| 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 | 10.39 | 10.43 | 0.06 | 0.58% | 10.35 | 10.47 | 60718 | 6323.94 | 1.16% |
| 2026-03-24 | 10.21 | 10.37 | 0.36 | 3.60% | 10.03 | 10.39 | 72497 | 7415.61 | 1.38% |
| 2026-03-23 | 10.50 | 10.01 | -0.71 | -6.62% | 9.94 | 10.61 | 109803 | 11227.12 | 2.10% |
| 2026-03-20 | 10.98 | 10.72 | -0.26 | -2.37% | 10.72 | 11.06 | 78166 | 8488.85 | 1.49% |
| 2026-03-19 | 11.03 | 10.98 | -0.26 | -2.31% | 10.95 | 11.20 | 64962 | 7178.96 | 1.24% |
| 2026-03-18 | 11.05 | 11.24 | 0.16 | 1.44% | 11.01 | 11.25 | 53396 | 5936.35 | 1.02% |
| 2026-03-17 | 11.20 | 11.08 | -0.10 | -0.89% | 11.06 | 11.33 | 56472 | 6309.26 | 1.08% |
| 2026-03-16 | 11.01 | 11.18 | 0.16 | 1.45% | 10.96 | 11.18 | 51380 | 5706.14 | 0.98% |
| 2026-03-13 | 11.16 | 11.02 | -0.21 | -1.87% | 11.00 | 11.29 | 66309 | 7376.63 | 1.27% |
| 2026-03-12 | 11.21 | 11.23 | 0.01 | 0.09% | 11.17 | 11.44 | 48854 | 5501.21 | 0.93% |
| 2026-03-11 | 11.28 | 11.22 | -0.05 | -0.44% | 11.20 | 11.37 | 46976 | 5296.72 | 0.90% |
| 2026-03-10 | 11.33 | 11.27 | 0.05 | 0.45% | 11.22 | 11.34 | 52074 | 5872.26 | 0.99% |
| 2026-03-09 | 11.05 | 11.22 | 0.01 | 0.09% | 10.88 | 11.27 | 75717 | 8365.47 | 1.45% |
| 2026-03-06 | 11.06 | 11.21 | 0.08 | 0.72% | 11.01 | 11.22 | 39293 | 4389.86 | 0.75% |
| 2026-03-05 | 11.15 | 11.13 | 0.08 | 0.72% | 11.09 | 11.27 | 59188 | 6609.57 | 1.13% |
| 2026-03-04 | 10.81 | 11.05 | 0.13 | 1.19% | 10.78 | 11.15 | 94669 | 10384.62 | 1.81% |
| 2026-03-03 | 11.42 | 10.92 | -0.47 | -4.13% | 10.92 | 11.44 | 116326 | 12964.10 | 2.22% |
| 2026-03-02 | 11.68 | 11.39 | -0.41 | -3.47% | 11.34 | 11.70 | 128694 | 14766.89 | 2.46% |
| 2026-02-27 | 11.72 | 11.80 | 0.06 | 0.51% | 11.66 | 11.80 | 83922 | 9849.97 | 1.60% |
| 2026-02-26 | 11.78 | 11.74 | -0.03 | -0.25% | 11.71 | 11.84 | 76943 | 9051.10 | 1.47% |
| 2026-02-25 | 11.73 | 11.77 | 0.09 | 0.77% | 11.67 | 11.81 | 82360 | 9683.01 | 1.57% |
| 2026-02-24 | 11.83 | 11.68 | 0.00 | 0.00% | 11.65 | 11.85 | 80085 | 9372.31 | 1.53% |
| 2026-02-13 | 11.70 | 11.68 | -0.04 | -0.34% | 11.68 | 11.85 | 59647 | 7020.72 | 1.14% |
| 2026-02-12 | 11.83 | 11.72 | -0.11 | -0.93% | 11.70 | 11.87 | 73890 | 8686.73 | 1.41% |
| 2026-02-11 | 11.90 | 11.83 | -0.06 | -0.50% | 11.81 | 11.94 | 63318 | 7520.09 | 1.21% |
| 2026-02-10 | 11.79 | 11.89 | 0.10 | 0.85% | 11.77 | 11.92 | 81642 | 9681.11 | 1.56% |
| 2026-02-09 | 11.74 | 11.79 | 0.17 | 1.46% | 11.68 | 11.80 | 80596 | 9458.62 | 1.54% |
| 2026-02-06 | 11.57 | 11.62 | -0.02 | -0.17% | 11.50 | 11.71 | 58500 | 6805.36 | 1.12% |
| 2026-02-05 | 11.62 | 11.64 | 0.00 | 0.00% | 11.58 | 11.72 | 69383 | 8087.24 | 1.33% |
| 2026-02-04 | 11.67 | 11.64 | -0.07 | -0.60% | 11.53 | 11.73 | 83078 | 9664.38 | 1.59% |
| 2026-02-03 | 11.69 | 11.71 | 0.14 | 1.21% | 11.56 | 11.72 | 74563 | 8695.56 | 1.42% |
| 2026-02-02 | 11.56 | 11.57 | -0.03 | -0.26% | 11.56 | 11.90 | 129623 | 15186.16 | 2.48% |
| 2026-01-30 | 11.53 | 11.60 | 0.00 | 0.00% | 11.48 | 11.70 | 83928 | 9726.08 | 1.60% |
