| 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 | 2.44 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 276094 | 6709.94 | 1.75% |
| 2025-12-11 | 2.51 | 2.43 | -0.08 | -3.19% | 2.43 | 2.52 | 578349 | 14230.02 | 3.66% |
| 2025-12-10 | 2.50 | 2.51 | -0.01 | -0.40% | 2.48 | 2.52 | 459061 | 11477.11 | 2.90% |
| 2025-12-09 | 2.56 | 2.52 | -0.03 | -1.18% | 2.52 | 2.59 | 495892 | 12595.23 | 3.14% |
| 2025-12-08 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 566114 | 14447.51 | 3.58% |
| 2025-12-05 | 2.54 | 2.55 | 0.00 | 0.00% | 2.46 | 2.56 | 745385 | 18722.44 | 4.71% |
| 2025-12-04 | 2.60 | 2.55 | -0.08 | -3.04% | 2.55 | 2.65 | 929338 | 24027.18 | 5.88% |
| 2025-12-03 | 2.59 | 2.63 | 0.06 | 2.33% | 2.57 | 2.68 | 1301351 | 34076.11 | 8.23% |
| 2025-12-02 | 2.55 | 2.57 | 0.01 | 0.39% | 2.52 | 2.60 | 733030 | 18773.83 | 4.64% |
| 2025-12-01 | 2.55 | 2.56 | 0.00 | 0.00% | 2.54 | 2.58 | 582772 | 14892.06 | 3.69% |
| 2025-11-28 | 2.54 | 2.56 | 0.02 | 0.79% | 2.51 | 2.56 | 689070 | 17470.53 | 4.36% |
| 2025-11-27 | 2.59 | 2.54 | -0.04 | -1.55% | 2.53 | 2.60 | 839628 | 21426.22 | 5.31% |
| 2025-11-26 | 2.66 | 2.58 | -0.10 | -3.73% | 2.57 | 2.66 | 1451790 | 37860.64 | 9.18% |
| 2025-11-25 | 2.76 | 2.68 | -0.13 | -4.63% | 2.61 | 2.78 | 1933767 | 51704.84 | 12.23% |
| 2025-11-24 | 2.68 | 2.81 | 0.05 | 1.81% | 2.67 | 2.87 | 2185277 | 60755.88 | 13.82% |
| 2025-11-21 | 2.69 | 2.76 | -0.09 | -3.16% | 2.68 | 2.93 | 2821284 | 78309.20 | 17.84% |
| 2025-11-20 | 3.28 | 2.85 | -0.13 | -4.36% | 2.85 | 3.28 | 4456414 | 137964.17 | 28.18% |
| 2025-11-19 | 2.81 | 2.98 | 0.27 | 9.96% | 2.74 | 2.98 | 2140454 | 62036.70 | 13.54% |
| 2025-11-18 | 2.78 | 2.71 | -0.12 | -4.24% | 2.64 | 2.81 | 2371092 | 64116.42 | 14.99% |
| 2025-11-17 | 2.99 | 2.83 | 0.11 | 4.04% | 2.81 | 2.99 | 3392844 | 99426.62 | 21.46% |
| 2025-11-14 | 2.65 | 2.72 | 0.06 | 2.26% | 2.65 | 2.75 | 878779 | 23860.35 | 5.56% |
| 2025-11-13 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 380757 | 10091.58 | 2.41% |
| 2025-11-12 | 2.66 | 2.64 | -0.01 | -0.38% | 2.62 | 2.67 | 364148 | 9621.40 | 2.30% |
| 2025-11-11 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.66 | 482368 | 12741.45 | 3.05% |
| 2025-11-10 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.63 | 395542 | 10346.27 | 2.50% |
| 2025-11-07 | 2.58 | 2.59 | 0.00 | 0.00% | 2.58 | 2.61 | 209187 | 5430.70 | 1.32% |
| 2025-11-06 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 301690 | 7821.91 | 1.91% |
| 2025-11-05 | 2.59 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 398249 | 10418.47 | 2.52% |
| 2025-11-04 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 242957 | 6298.91 | 1.54% |
| 2025-11-03 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.61 | 336504 | 8724.07 | 2.13% |
| 2025-10-31 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 189500 | 4857.66 | 1.20% |
| 2025-10-30 | 2.59 | 2.55 | -0.04 | -1.54% | 2.55 | 2.60 | 318076 | 8162.16 | 2.01% |
| 2025-10-29 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 333107 | 8626.36 | 2.11% |
| 2025-10-28 | 2.61 | 2.61 | -0.01 | -0.38% | 2.61 | 2.64 | 283906 | 7430.90 | 1.80% |
| 2025-10-27 | 2.63 | 2.62 | -0.05 | -1.87% | 2.61 | 2.65 | 562751 | 14784.98 | 3.56% |
| 2025-10-24 | 2.65 | 2.67 | 0.02 | 0.75% | 2.63 | 2.76 | 894452 | 23976.61 | 5.66% |
| 2025-10-23 | 2.63 | 2.65 | 0.01 | 0.38% | 2.60 | 2.65 | 356816 | 9353.63 | 2.26% |
| 2025-10-22 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.67 | 440886 | 11677.77 | 2.79% |
| 2025-10-21 | 2.61 | 2.65 | 0.03 | 1.15% | 2.59 | 2.66 | 544808 | 14342.54 | 3.45% |
| 2025-10-20 | 2.57 | 2.62 | 0.05 | 1.95% | 2.55 | 2.62 | 470024 | 12146.82 | 2.97% |
