| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.38 | 10.74 | -1.08 | -9.14% | 10.64 | 11.49 | 378834 | 41302.62 | 7.24% |
| 2025-04-07 | 11.82 | 11.82 | -1.31 | -9.98% | 11.82 | 12.09 | 95342 | 11300.16 | 1.82% |
| 2025-04-03 | 13.56 | 13.13 | -0.56 | -4.09% | 12.90 | 14.10 | 378078 | 50576.78 | 7.22% |
| 2025-04-02 | 13.91 | 13.69 | -0.24 | -1.72% | 13.67 | 14.04 | 289371 | 40047.13 | 5.53% |
| 2025-04-01 | 13.91 | 13.93 | 0.50 | 3.72% | 13.80 | 14.50 | 479968 | 67975.24 | 9.17% |
| 2025-03-31 | 14.68 | 13.43 | -1.49 | -9.99% | 13.43 | 14.68 | 443352 | 60465.05 | 8.47% |
| 2025-03-28 | 14.87 | 14.92 | 0.04 | 0.27% | 14.55 | 15.18 | 514032 | 76354.95 | 9.82% |
| 2025-03-27 | 14.39 | 14.88 | 0.58 | 4.06% | 14.07 | 15.44 | 693096 | 102842.62 | 13.24% |
| 2025-03-26 | 13.67 | 14.30 | 0.49 | 3.55% | 13.58 | 14.50 | 399601 | 56252.60 | 7.63% |
| 2025-03-25 | 14.30 | 13.81 | -0.51 | -3.56% | 13.70 | 15.00 | 577082 | 83275.08 | 11.02% |
| 2025-03-24 | 13.94 | 14.32 | 0.57 | 4.15% | 13.42 | 14.70 | 522541 | 73881.18 | 9.98% |
| 2025-03-21 | 13.95 | 13.75 | -0.34 | -2.41% | 13.41 | 14.00 | 338778 | 46413.98 | 6.47% |
| 2025-03-20 | 14.33 | 14.09 | -0.33 | -2.29% | 14.07 | 14.45 | 386403 | 54985.44 | 7.38% |
| 2025-03-19 | 13.89 | 14.42 | 0.70 | 5.10% | 13.78 | 14.79 | 597509 | 85425.84 | 11.41% |
| 2025-03-18 | 13.75 | 13.72 | -0.04 | -0.29% | 13.61 | 13.92 | 253988 | 34852.75 | 4.85% |
| 2025-03-17 | 14.00 | 13.76 | -0.25 | -1.78% | 13.74 | 14.22 | 591690 | 82588.47 | 11.30% |
| 2025-03-14 | 13.08 | 14.01 | 0.87 | 6.62% | 13.08 | 14.45 | 828232 | 117254.72 | 15.82% |
| 2025-03-13 | 13.76 | 13.14 | -0.65 | -4.71% | 13.06 | 13.76 | 264658 | 35125.60 | 5.06% |
| 2025-03-12 | 13.83 | 13.79 | -0.11 | -0.79% | 13.77 | 14.04 | 250827 | 34846.18 | 4.79% |
| 2025-03-11 | 13.48 | 13.90 | -0.01 | -0.07% | 13.48 | 14.10 | 286759 | 39643.80 | 5.48% |
| 2025-03-10 | 14.19 | 13.91 | 0.11 | 0.80% | 13.83 | 14.57 | 460546 | 65277.32 | 8.80% |
| 2025-03-07 | 13.23 | 13.80 | 0.55 | 4.15% | 12.99 | 14.20 | 477318 | 64608.41 | 9.12% |
| 2025-03-06 | 13.05 | 13.25 | 0.25 | 1.92% | 13.05 | 13.40 | 227040 | 30035.94 | 4.34% |
| 2025-03-05 | 12.84 | 13.00 | 0.17 | 1.33% | 12.75 | 13.15 | 190169 | 24599.96 | 3.63% |
| 2025-03-04 | 12.62 | 12.83 | 0.08 | 0.63% | 12.54 | 12.92 | 180459 | 23039.48 | 3.45% |
| 2025-03-03 | 12.95 | 12.75 | -0.02 | -0.16% | 12.58 | 13.36 | 260508 | 33489.20 | 4.98% |
| 2025-02-28 | 13.70 | 12.77 | -1.16 | -8.33% | 12.67 | 13.77 | 410835 | 54026.88 | 7.85% |