| 2026-01-29 | 11.61 | 11.60 | -0.07 | -0.60% | 11.48 | 11.79 | 106337 | 12385.83 | 2.03% |
| 2026-01-28 | 11.77 | 11.67 | -0.12 | -1.02% | 11.64 | 11.83 | 86523 | 10131.65 | 1.65% |
| 2026-01-27 | 11.84 | 11.79 | -0.07 | -0.59% | 11.60 | 11.92 | 101840 | 11949.55 | 1.95% |
| 2026-01-26 | 12.06 | 11.86 | -0.20 | -1.66% | 11.78 | 12.11 | 119524 | 14216.27 | 2.28% |
| 2026-01-23 | 12.03 | 12.06 | 0.05 | 0.42% | 11.99 | 12.08 | 91793 | 11054.10 | 1.75% |
| 2026-01-22 | 11.87 | 12.01 | 0.17 | 1.44% | 11.84 | 12.06 | 99602 | 11921.03 | 1.90% |
| 2026-01-21 | 11.80 | 11.84 | -0.06 | -0.50% | 11.72 | 11.92 | 87739 | 10390.89 | 1.68% |
| 2026-01-20 | 12.13 | 11.90 | -0.21 | -1.73% | 11.80 | 12.14 | 172310 | 20557.89 | 3.29% |
| 2026-01-19 | 12.06 | 12.11 | 0.03 | 0.25% | 12.00 | 12.14 | 119362 | 14420.16 | 2.28% |
| 2026-01-16 | 12.19 | 12.08 | -0.09 | -0.74% | 12.02 | 12.25 | 135908 | 16435.33 | 2.60% |
| 2026-01-15 | 12.19 | 12.17 | -0.12 | -0.98% | 12.04 | 12.23 | 154693 | 18769.14 | 2.95% |
| 2026-01-14 | 12.16 | 12.29 | 0.14 | 1.15% | 12.13 | 12.46 | 221483 | 27234.78 | 4.23% |
| 2026-01-13 | 12.76 | 12.15 | -0.52 | -4.10% | 12.14 | 12.76 | 282757 | 34989.08 | 5.40% |
| 2026-01-12 | 12.11 | 12.67 | 0.57 | 4.71% | 12.11 | 12.99 | 415736 | 52221.00 | 7.94% |
| 2026-01-09 | 12.08 | 12.10 | 0.02 | 0.17% | 12.02 | 12.17 | 182530 | 22058.50 | 3.49% |
| 2026-01-08 | 11.92 | 12.08 | 0.13 | 1.09% | 11.88 | 12.13 | 180401 | 21679.67 | 3.45% |
| 2026-01-07 | 12.30 | 11.95 | -0.42 | -3.40% | 11.91 | 12.37 | 317543 | 38394.20 | 6.07% |
| 2026-01-06 | 12.34 | 12.37 | -0.06 | -0.48% | 12.30 | 12.56 | 328679 | 40708.80 | 6.28% |
| 2026-01-05 | 13.85 | 12.43 | -1.38 | -9.99% | 12.43 | 13.90 | 540496 | 68777.77 | 10.32% |
| 2025-12-31 | 14.24 | 13.81 | -0.43 | -3.02% | 13.78 | 14.30 | 290555 | 40722.60 | 5.55% |
| 2025-12-30 | 14.12 | 14.24 | 0.12 | 0.85% | 14.00 | 14.45 | 285402 | 40600.16 | 5.45% |
| 2025-12-29 | 13.61 | 14.12 | 0.69 | 5.14% | 13.50 | 14.35 | 359134 | 50567.51 | 6.86% |
| 2025-12-26 | 13.53 | 13.43 | -0.18 | -1.32% | 13.34 | 13.84 | 200008 | 27146.28 | 3.82% |
| 2025-12-25 | 13.22 | 13.61 | 0.43 | 3.26% | 13.12 | 13.92 | 211428 | 28626.25 | 4.04% |
| 2025-12-24 | 12.94 | 13.18 | 0.27 | 2.09% | 12.79 | 13.22 | 114075 | 14920.65 | 2.18% |
| 2025-12-23 | 13.04 | 12.91 | -0.14 | -1.07% | 12.84 | 13.11 | 87115 | 11287.13 | 1.66% |
| 2025-12-22 | 12.99 | 13.05 | 0.10 | 0.77% | 12.86 | 13.15 | 122594 | 15922.40 | 2.34% |
| 2025-12-19 | 12.95 | 12.95 | 0.13 | 1.01% | 12.69 | 13.01 | 138768 | 17859.63 | 2.65% |
| 2025-12-18 | 13.01 | 12.82 | -0.23 | -1.76% | 12.78 | 13.12 | 144218 | 18663.27 | 2.75% |
| 2025-12-17 | 13.00 | 13.05 | 0.00 | 0.00% | 12.73 | 13.09 | 156485 | 20194.37 | 2.99% |
| 2025-12-16 | 13.16 | 13.05 | -0.14 | -1.06% | 12.88 | 13.21 | 144920 | 18883.70 | 2.77% |
| 2025-12-15 | 13.60 | 13.19 | -0.43 | -3.16% | 13.17 | 13.62 | 187101 | 24982.87 | 3.57% |
| 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% |
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。