| 2025-10-17 | 2.59 | 2.57 | -0.03 | -1.15% | 2.54 | 2.60 | 369654 | 9489.98 | 2.34% |
| 2025-10-16 | 2.61 | 2.60 | -0.02 | -0.76% | 2.57 | 2.65 | 520871 | 13540.23 | 3.29% |
| 2025-10-15 | 2.59 | 2.62 | 0.02 | 0.77% | 2.57 | 2.62 | 317904 | 8255.55 | 2.01% |
| 2025-10-14 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 410562 | 10690.33 | 2.60% |
| 2025-10-13 | 2.56 | 2.60 | -0.04 | -1.52% | 2.53 | 2.61 | 345366 | 8907.40 | 2.18% |
| 2025-10-10 | 2.61 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 418497 | 11034.69 | 2.65% |
| 2025-10-09 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.62 | 380793 | 9911.59 | 2.41% |
| 2025-09-30 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.60 | 184620 | 4783.60 | 1.17% |
| 2025-09-29 | 2.58 | 2.60 | 0.01 | 0.39% | 2.53 | 2.60 | 324408 | 8336.33 | 2.05% |
| 2025-09-26 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 263030 | 6854.85 | 1.66% |
| 2025-09-25 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.63 | 241959 | 6316.68 | 1.53% |
| 2025-09-24 | 2.62 | 2.64 | 0.04 | 1.54% | 2.59 | 2.64 | 286153 | 7485.76 | 1.81% |
| 2025-09-23 | 2.65 | 2.60 | -0.07 | -2.62% | 2.56 | 2.66 | 534000 | 13845.29 | 3.38% |
| 2025-09-22 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.71 | 402813 | 10697.46 | 2.55% |
| 2025-09-19 | 2.76 | 2.70 | -0.06 | -2.17% | 2.68 | 2.77 | 623565 | 16877.31 | 3.94% |
| 2025-09-18 | 2.81 | 2.76 | -0.06 | -2.13% | 2.73 | 2.85 | 928341 | 26046.44 | 5.87% |
| 2025-09-17 | 2.86 | 2.82 | -0.03 | -1.05% | 2.79 | 2.87 | 885191 | 24879.53 | 5.60% |
| 2025-09-16 | 2.82 | 2.85 | 0.02 | 0.71% | 2.79 | 2.85 | 757600 | 21477.91 | 4.79% |
| 2025-09-15 | 2.79 | 2.83 | 0.05 | 1.80% | 2.77 | 2.86 | 773043 | 21748.71 | 4.89% |
| 2025-09-12 | 2.74 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 631373 | 17497.42 | 3.99% |
| 2025-09-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 363101 | 9904.23 | 2.30% |
| 2025-09-10 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 267801 | 7321.65 | 1.69% |
| 2025-09-09 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.77 | 310889 | 8519.28 | 1.97% |
| 2025-09-08 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 344788 | 9511.56 | 2.18% |
| 2025-09-05 | 2.72 | 2.75 | 0.02 | 0.73% | 2.67 | 2.76 | 493561 | 13422.02 | 3.12% |
| 2025-09-04 | 2.70 | 2.73 | 0.02 | 0.74% | 2.68 | 2.75 | 530609 | 14458.17 | 3.36% |
| 2025-09-03 | 2.78 | 2.71 | -0.06 | -2.17% | 2.70 | 2.78 | 466401 | 12759.41 | 2.95% |
| 2025-09-02 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.82 | 493492 | 13748.64 | 3.12% |
| 2025-09-01 | 2.77 | 2.79 | 0.00 | 0.00% | 2.74 | 2.81 | 461537 | 12805.80 | 2.92% |
| 2025-08-29 | 2.77 | 2.79 | 0.02 | 0.72% | 2.74 | 2.83 | 510205 | 14191.74 | 3.23% |
| 2025-08-28 | 2.78 | 2.77 | -0.02 | -0.72% | 2.68 | 2.81 | 699329 | 19235.30 | 4.42% |
| 2025-08-27 | 2.88 | 2.79 | -0.09 | -3.13% | 2.78 | 2.88 | 862590 | 24432.43 | 5.45% |
| 2025-08-26 | 2.85 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 637699 | 18336.76 | 4.03% |
| 2025-08-25 | 2.88 | 2.86 | -0.01 | -0.35% | 2.84 | 2.88 | 716140 | 20484.70 | 4.53% |
| 2025-08-22 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.90 | 702223 | 20138.76 | 4.44% |
| 2025-08-21 | 2.92 | 2.90 | -0.04 | -1.36% | 2.88 | 2.95 | 871891 | 25346.67 | 5.51% |
| 2025-08-20 | 2.97 | 2.94 | 0.02 | 0.68% | 2.91 | 2.99 | 798027 | 23439.38 | 5.05% |
| 2025-08-19 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.96 | 784071 | 22936.25 | 4.96% |
| 2025-08-18 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.97 | 1223742 | 35979.42 | 7.74% |
| 2025-08-15 | 2.82 | 2.92 | 0.07 | 2.46% | 2.79 | 2.99 | 1357623 | 39274.02 | 8.59% |
东方海洋(002086)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。
