| 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 | 2.14 | 2.16 | 0.04 | 1.89% | 2.10 | 2.17 | 661814 | 14199.42 | 4.19% |
| 2026-03-24 | 2.10 | 2.12 | 0.07 | 3.41% | 2.03 | 2.13 | 838400 | 17476.40 | 5.30% |
| 2026-03-23 | 2.16 | 2.05 | -0.16 | -7.24% | 2.02 | 2.16 | 1139606 | 23823.07 | 7.21% |
| 2026-03-20 | 2.33 | 2.21 | -0.09 | -3.91% | 2.21 | 2.33 | 1161950 | 26192.59 | 7.35% |
| 2026-03-19 | 2.39 | 2.30 | -0.14 | -5.74% | 2.29 | 2.40 | 1294884 | 30264.81 | 8.19% |
| 2026-03-18 | 2.52 | 2.44 | -0.08 | -3.17% | 2.39 | 2.53 | 1963906 | 48011.53 | 12.42% |
| 2026-03-17 | 2.61 | 2.52 | 0.02 | 0.80% | 2.48 | 2.67 | 3772835 | 97486.83 | 23.86% |
| 2026-03-16 | 2.50 | 2.50 | 0.23 | 10.13% | 2.50 | 2.50 | 849647 | 21241.18 | 5.37% |
| 2026-03-13 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 374573 | 8517.99 | 2.37% |
| 2026-03-12 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 354327 | 8032.57 | 2.24% |
| 2026-03-11 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.30 | 370157 | 8412.83 | 2.34% |
| 2026-03-10 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 276902 | 6367.82 | 1.75% |
| 2026-03-09 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.35 | 452782 | 10435.55 | 2.86% |
| 2026-03-06 | 2.22 | 2.32 | 0.09 | 4.04% | 2.21 | 2.33 | 744216 | 16934.96 | 4.71% |
| 2026-03-05 | 2.27 | 2.23 | -0.01 | -0.45% | 2.21 | 2.28 | 463899 | 10359.59 | 2.93% |
| 2026-03-04 | 2.22 | 2.24 | 0.00 | 0.00% | 2.20 | 2.26 | 473915 | 10603.23 | 3.00% |
| 2026-03-03 | 2.31 | 2.24 | -0.04 | -1.75% | 2.23 | 2.34 | 683877 | 15662.36 | 4.32% |
| 2026-03-02 | 2.32 | 2.28 | -0.07 | -2.98% | 2.27 | 2.33 | 554127 | 12724.75 | 3.50% |
| 2026-02-27 | 2.35 | 2.35 | -0.02 | -0.84% | 2.32 | 2.38 | 540388 | 12714.73 | 3.42% |
| 2026-02-26 | 2.32 | 2.37 | 0.05 | 2.16% | 2.32 | 2.42 | 917520 | 21680.34 | 5.80% |
| 2026-02-25 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.35 | 541357 | 12588.39 | 3.42% |
| 2026-02-24 | 2.26 | 2.28 | 0.03 | 1.33% | 2.25 | 2.29 | 278243 | 6326.02 | 1.76% |
| 2026-02-13 | 2.26 | 2.25 | -0.01 | -0.44% | 2.25 | 2.30 | 287116 | 6520.00 | 1.82% |
| 2026-02-12 | 2.30 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 421152 | 9559.95 | 2.66% |
| 2026-02-11 | 2.33 | 2.30 | -0.04 | -1.71% | 2.30 | 2.33 | 288103 | 6672.98 | 1.82% |
| 2026-02-10 | 2.31 | 2.34 | 0.03 | 1.30% | 2.29 | 2.35 | 505800 | 11772.66 | 3.20% |
| 2026-02-09 | 2.29 | 2.31 | 0.03 | 1.32% | 2.29 | 2.32 | 349502 | 8056.07 | 2.21% |
| 2026-02-06 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 265152 | 6037.91 | 1.68% |
| 2026-02-05 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.29 | 297377 | 6755.51 | 1.88% |
| 2026-02-04 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.28 | 326272 | 7371.83 | 2.06% |
| 2026-02-03 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 271567 | 6078.34 | 1.72% |
| 2026-02-02 | 2.27 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 398393 | 8980.43 | 2.52% |
| 2026-01-30 | 2.28 | 2.28 | 0.01 | 0.44% | 2.27 | 2.35 | 614885 | 14202.73 | 3.89% |
