| 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 | 13.06 | 13.62 | 0.52 | 3.97% | 13.05 | 13.75 | 270202 | 36467.83 | 5.16% |
| 2025-12-11 | 13.25 | 13.10 | -0.17 | -1.28% | 13.09 | 13.50 | 195134 | 25952.55 | 3.73% |
| 2025-12-10 | 13.21 | 13.27 | 0.01 | 0.08% | 13.10 | 13.31 | 151323 | 20003.81 | 2.89% |
| 2025-12-09 | 13.08 | 13.26 | 0.21 | 1.61% | 13.01 | 13.39 | 208820 | 27548.87 | 3.99% |
| 2025-12-08 | 12.86 | 13.05 | 0.20 | 1.56% | 12.83 | 13.23 | 236738 | 30980.53 | 4.52% |
| 2025-12-05 | 12.67 | 12.85 | 0.18 | 1.42% | 12.63 | 12.87 | 159346 | 20358.74 | 3.04% |
| 2025-12-04 | 12.54 | 12.67 | 0.10 | 0.80% | 12.38 | 12.70 | 155018 | 19531.69 | 2.96% |
| 2025-12-03 | 12.60 | 12.57 | -0.01 | -0.08% | 12.45 | 12.77 | 134314 | 16890.77 | 2.57% |
| 2025-12-02 | 12.43 | 12.58 | 0.15 | 1.21% | 12.37 | 12.67 | 169250 | 21242.09 | 3.23% |
| 2025-12-01 | 12.51 | 12.43 | -0.20 | -1.58% | 12.37 | 12.58 | 163517 | 20337.96 | 3.12% |
| 2025-11-28 | 12.20 | 12.63 | 0.56 | 4.64% | 12.20 | 12.77 | 353558 | 44343.78 | 6.75% |
| 2025-11-27 | 11.92 | 12.07 | 0.09 | 0.75% | 11.91 | 12.26 | 94997 | 11557.76 | 1.81% |
| 2025-11-26 | 12.20 | 11.98 | -0.21 | -1.72% | 11.96 | 12.32 | 108213 | 13098.81 | 2.07% |
| 2025-11-25 | 12.17 | 12.19 | 0.06 | 0.49% | 12.13 | 12.35 | 112686 | 13798.18 | 2.15% |
| 2025-11-24 | 11.96 | 12.13 | 0.17 | 1.42% | 11.84 | 12.20 | 103463 | 12448.78 | 1.98% |
| 2025-11-21 | 12.15 | 11.96 | -0.34 | -2.76% | 11.88 | 12.34 | 138013 | 16623.00 | 2.64% |
| 2025-11-20 | 12.17 | 12.30 | 0.11 | 0.90% | 12.15 | 12.40 | 112087 | 13758.39 | 2.14% |
| 2025-11-19 | 12.35 | 12.19 | -0.16 | -1.30% | 12.17 | 12.45 | 135136 | 16622.02 | 2.58% |
| 2025-11-18 | 12.33 | 12.35 | -0.10 | -0.80% | 12.28 | 12.57 | 129258 | 16044.21 | 2.47% |
| 2025-11-17 | 12.04 | 12.45 | 0.41 | 3.41% | 12.02 | 12.58 | 234287 | 28929.66 | 4.47% |
| 2025-11-14 | 11.99 | 12.04 | 0.06 | 0.50% | 11.94 | 12.16 | 157578 | 19029.33 | 3.01% |
| 2025-11-13 | 11.85 | 11.98 | 0.13 | 1.10% | 11.74 | 12.01 | 116664 | 13892.11 | 2.23% |
| 2025-11-12 | 11.72 | 11.85 | 0.09 | 0.77% | 11.65 | 12.03 | 151443 | 17995.78 | 2.89% |
| 2025-11-11 | 11.74 | 11.76 | 0.03 | 0.26% | 11.69 | 11.78 | 58127 | 6823.72 | 1.11% |
| 2025-11-10 | 11.71 | 11.73 | 0.03 | 0.26% | 11.61 | 11.74 | 63420 | 7398.82 | 1.21% |
| 2025-11-07 | 11.84 | 11.70 | -0.19 | -1.60% | 11.69 | 11.84 | 85829 | 10081.53 | 1.64% |
| 2025-11-06 | 11.79 | 11.89 | 0.10 | 0.85% | 11.70 | 11.90 | 109136 | 12872.51 | 2.08% |
