| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 2.51 | 2.46 | -0.11 | -4.28% | 2.43 | 2.54 | 283541 | 6979.40 | 3.18% |
| 2025-01-21 | 2.63 | 2.57 | -0.05 | -1.91% | 2.53 | 2.66 | 247454 | 6362.81 | 2.78% |
| 2025-01-20 | 2.64 | 2.62 | 0.01 | 0.38% | 2.57 | 2.66 | 230601 | 6052.39 | 2.59% |
| 2025-01-17 | 2.67 | 2.61 | -0.08 | -2.97% | 2.61 | 2.68 | 244604 | 6447.29 | 2.75% |
| 2025-01-16 | 2.68 | 2.69 | 0.03 | 1.13% | 2.65 | 2.78 | 340478 | 9235.23 | 3.82% |
| 2025-01-15 | 2.64 | 2.66 | 0.02 | 0.76% | 2.59 | 2.72 | 434598 | 11567.17 | 4.88% |
| 2025-01-14 | 2.48 | 2.64 | 0.16 | 6.45% | 2.48 | 2.64 | 363249 | 9354.40 | 4.08% |
| 2025-01-13 | 2.45 | 2.48 | -0.03 | -1.20% | 2.41 | 2.51 | 279794 | 6905.26 | 3.14% |
| 2025-01-10 | 2.64 | 2.51 | -0.13 | -4.92% | 2.51 | 2.68 | 296580 | 7701.82 | 3.33% |
| 2025-01-09 | 2.62 | 2.64 | -0.01 | -0.38% | 2.58 | 2.65 | 327693 | 8570.79 | 3.68% |
| 2025-01-08 | 2.62 | 2.65 | 0.05 | 1.92% | 2.54 | 2.73 | 620975 | 16364.60 | 6.97% |
| 2025-01-07 | 2.52 | 2.60 | 0.08 | 3.17% | 2.48 | 2.60 | 320055 | 8137.29 | 3.59% |
| 2025-01-06 | 2.56 | 2.52 | -0.08 | -3.08% | 2.45 | 2.58 | 400810 | 10012.58 | 4.50% |
| 2025-01-03 | 2.85 | 2.60 | -0.24 | -8.45% | 2.58 | 2.89 | 444059 | 11888.19 | 4.98% |
| 2025-01-02 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.95 | 326893 | 9433.59 | 3.67% |
| 2024-12-31 | 2.96 | 2.89 | -0.07 | -2.36% | 2.86 | 2.99 | 315734 | 9139.92 | 3.54% |
| 2024-12-30 | 3.10 | 2.96 | -0.14 | -4.52% | 2.95 | 3.12 | 308775 | 9200.46 | 3.47% |
| 2024-12-27 | 3.06 | 3.10 | 0.02 | 0.65% | 3.04 | 3.15 | 306178 | 9515.08 | 3.44% |
| 2024-12-26 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.15 | 292546 | 9038.83 | 3.28% |
| 2024-12-25 | 3.19 | 3.07 | -0.12 | -3.76% | 2.97 | 3.19 | 471775 | 14373.37 | 5.30% |
| 2024-12-24 | 3.30 | 3.19 | -0.05 | -1.54% | 3.09 | 3.35 | 438236 | 13842.47 | 4.92% |
| 2024-12-23 | 3.60 | 3.24 | -0.33 | -9.24% | 3.21 | 3.60 | 698727 | 23169.04 | 7.84% |
| 2024-12-20 | 3.59 | 3.57 | -0.01 | -0.28% | 3.53 | 3.70 | 494578 | 17851.77 | 5.55% |
| 2024-12-19 | 3.73 | 3.58 | -0.17 | -4.53% | 3.50 | 3.74 | 652345 | 23351.52 | 7.32% |
| 2024-12-18 | 3.80 | 3.75 | -0.03 | -0.79% | 3.65 | 3.86 | 666044 | 25047.94 | 7.48% |
| 2024-12-17 | 4.26 | 3.78 | -0.41 | -9.79% | 3.77 | 4.26 | 1413267 | 55567.61 | 15.86% |
| 2024-12-16 | 3.82 | 4.19 | 0.38 | 9.97% | 3.79 | 4.19 | 1074628 | 43689.57 | 12.06% |
| 2024-12-13 | 3.92 | 3.81 | -0.21 | -5.22% | 3.80 | 3.98 | 1045584 | 40455.78 | 11.74% |
| 2024-12-12 | 4.03 | 4.02 | 0.02 | 0.50% | 3.88 | 4.12 | 1562720 | 62406.33 | 17.54% |
| 2024-12-11 | 4.06 | 4.00 | -0.10 | -2.44% | 3.95 | 4.33 | 2262044 | 92572.02 | 25.39% |
| 2024-12-10 | 3.96 | 4.10 | 0.37 | 9.92% | 3.79 | 4.10 | 2374780 | 96002.99 | 26.65% |
| 2024-12-09 | 3.47 | 3.73 | 0.34 | 10.03% | 3.45 | 3.73 | 869101 | 31542.80 | 9.75% |
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。