| 2026-01-29 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 441255 | 10018.77 | 2.79% |
| 2026-01-28 | 2.29 | 2.28 | -0.01 | -0.44% | 2.28 | 2.31 | 291769 | 6679.75 | 1.85% |
| 2026-01-27 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 590073 | 13545.60 | 3.73% |
| 2026-01-26 | 2.38 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 475169 | 11153.51 | 3.00% |
| 2026-01-23 | 2.38 | 2.39 | 0.03 | 1.27% | 2.36 | 2.39 | 366402 | 8697.15 | 2.32% |
| 2026-01-22 | 2.33 | 2.36 | 0.04 | 1.72% | 2.31 | 2.37 | 445071 | 10435.27 | 2.81% |
| 2026-01-21 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 337673 | 7836.26 | 2.14% |
| 2026-01-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 277745 | 6476.57 | 1.76% |
| 2026-01-19 | 2.32 | 2.34 | 0.01 | 0.43% | 2.32 | 2.35 | 245987 | 5743.17 | 1.56% |
| 2026-01-16 | 2.36 | 2.33 | -0.02 | -0.85% | 2.32 | 2.36 | 369662 | 8620.62 | 2.34% |
| 2026-01-15 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.40 | 493538 | 11650.02 | 3.12% |
| 2026-01-14 | 2.43 | 2.39 | -0.04 | -1.65% | 2.38 | 2.45 | 665756 | 16079.89 | 4.21% |
| 2026-01-13 | 2.44 | 2.43 | 0.00 | 0.00% | 2.40 | 2.49 | 730660 | 17847.47 | 4.62% |
| 2026-01-12 | 2.41 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 695271 | 16773.64 | 4.40% |
| 2026-01-09 | 2.39 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 594214 | 14225.07 | 3.76% |
| 2026-01-08 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.39 | 447873 | 10618.92 | 2.83% |
| 2026-01-07 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 429550 | 10167.51 | 2.72% |
| 2026-01-06 | 2.33 | 2.37 | 0.04 | 1.72% | 2.32 | 2.37 | 421582 | 9928.81 | 2.67% |
| 2026-01-05 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 286062 | 6618.11 | 1.81% |
| 2025-12-31 | 2.32 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 303367 | 6978.22 | 1.92% |
| 2025-12-30 | 2.34 | 2.31 | -0.04 | -1.70% | 2.30 | 2.35 | 377023 | 8735.94 | 2.38% |
| 2025-12-29 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.38 | 371573 | 8753.71 | 2.35% |
| 2025-12-26 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 307917 | 7336.14 | 1.95% |
| 2025-12-25 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.41 | 387371 | 9251.44 | 2.45% |
| 2025-12-24 | 2.36 | 2.38 | 0.02 | 0.85% | 2.36 | 2.39 | 289227 | 6861.40 | 1.83% |
| 2025-12-23 | 2.41 | 2.36 | -0.04 | -1.67% | 2.36 | 2.41 | 336287 | 7983.68 | 2.13% |
| 2025-12-22 | 2.42 | 2.40 | -0.01 | -0.41% | 2.40 | 2.42 | 299072 | 7200.52 | 1.89% |
| 2025-12-19 | 2.38 | 2.41 | 0.04 | 1.69% | 2.37 | 2.42 | 486630 | 11686.57 | 3.08% |
| 2025-12-18 | 2.37 | 2.37 | -0.01 | -0.42% | 2.35 | 2.40 | 325790 | 7765.41 | 2.06% |
| 2025-12-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.33 | 2.38 | 405731 | 9565.49 | 2.57% |
| 2025-12-16 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 392503 | 9374.14 | 2.48% |
| 2025-12-15 | 2.42 | 2.41 | -0.02 | -0.82% | 2.40 | 2.43 | 300564 | 7251.54 | 1.90% |
| 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% |
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。