| 2025-11-05 | 11.61 | 11.79 | 0.06 | 0.51% | 11.60 | 11.84 | 76110 | 8946.85 | 1.45% |
| 2025-11-04 | 11.73 | 11.73 | -0.07 | -0.59% | 11.64 | 11.77 | 60944 | 7134.23 | 1.16% |
| 2025-11-03 | 11.63 | 11.80 | 0.17 | 1.46% | 11.59 | 11.85 | 84761 | 9951.07 | 1.62% |
| 2025-10-31 | 11.53 | 11.63 | 0.03 | 0.26% | 11.52 | 11.71 | 66632 | 7770.01 | 1.27% |
| 2025-10-30 | 11.80 | 11.60 | -0.14 | -1.19% | 11.60 | 11.83 | 86203 | 10054.06 | 1.65% |
| 2025-10-29 | 11.68 | 11.74 | 0.03 | 0.26% | 11.64 | 11.78 | 72538 | 8498.75 | 1.39% |
| 2025-10-28 | 11.81 | 11.71 | -0.12 | -1.01% | 11.70 | 11.90 | 121809 | 14344.77 | 2.33% |
| 2025-10-27 | 11.61 | 11.83 | 0.50 | 4.41% | 11.60 | 11.85 | 204652 | 24051.21 | 3.91% |
| 2025-10-24 | 11.35 | 11.33 | 0.00 | 0.00% | 11.25 | 11.40 | 49577 | 5618.41 | 0.95% |
| 2025-10-23 | 11.31 | 11.33 | -0.02 | -0.18% | 11.18 | 11.34 | 53024 | 5959.93 | 1.01% |
| 2025-10-22 | 11.23 | 11.35 | 0.04 | 0.35% | 11.22 | 11.43 | 52212 | 5925.66 | 1.00% |
| 2025-10-21 | 11.14 | 11.31 | 0.14 | 1.25% | 11.10 | 11.32 | 54789 | 6160.32 | 1.05% |
| 2025-10-20 | 11.08 | 11.17 | 0.21 | 1.92% | 11.04 | 11.18 | 64124 | 7126.50 | 1.22% |
| 2025-10-17 | 11.26 | 10.96 | -0.33 | -2.92% | 10.96 | 11.29 | 76136 | 8458.12 | 1.45% |
| 2025-10-16 | 11.18 | 11.29 | 0.07 | 0.62% | 11.15 | 11.41 | 86790 | 9828.15 | 1.66% |
| 2025-10-15 | 11.12 | 11.22 | 0.10 | 0.90% | 11.05 | 11.22 | 55293 | 6174.39 | 1.06% |
| 2025-10-14 | 11.29 | 11.12 | -0.15 | -1.33% | 11.10 | 11.41 | 80470 | 9053.66 | 1.54% |
| 2025-10-13 | 11.02 | 11.27 | -0.27 | -2.34% | 11.01 | 11.33 | 92663 | 10405.30 | 1.77% |
| 2025-10-10 | 11.52 | 11.54 | -0.03 | -0.26% | 11.49 | 11.61 | 71723 | 8280.84 | 1.37% |
| 2025-10-09 | 11.50 | 11.57 | 0.09 | 0.78% | 11.42 | 11.64 | 81707 | 9436.54 | 1.56% |
| 2025-09-30 | 11.48 | 11.48 | 0.01 | 0.09% | 11.45 | 11.66 | 66927 | 7718.51 | 1.28% |
| 2025-09-29 | 11.50 | 11.47 | -0.05 | -0.43% | 11.27 | 11.53 | 87347 | 9964.46 | 1.67% |
| 2025-09-26 | 11.78 | 11.52 | -0.26 | -2.21% | 11.52 | 11.78 | 109134 | 12666.20 | 2.08% |
| 2025-09-25 | 11.91 | 11.78 | -0.15 | -1.26% | 11.78 | 11.99 | 137258 | 16287.12 | 2.62% |
| 2025-09-24 | 11.73 | 11.93 | 0.22 | 1.88% | 11.58 | 11.98 | 151948 | 17881.54 | 2.90% |
| 2025-09-23 | 11.71 | 11.71 | 0.13 | 1.12% | 11.54 | 11.95 | 146479 | 17167.89 | 2.80% |
| 2025-09-22 | 11.77 | 11.58 | -0.18 | -1.53% | 11.54 | 11.85 | 101658 | 11831.41 | 1.94% |
