| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.34 | 12.67 | 0.38 | 3.09% | 12.30 | 12.85 | 440894 | 55544.57 | 8.42% |
| 2025-08-13 | 12.43 | 12.29 | -0.15 | -1.21% | 12.24 | 12.48 | 203007 | 24950.25 | 3.88% |
| 2025-08-12 | 12.48 | 12.44 | -0.09 | -0.72% | 12.38 | 12.66 | 246937 | 30842.86 | 4.72% |
| 2025-08-11 | 12.47 | 12.53 | 0.12 | 0.97% | 12.33 | 12.59 | 309370 | 38663.21 | 5.91% |
| 2025-08-08 | 12.10 | 12.41 | 0.36 | 2.99% | 12.10 | 13.04 | 503545 | 63756.38 | 9.62% |
| 2025-08-07 | 12.20 | 12.05 | -0.12 | -0.99% | 12.03 | 12.21 | 132919 | 16079.47 | 2.54% |
| 2025-08-06 | 11.96 | 12.17 | 0.21 | 1.76% | 11.90 | 12.24 | 194566 | 23599.72 | 3.72% |
| 2025-08-05 | 11.94 | 11.96 | 0.02 | 0.17% | 11.92 | 12.04 | 85574 | 10238.54 | 1.63% |
| 2025-08-04 | 11.80 | 11.94 | 0.07 | 0.59% | 11.73 | 11.94 | 81730 | 9690.19 | 1.56% |
| 2025-08-01 | 11.78 | 11.87 | 0.08 | 0.68% | 11.64 | 11.90 | 104448 | 12301.14 | 1.99% |
| 2025-07-31 | 11.81 | 11.79 | -0.04 | -0.34% | 11.66 | 12.03 | 138687 | 16462.14 | 2.65% |
| 2025-07-30 | 12.10 | 11.83 | -0.29 | -2.39% | 11.77 | 12.15 | 155922 | 18608.62 | 2.98% |
| 2025-07-29 | 12.23 | 12.12 | -0.10 | -0.82% | 12.02 | 12.24 | 130760 | 15811.86 | 2.50% |
| 2025-07-28 | 12.16 | 12.22 | 0.06 | 0.49% | 12.02 | 12.22 | 179168 | 21742.24 | 3.42% |
| 2025-07-25 | 12.05 | 12.16 | 0.08 | 0.66% | 12.00 | 12.19 | 168230 | 20377.36 | 3.21% |
| 2025-07-24 | 12.01 | 12.08 | 0.12 | 1.00% | 12.00 | 12.20 | 142273 | 17163.44 | 2.72% |
| 2025-07-23 | 12.00 | 11.96 | -0.13 | -1.08% | 11.91 | 12.15 | 175278 | 21044.73 | 3.35% |
| 2025-07-22 | 12.22 | 12.09 | -0.22 | -1.79% | 11.99 | 12.30 | 235994 | 28567.27 | 4.51% |
| 2025-07-21 | 12.30 | 12.31 | 0.06 | 0.49% | 12.23 | 12.43 | 303584 | 37398.43 | 5.80% |
| 2025-07-18 | 12.31 | 12.25 | -0.07 | -0.57% | 12.12 | 12.39 | 343684 | 42055.38 | 6.56% |
| 2025-07-17 | 12.49 | 12.32 | -0.15 | -1.20% | 12.24 | 12.65 | 710837 | 88310.74 | 13.58% |
| 2025-07-16 | 11.34 | 12.47 | 1.13 | 9.96% | 11.34 | 12.47 | 656257 | 79664.60 | 12.53% |
| 2025-07-15 | 11.57 | 11.34 | -0.23 | -1.99% | 11.28 | 11.57 | 142712 | 16234.70 | 2.73% |
| 2025-07-14 | 11.67 | 11.57 | -0.10 | -0.86% | 11.48 | 11.72 | 129538 | 14981.74 | 2.47% |
| 2025-07-11 | 11.51 | 11.67 | 0.16 | 1.39% | 11.39 | 11.85 | 210026 | 24401.35 | 4.01% |
| 2025-07-10 | 11.68 | 11.51 | -0.24 | -2.04% | 11.43 | 11.68 | 166805 | 19235.72 | 3.19% |
| 2025-07-09 | 11.58 | 11.75 | 0.15 | 1.29% | 11.52 | 11.95 | 274903 | 32308.29 | 5.25% |
| 2025-07-08 | 11.37 | 11.60 | 0.18 | 1.58% | 11.33 | 11.75 | 186107 | 21479.41 | 3.55% |
| 2025-07-07 | 11.38 | 11.42 | 0.04 | 0.35% | 11.34 | 11.63 | 114840 | 13137.04 | 2.19% |
| 2025-07-04 | 11.42 | 11.38 | -0.01 | -0.09% | 11.23 | 11.58 | 158122 | 18048.74 | 3.02% |
| 2025-07-03 | 11.51 | 11.39 | -0.09 | -0.78% | 11.36 | 11.51 | 94364 | 10772.51 | 1.80% |
| 2025-07-02 | 11.60 | 11.48 | -0.13 | -1.12% | 11.30 | 11.61 | 138016 | 15808.40 | 2.64% |
| 2025-07-01 | 11.84 | 11.61 | -0.23 | -1.94% | 11.55 | 11.86 | 161016 | 18771.71 | 3.08% |
| 2025-06-30 | 11.72 | 11.84 | 0.12 | 1.02% | 11.64 | 11.98 | 199314 | 23442.11 | 3.81% |
| 2025-06-27 | 11.99 | 11.72 | -0.23 | -1.92% | 11.70 | 12.09 | 243524 | 28876.05 | 4.65% |
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。