| 2025-02-27 | 14.40 | 13.93 | -0.64 | -4.39% | 13.54 | 14.45 | 530649 | 74071.58 | 10.14% |
| 2025-02-26 | 14.22 | 14.57 | 0.32 | 2.25% | 13.97 | 14.83 | 497161 | 71760.32 | 9.50% |
| 2025-02-25 | 14.38 | 14.25 | -0.61 | -4.10% | 14.13 | 14.67 | 484854 | 69632.05 | 9.26% |
| 2025-02-24 | 14.18 | 14.86 | 0.53 | 3.70% | 14.18 | 15.08 | 751100 | 110249.54 | 14.35% |
| 2025-02-21 | 14.14 | 14.33 | 0.35 | 2.50% | 13.82 | 14.54 | 824048 | 116829.31 | 15.74% |
| 2025-02-20 | 14.50 | 13.98 | 0.12 | 0.87% | 13.90 | 14.60 | 1003207 | 142428.77 | 19.16% |
| 2025-02-19 | 12.75 | 13.86 | 1.26 | 10.00% | 12.63 | 13.86 | 614758 | 83286.57 | 11.74% |
| 2025-02-18 | 13.24 | 12.60 | -0.81 | -6.04% | 12.60 | 13.31 | 382787 | 49759.04 | 7.31% |
| 2025-02-17 | 12.78 | 13.41 | 0.59 | 4.60% | 12.59 | 13.50 | 483019 | 62851.66 | 9.23% |
| 2025-02-14 | 13.25 | 12.82 | -0.56 | -4.19% | 12.75 | 13.26 | 383826 | 49679.22 | 7.33% |
| 2025-02-13 | 13.54 | 13.38 | -0.30 | -2.19% | 13.38 | 13.90 | 392517 | 53330.36 | 7.50% |
| 2025-02-12 | 13.36 | 13.68 | 0.19 | 1.41% | 13.15 | 13.71 | 603043 | 81418.74 | 11.52% |
| 2025-02-11 | 13.10 | 13.49 | 0.29 | 2.20% | 12.88 | 13.80 | 629555 | 83496.21 | 12.02% |
| 2025-02-10 | 13.44 | 13.20 | -0.20 | -1.49% | 13.06 | 13.49 | 485478 | 64071.68 | 9.27% |
| 2025-02-07 | 13.31 | 13.40 | 0.09 | 0.68% | 13.05 | 13.79 | 671828 | 90288.45 | 12.83% |
| 2025-02-06 | 12.51 | 13.31 | 0.56 | 4.39% | 12.40 | 13.40 | 442128 | 57812.35 | 8.44% |
| 2025-02-05 | 12.45 | 12.75 | 0.35 | 2.82% | 12.23 | 12.88 | 286984 | 36177.12 | 5.48% |
| 2025-01-27 | 13.40 | 12.40 | -1.00 | -7.46% | 12.17 | 13.48 | 416526 | 53168.11 | 7.96% |
| 2025-01-24 | 12.81 | 13.40 | 0.47 | 3.63% | 12.50 | 13.40 | 517989 | 66754.42 | 9.89% |
| 2025-01-23 | 13.60 | 12.93 | -0.61 | -4.51% | 12.72 | 13.76 | 683187 | 90417.12 | 13.05% |
| 2025-01-22 | 13.15 | 13.54 | 0.38 | 2.89% | 12.95 | 14.19 | 935761 | 126162.91 | 17.87% |
| 2025-01-21 | 12.19 | 13.16 | 1.20 | 10.03% | 11.43 | 13.16 | 936940 | 118556.30 | 17.90% |
| 2025-01-20 | 12.01 | 11.96 | 0.13 | 1.10% | 11.64 | 12.38 | 458689 | 54784.16 | 8.76% |
| 2025-01-17 | 12.50 | 11.83 | -1.31 | -9.97% | 11.83 | 12.75 | 745371 | 90508.57 | 14.24% |
| 2025-01-16 | 14.39 | 13.14 | -1.46 | -10.00% | 13.14 | 14.39 | 664408 | 89582.45 | 12.69% |
| 2025-01-15 | 14.35 | 14.60 | -0.12 | -0.82% | 14.14 | 15.45 | 746081 | 109503.98 | 14.25% |
