| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2.66 | 2.74 | 0.06 | 2.24% | 2.63 | 2.80 | 1041909 | 28371.11 | 6.87% |
| 2025-05-27 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.70 | 507767 | 13564.31 | 3.35% |
| 2025-05-26 | 2.66 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 383799 | 10183.72 | 2.53% |
| 2025-05-23 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.73 | 517618 | 13844.30 | 3.41% |
| 2025-05-22 | 2.73 | 2.69 | -0.06 | -2.18% | 2.68 | 2.77 | 498669 | 13497.67 | 3.29% |
| 2025-05-21 | 2.81 | 2.75 | -0.08 | -2.83% | 2.72 | 2.82 | 668916 | 18419.04 | 4.41% |
| 2025-05-20 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.89 | 891244 | 25264.48 | 5.87% |
| 2025-05-19 | 2.80 | 2.80 | -0.01 | -0.36% | 2.74 | 2.81 | 698425 | 19419.08 | 4.60% |
| 2025-05-16 | 2.83 | 2.81 | -0.06 | -2.09% | 2.74 | 2.83 | 1039878 | 28935.60 | 6.85% |
| 2025-05-15 | 2.78 | 2.87 | 0.07 | 2.50% | 2.77 | 2.93 | 1806899 | 51895.94 | 11.91% |
| 2025-05-14 | 2.84 | 2.80 | -0.06 | -2.10% | 2.75 | 2.92 | 2026750 | 57284.04 | 13.36% |
| 2025-05-13 | 2.62 | 2.86 | 0.26 | 10.00% | 2.61 | 2.86 | 797362 | 22477.43 | 5.26% |
| 2025-05-12 | 2.60 | 2.60 | -0.04 | -1.52% | 2.58 | 2.63 | 628686 | 16323.41 | 4.14% |
| 2025-05-09 | 2.71 | 2.64 | -0.06 | -2.22% | 2.62 | 2.84 | 619658 | 16577.04 | 4.08% |
| 2025-05-08 | 2.70 | 2.70 | -0.03 | -1.10% | 2.64 | 2.73 | 817322 | 21998.25 | 5.39% |
| 2025-05-07 | 2.63 | 2.73 | 0.12 | 4.60% | 2.58 | 2.79 | 1363208 | 36522.61 | 8.99% |
| 2025-05-06 | 2.53 | 2.61 | 0.08 | 3.16% | 2.53 | 2.61 | 523877 | 13527.27 | 3.45% |
| 2025-04-30 | 2.50 | 2.53 | 0.02 | 0.80% | 2.49 | 2.58 | 485076 | 12337.97 | 3.20% |
| 2025-04-29 | 2.46 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 512001 | 12693.46 | 3.38% |
| 2025-04-28 | 2.48 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 481758 | 11898.72 | 3.18% |
| 2025-04-25 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.59 | 607963 | 15477.67 | 4.01% |
| 2025-04-24 | 2.63 | 2.56 | -0.09 | -3.40% | 2.56 | 2.67 | 719284 | 18704.60 | 4.74% |
| 2025-04-23 | 2.64 | 2.65 | 0.01 | 0.38% | 2.57 | 2.70 | 1021105 | 26911.34 | 6.73% |
| 2025-04-22 | 2.62 | 2.64 | 0.02 | 0.76% | 2.57 | 2.69 | 1040849 | 27315.16 | 6.86% |
| 2025-04-21 | 2.60 | 2.62 | -0.01 | -0.38% | 2.55 | 2.63 | 798865 | 20759.32 | 5.27% |
| 2025-04-18 | 2.62 | 2.63 | 0.05 | 1.94% | 2.57 | 2.69 | 1142487 | 30187.79 | 7.53% |
