086.05 | 0.29% |
| 2025-05-23 | 10.39 | 10.24 | -0.14 | -1.35% | 10.24 | 10.40 | 44936 | 4635.16 | 0.43% |
| 2025-05-22 | 10.40 | 10.38 | -0.02 | -0.19% | 10.30 | 10.43 | 33946 | 3516.86 | 0.33% |
| 2025-05-21 | 10.43 | 10.40 | 0.00 | 0.00% | 10.36 | 10.45 | 32769 | 3409.79 | 0.32% |
| 2025-05-20 | 10.45 | 10.40 | -0.04 | -0.38% | 10.36 | 10.50 | 35489 | 3693.48 | 0.34% |
| 2025-05-19 | 10.36 | 10.44 | 0.11 | 1.06% | 10.36 | 10.47 | 39983 | 4170.59 | 0.38% |
| 2025-05-16 | 10.42 | 10.33 | -0.12 | -1.15% | 10.28 | 10.50 | 48508 | 5026.72 | 0.47% |
| 2025-05-15 | 10.50 | 10.45 | -0.07 | -0.67% | 10.44 | 10.56 | 57118 | 5985.36 | 0.55% |
| 2025-05-14 | 10.36 | 10.52 | 0.18 | 1.74% | 10.28 | 10.59 | 105426 | 10993.30 | 1.01% |
| 2025-05-13 | 10.73 | 10.66 | -0.05 | -0.47% | 10.64 | 10.78 | 60459 | 6467.04 | 0.58% |
| 2025-05-12 | 10.66 | 10.71 | 0.05 | 0.47% | 10.57 | 10.77 | 81901 | 8739.40 | 0.79% |
| 2025-05-09 | 10.56 | 10.66 | 0.13 | 1.23% | 10.52 | 10.72 | 67265 | 7148.38 | 0.65% |
| 2025-05-08 | 10.46 | 10.53 | 0.03 | 0.29% | 10.44 | 10.67 | 74541 | 7858.95 | 0.72% |
| 2025-05-07 | 10.40 | 10.50 | 0.14 | 1.35% | 10.40 | 10.60 | 82495 | 8676.06 | 0.79% |
| 2025-05-06 | 10.30 | 10.36 | 0.08 | 0.78% | 10.30 | 10.36 | 50855 | 5259.25 | 0.49% |
| 2025-04-30 | 10.30 | 10.28 | -0.03 | -0.29% | 10.25 | 10.38 | 46166 | 4761.14 | 0.44% |
| 2025-04-29 | 10.42 | 10.31 | -0.12 | -1.15% | 10.30 | 10.47 | 54581 | 5659.34 | 0.53% |
| 2025-04-28 | 10.45 | 10.43 | -0.09 | -0.86% | 10.27 | 10.48 | 71051 | 7380.33 | 0.68% |
| 2025-04-25 | 10.56 | 10.52 | -0.04 | -0.38% | 10.50 | 10.60 | 35251 | 3721.73 | 0.34% |
| 2025-04-24 | 10.60 | 10.56 | -0.03 | -0.28% | 10.48 | 10.65 | 54259 | 5728.18 | 0.52% |
| 2025-04-23 | 10.75 | 10.59 | -0.12 | -1.12% | 10.56 | 10.77 | 71003 | 7549.96 | 0.68% |
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。