| 2025-09-19 | 11.76 | 11.76 | 0.00 | 0.00% | 11.53 | 11.77 | 113092 | 13184.63 | 2.16% |
| 2025-09-18 | 12.01 | 11.76 | -0.23 | -1.92% | 11.68 | 12.09 | 164128 | 19562.47 | 3.13% |
| 2025-09-17 | 12.10 | 11.99 | -0.11 | -0.91% | 11.94 | 12.16 | 141157 | 16991.26 | 2.70% |
| 2025-09-16 | 11.72 | 12.10 | 0.43 | 3.68% | 11.61 | 12.11 | 192166 | 22946.34 | 3.67% |
| 2025-09-15 | 11.84 | 11.67 | -0.18 | -1.52% | 11.67 | 11.84 | 106607 | 12493.40 | 2.04% |
| 2025-09-12 | 11.98 | 11.85 | -0.12 | -1.00% | 11.81 | 12.06 | 154680 | 18464.15 | 2.95% |
| 2025-09-11 | 11.81 | 11.97 | 0.14 | 1.18% | 11.70 | 11.97 | 134898 | 15991.88 | 2.58% |
| 2025-09-10 | 11.97 | 11.83 | -0.09 | -0.76% | 11.80 | 12.00 | 80490 | 9564.49 | 1.54% |
| 2025-09-09 | 12.01 | 11.92 | -0.12 | -1.00% | 11.88 | 12.03 | 87022 | 10400.90 | 1.66% |
| 2025-09-08 | 11.82 | 12.04 | 0.21 | 1.78% | 11.78 | 12.13 | 167665 | 20043.27 | 3.20% |
| 2025-09-05 | 11.74 | 11.83 | 0.15 | 1.28% | 11.55 | 11.85 | 123944 | 14576.69 | 2.37% |
| 2025-09-04 | 11.96 | 11.68 | -0.23 | -1.93% | 11.52 | 12.08 | 150407 | 17819.03 | 2.87% |
| 2025-09-03 | 12.55 | 11.91 | -0.65 | -5.18% | 11.76 | 12.65 | 256238 | 31200.53 | 4.89% |
| 2025-09-02 | 12.90 | 12.56 | -0.37 | -2.86% | 12.35 | 12.90 | 282730 | 35546.34 | 5.40% |
| 2025-09-01 | 12.55 | 12.93 | 0.38 | 3.03% | 12.44 | 13.07 | 346406 | 44358.07 | 6.62% |
| 2025-08-29 | 12.73 | 12.55 | -0.26 | -2.03% | 12.54 | 12.84 | 199371 | 25269.07 | 3.81% |
| 2025-08-28 | 12.90 | 12.81 | -0.09 | -0.70% | 12.41 | 13.01 | 280535 | 35742.22 | 5.36% |
| 2025-08-27 | 13.49 | 12.90 | -0.55 | -4.09% | 12.83 | 13.65 | 328497 | 43613.97 | 6.27% |
| 2025-08-26 | 13.75 | 13.45 | -0.30 | -2.18% | 13.44 | 13.75 | 276714 | 37499.59 | 5.29% |
| 2025-08-25 | 13.43 | 13.75 | 0.30 | 2.23% | 13.30 | 13.95 | 442724 | 60267.16 | 8.46% |
| 2025-08-22 | 13.32 | 13.45 | -0.14 | -1.03% | 13.05 | 13.66 | 534491 | 71866.46 | 10.21% |
| 2025-08-21 | 12.76 | 13.59 | 0.88 | 6.92% | 12.76 | 13.98 | 908077 | 122510.78 | 17.34% |
| 2025-08-20 | 12.63 | 12.71 | 0.02 | 0.16% | 12.55 | 12.75 | 162077 | 20506.07 | 3.10% |
| 2025-08-19 | 12.80 | 12.69 | -0.16 | -1.25% | 12.53 | 12.80 | 245583 | 31132.79 | 4.69% |
| 2025-08-18 | 12.70 | 12.85 | 0.15 | 1.18% | 12.60 | 12.92 | 308985 | 39466.98 | 5.90% |
| 2025-08-15 | 12.75 | 12.70 | 0.03 | 0.24% | 12.64 | 12.85 | 379551 | 48276.08 | 7.25% |
东港股份(002117)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。