| 2025-04-17 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.62 | 468312 | 12156.81 | 3.09% |
| 2025-04-16 | 2.68 | 2.59 | -0.09 | -3.36% | 2.55 | 2.69 | 715274 | 18637.27 | 4.71% |
| 2025-04-15 | 2.74 | 2.68 | -0.07 | -2.55% | 2.66 | 2.75 | 641075 | 17230.68 | 4.23% |
| 2025-04-14 | 2.70 | 2.75 | 0.09 | 3.38% | 2.69 | 2.78 | 987606 | 27082.97 | 6.51% |
| 2025-04-11 | 2.67 | 2.66 | -0.05 | -1.85% | 2.63 | 2.71 | 939738 | 25034.79 | 6.19% |
| 2025-04-10 | 2.66 | 2.71 | 0.01 | 0.37% | 2.66 | 2.83 | 1672300 | 45800.34 | 11.02% |
| 2025-04-09 | 2.68 | 2.70 | 0.07 | 2.66% | 2.54 | 2.73 | 2005361 | 53280.86 | 13.22% |
| 2025-04-08 | 2.37 | 2.63 | 0.24 | 10.04% | 2.36 | 2.63 | 1030320 | 26139.82 | 6.79% |
| 2025-04-07 | 2.50 | 2.39 | -0.26 | -9.81% | 2.39 | 2.56 | 977187 | 23859.11 | 6.44% |
| 2025-04-03 | 2.64 | 2.65 | -0.02 | -0.75% | 2.62 | 2.71 | 711357 | 19005.01 | 4.69% |
| 2025-04-02 | 2.73 | 2.67 | -0.06 | -2.20% | 2.66 | 2.74 | 839237 | 22579.26 | 5.53% |
| 2025-04-01 | 2.79 | 2.73 | -0.03 | -1.09% | 2.72 | 2.81 | 977233 | 27011.65 | 6.44% |
| 2025-03-31 | 2.88 | 2.76 | -0.16 | -5.48% | 2.71 | 2.90 | 1437123 | 39743.82 | 9.47% |
| 2025-03-28 | 2.92 | 2.92 | -0.02 | -0.68% | 2.91 | 3.00 | 1225698 | 36158.92 | 8.08% |
| 2025-03-27 | 3.15 | 2.94 | -0.31 | -9.54% | 2.94 | 3.16 | 2002102 | 59953.32 | 13.20% |
| 2025-03-26 | 3.10 | 3.25 | 0.05 | 1.56% | 3.06 | 3.38 | 1969488 | 63974.34 | 12.98% |
| 2025-03-25 | 3.37 | 3.20 | -0.31 | -8.83% | 3.16 | 3.37 | 2475042 | 79754.98 | 16.32% |
| 2025-03-24 | 3.65 | 3.51 | -0.25 | -6.65% | 3.38 | 3.72 | 3802126 | 132894.33 | 25.06% |
| 2025-03-21 | 3.43 | 3.76 | 0.33 | 9.62% | 3.38 | 3.77 | 4725648 | 173218.44 | 31.15% |
| 2025-03-20 | 3.12 | 3.43 | 0.18 | 5.54% | 3.05 | 3.55 | 3847731 | 129211.09 | 25.36% |
| 2025-03-19 | 3.40 | 3.25 | -0.33 | -9.22% | 3.22 | 3.57 | 4239601 | 143499.12 | 27.95% |
| 2025-03-18 | 3.49 | 3.58 | 0.33 | 10.15% | 3.37 | 3.58 | 5703484 | 200686.86 | 37.60% |
| 2025-03-17 | 3.25 | 3.25 | 0.30 | 10.17% | 3.25 | 3.25 | 177277 | 5761.51 | 1.17% |
| 2025-03-14 | 2.95 | 2.95 | 0.27 | 10.07% | 2.95 | 2.95 | 555111 | 16375.77 | 3.66% |
| 2025-03-13 | 2.43 | 2.68 | 0.24 | 9.84% | 2.36 | 2.68 | 1472958 | 38268.43 | 9.71% |
| 2025-03-12 | 2.42 | 2.44 | 0.04 | 1.67% | 2.39 | 2.45 | 473844 | 11468.24 | 3.12% |
| 2025-03-11 | 2.36 | 2.40 | 0.02 | 0.84% | 2.33 | 2.42 | 331625 | 7911.59 | 2.19% |