| 2025-01-14 | 13.51 | 14.72 | 1.08 | 7.92% | 13.30 | 14.99 | 798767 | 114275.52 | 15.26% |
| 2025-01-13 | 12.60 | 13.64 | -0.17 | -1.23% | 12.60 | 13.81 | 781960 | 102559.66 | 14.94% |
| 2025-01-10 | 12.82 | 13.81 | 0.65 | 4.94% | 12.65 | 14.48 | 1103806 | 154769.23 | 21.08% |
| 2025-01-09 | 12.55 | 13.16 | 0.63 | 5.03% | 12.38 | 13.16 | 876008 | 112949.35 | 16.73% |
| 2025-01-08 | 12.30 | 12.53 | -0.47 | -3.62% | 11.70 | 12.70 | 903465 | 109344.14 | 17.26% |
| 2025-01-07 | 12.31 | 13.00 | 0.27 | 2.12% | 11.97 | 13.71 | 1032322 | 131685.55 | 19.72% |
| 2025-01-06 | 13.49 | 12.73 | -1.41 | -9.97% | 12.73 | 13.79 | 981671 | 127305.52 | 18.75% |
| 2025-01-03 | 12.63 | 14.14 | 1.29 | 10.04% | 12.35 | 14.14 | 1138424 | 157586.42 | 21.74% |
| 2025-01-02 | 11.46 | 12.85 | 1.17 | 10.02% | 11.01 | 12.85 | 1123129 | 138872.89 | 20.59% |
| 2024-12-31 | 12.56 | 11.68 | -0.77 | -6.18% | 11.60 | 12.98 | 962177 | 116863.27 | 17.64% |
| 2024-12-30 | 11.19 | 12.45 | 1.13 | 9.98% | 10.99 | 12.45 | 684642 | 83114.02 | 12.55% |
| 2024-12-27 | 10.38 | 11.32 | 1.03 | 10.01% | 10.38 | 11.32 | 754268 | 83463.14 | 13.83% |
| 2024-12-26 | 9.89 | 10.29 | 0.25 | 2.49% | 9.89 | 10.60 | 334907 | 34737.56 | 6.14% |
| 2024-12-25 | 10.15 | 10.04 | -0.27 | -2.62% | 9.95 | 10.55 | 421468 | 43088.83 | 7.73% |
| 2024-12-24 | 9.75 | 10.31 | 0.72 | 7.51% | 9.75 | 10.55 | 628050 | 65171.78 | 11.51% |
| 2024-12-23 | 9.75 | 9.59 | -0.26 | -2.64% | 9.40 | 9.88 | 173904 | 16670.68 | 3.19% |
| 2024-12-20 | 9.92 | 9.85 | -0.08 | -0.81% | 9.72 | 10.05 | 169235 | 16736.05 | 3.10% |
| 2024-12-19 | 9.33 | 9.93 | 0.53 | 5.64% | 9.30 | 9.98 | 241816 | 23470.96 | 4.43% |
| 2024-12-18 | 9.25 | 9.40 | 0.22 | 2.40% | 8.94 | 9.49 | 144834 | 13434.04 | 2.66% |
| 2024-12-17 | 9.73 | 9.18 | -0.55 | -5.65% | 9.11 | 9.74 | 198159 | 18546.14 | 3.63% |
| 2024-12-16 | 10.05 | 9.73 | -0.29 | -2.89% | 9.66 | 10.15 | 201076 | 19691.37 | 3.69% |
| 2024-12-13 | 9.97 | 10.02 | -0.04 | -0.40% | 9.86 | 10.34 | 262028 | 26689.19 | 4.80% |
| 2024-12-12 | 10.32 | 10.06 | -0.32 | -3.08% | 9.96 | 10.43 | 314599 | 31796.22 | 5.77% |
| 2024-12-11 | 10.24 | 10.38 | 0.07 | 0.68% | 10.24 | 10.70 | 316837 | 32888.85 | 5.81% |
| 2024-12-10 | 10.50 | 10.31 | 0.14 | 1.38% | 10.11 | 10.98 | 431031 | 45346.25 | 7.90% |
| 2024-12-09 | 10.45 | 10.17 | -0.29 | -2.77% | 10.07 | 10.45 | 330367 | 33739.18 | 6.06% |
| 2024-12-06 | 9.85 | 10.46 | 0.46 | 4.60% | 9.75 | 10.49 | 561992 | 56968.47 | 10.30% |
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。