| 2025-03-10 | 2.37 | 2.38 | 0.02 | 0.85% | 2.37 | 2.41 | 284274 | 6787.92 | 1.87% |
| 2025-03-07 | 2.43 | 2.36 | -0.08 | -3.28% | 2.35 | 2.43 | 537823 | 12822.08 | 3.55% |
| 2025-03-06 | 2.41 | 2.44 | 0.01 | 0.41% | 2.38 | 2.46 | 537938 | 13033.66 | 3.55% |
| 2025-03-05 | 2.45 | 2.43 | -0.03 | -1.22% | 2.38 | 2.46 | 421152 | 10156.97 | 2.78% |
| 2025-03-04 | 2.43 | 2.46 | 0.02 | 0.82% | 2.41 | 2.47 | 333654 | 8161.03 | 2.20% |
| 2025-03-03 | 2.50 | 2.44 | -0.05 | -2.01% | 2.43 | 2.52 | 433812 | 10688.47 | 2.86% |
| 2025-02-28 | 2.56 | 2.49 | -0.08 | -3.11% | 2.48 | 2.58 | 517385 | 13086.54 | 3.41% |
| 2025-02-27 | 2.57 | 2.57 | -0.01 | -0.39% | 2.52 | 2.63 | 566863 | 14544.96 | 3.74% |
| 2025-02-26 | 2.60 | 2.58 | -0.04 | -1.53% | 2.56 | 2.64 | 704125 | 18207.17 | 4.64% |
| 2025-02-25 | 2.64 | 2.62 | -0.07 | -2.60% | 2.58 | 2.66 | 792138 | 20774.61 | 5.22% |
| 2025-02-24 | 2.53 | 2.69 | 0.15 | 5.91% | 2.52 | 2.75 | 1466690 | 39203.93 | 9.67% |
| 2025-02-21 | 2.49 | 2.54 | 0.03 | 1.20% | 2.48 | 2.59 | 761868 | 19224.49 | 5.02% |
| 2025-02-20 | 2.54 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 566504 | 14299.74 | 3.73% |
| 2025-02-19 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.58 | 551233 | 14032.80 | 3.63% |
| 2025-02-18 | 2.69 | 2.54 | -0.16 | -5.93% | 2.53 | 2.69 | 834711 | 21700.29 | 5.50% |
| 2025-02-17 | 2.62 | 2.70 | 0.07 | 2.66% | 2.61 | 2.74 | 970312 | 25974.24 | 6.40% |
| 2025-02-14 | 2.64 | 2.63 | -0.03 | -1.13% | 2.58 | 2.70 | 1073945 | 28377.20 | 7.08% |
| 2025-02-13 | 2.70 | 2.66 | -0.02 | -0.75% | 2.62 | 2.82 | 1720346 | 46611.74 | 11.34% |
| 2025-02-12 | 2.50 | 2.68 | 0.13 | 5.10% | 2.45 | 2.77 | 2054384 | 53308.52 | 13.54% |
| 2025-02-11 | 2.44 | 2.55 | 0.11 | 4.51% | 2.35 | 2.67 | 2113630 | 52574.57 | 13.93% |
| 2025-02-10 | 2.52 | 2.44 | -0.08 | -3.17% | 2.35 | 2.54 | 1662822 | 39914.87 | 10.96% |
| 2025-02-07 | 2.50 | 2.52 | 0.05 | 2.02% | 2.49 | 2.58 | 400304 | 10154.90 | 4.49% |
| 2025-02-06 | 2.40 | 2.47 | 0.06 | 2.49% | 2.36 | 2.47 | 322474 | 7823.81 | 3.62% |
| 2025-02-05 | 2.42 | 2.41 | 0.02 | 0.84% | 2.39 | 2.45 | 216838 | 5244.38 | 2.43% |
| 2025-01-27 | 2.47 | 2.39 | -0.02 | -0.83% | 2.39 | 2.49 | 238615 | 5780.70 | 2.68% |
| 2025-01-24 | 2.36 | 2.41 | 0.03 | 1.26% | 2.30 | 2.43 | 308862 | 7336.35 | 3.47% |
| 2025-01-23 | 2.49 | 2.38 | -0.08 | -3.25% | 2.38 | 2.51 | 441676 | 10697.14 | 4.96% |
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。
