| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.70 | 11.95 | 0.14 | 1.19% | 11.64 | 12.06 | 292649 | 34806.65 | 5.59% |
| 2025-06-25 | 11.68 | 11.81 | -0.03 | -0.25% | 11.61 | 11.86 | 292138 | 34255.25 | 5.58% |
| 2025-06-24 | 11.40 | 11.84 | 0.40 | 3.50% | 11.35 | 12.28 | 386989 | 45472.20 | 7.39% |
| 2025-06-23 | 11.01 | 11.44 | 0.27 | 2.42% | 11.00 | 11.55 | 256974 | 29086.18 | 4.91% |
| 2025-06-20 | 10.91 | 11.17 | 0.33 | 3.04% | 10.74 | 11.65 | 300074 | 33623.07 | 5.73% |
| 2025-06-19 | 11.10 | 10.84 | -0.32 | -2.87% | 10.83 | 11.15 | 169021 | 18509.85 | 3.23% |
| 2025-06-18 | 11.30 | 11.16 | -0.30 | -2.62% | 11.07 | 11.45 | 203362 | 22710.20 | 3.88% |
| 2025-06-17 | 11.68 | 11.46 | -0.32 | -2.72% | 11.35 | 11.73 | 330545 | 37944.05 | 6.31% |
| 2025-06-16 | 11.22 | 11.78 | 0.58 | 5.18% | 11.02 | 11.80 | 421983 | 48388.79 | 8.06% |
| 2025-06-13 | 11.15 | 11.20 | 0.23 | 2.10% | 10.86 | 11.46 | 422737 | 47369.73 | 8.07% |
| 2025-06-12 | 10.62 | 10.97 | 0.34 | 3.20% | 10.60 | 11.08 | 228902 | 24834.68 | 4.37% |
| 2025-06-11 | 10.60 | 10.63 | 0.04 | 0.38% | 10.56 | 10.71 | 74354 | 7914.59 | 1.42% |
| 2025-06-10 | 10.86 | 10.59 | -0.27 | -2.49% | 10.45 | 10.93 | 141119 | 15038.11 | 2.70% |
| 2025-06-09 | 10.72 | 10.86 | 0.16 | 1.50% | 10.70 | 11.20 | 160663 | 17560.60 | 3.07% |
| 2025-06-06 | 11.06 | 10.70 | -0.19 | -1.74% | 10.67 | 11.06 | 173194 | 18663.70 | 3.31% |
| 2025-06-05 | 10.67 | 10.89 | 0.21 | 1.97% | 10.63 | 10.94 | 136346 | 14694.82 | 2.60% |
| 2025-06-04 | 10.55 | 10.68 | 0.08 | 0.75% | 10.55 | 10.71 | 92361 | 9835.12 | 1.76% |
| 2025-06-03 | 10.50 | 10.60 | 0.18 | 1.73% | 10.40 | 10.87 | 137894 | 14717.97 | 2.63% |
| 2025-05-30 | 10.84 | 10.42 | -0.39 | -3.61% | 10.37 | 10.96 | 157376 | 16614.83 | 3.01% |
| 2025-05-29 | 10.53 | 10.81 | 0.31 | 2.95% | 10.48 | 10.93 | 137484 | 14773.88 | 2.63% |
| 2025-05-28 | 10.60 | 10.50 | -0.11 | -1.04% | 10.48 | 10.67 | 75049 | 7904.81 | 1.43% |
| 2025-05-27 | 10.62 | 10.61 | -0.08 | -0.75% | 10.54 | 10.70 | 66585 | 7061.48 | 1.27% |
| 2025-05-26 | 10.59 | 10.69 | 0.16 | 1.52% | 10.51 | 10.71 | 86818 | 9227.05 | 1.66% |
| 2025-05-23 | 10.81 | 10.53 | -0.31 | -2.86% | 10.53 | 10.88 | 133344 | 14295.01 | 2.55% |
| 2025-05-22 | 10.90 | 10.84 | -0.11 | -1.00% | 10.81 | 11.10 | 94670 | 10348.48 | 1.81% |
| 2025-05-21 | 11.07 | 10.95 | -0.17 | -1.53% | 10.88 | 11.12 | 86540 | 9484.15 | 1.65% |
| 2025-05-20 | 11.09 | 11.12 | 0.04 | 0.36% | 10.91 | 11.21 | 84890 | 9414.31 | 1.62% |
| 2025-05-19 | 11.15 | 11.08 | -0.04 | -0.36% | 10.86 | 11.15 | 107012 | 11743.04 | 2.04% |
| 2025-05-16 | 11.16 | 11.12 | 0.03 | 0.27% | 11.10 | 11.30 | 97826 | 10960.35 | 1.87% |
| 2025-05-15 | 11.63 | 11.30 | -0.33 | -2.84% | 11.29 | 11.63 | 113055 | 12839.35 | 2.16% |
| 2025-05-14 | 11.72 | 11.63 | -0.09 | -0.77% | 11.51 | 11.78 | 123698 | 14387.64 | 2.36% |
| 2025-05-13 | 12.06 | 11.72 | -0.22 | -1.84% | 11.68 | 12.10 | 144845 | 17153.18 | 2.77% |
| 2025-05-12 | 11.90 | 11.94 | 0.15 | 1.27% | 11.77 | 12.00 | 136359 | 16254.24 | 2.60% |
| 2025-05-09 | 12.12 | 11.79 | -0.29 | -2.40% | 11.68 | 12.12 | 122883 | 14527.90 | 2.35% |
| 2025-05-08 | 11.81 | 12.08 | 0.23 | 1.94% | 11.76 | 12.11 | 145262 | 17475.88 | 2.77% |
| 2025-05-07 | 12.28 | 11.85 | -0.28 | -2.31% | 11.75 | 12.34 | 194169 | 23232.31 | 3.71% |
| 2025-05-06 | 12.05 | 12.13 | 0.21 | 1.76% | 11.93 | 12.25 | 169326 | 20507.40 | 3.23% |
| 2025-04-30 | 11.59 | 11.92 | 0.38 | 3.29% | 11.51 | 12.06 | 172108 | 20398.94 | 3.29% |
| 2025-04-29 | 11.21 | 11.54 | 0.16 | 1.41% | 11.17 | 11.67 | 137613 | 15820.41 | 2.63% |
| 2025-04-28 | 11.43 | 11.38 | -0.13 | -1.13% | 11.33 | 11.55 | 83138 | 9479.91 | 1.59% |
| 2025-04-25 | 11.64 | 11.51 | -0.03 | -0.26% | 11.38 | 11.65 | 96741 | 11136.06 | 1.85% |
| 2025-04-24 | 11.87 | 11.54 | -0.35 | -2.94% | 11.48 | 11.88 | 147896 | 17254.48 | 2.82% |
| 2025-04-23 | 11.51 | 11.89 | 0.45 | 3.93% | 11.51 | 12.03 | 224938 | 26552.41 | 4.30% |
| 2025-04-22 | 11.45 | 11.44 | -0.08 | -0.69% | 11.37 | 11.55 | 109421 | 12520.33 | 2.09% |
| 2025-04-21 | 11.25 | 11.52 | 0.36 | 3.23% | 11.12 | 11.53 | 142608 | 16282.36 | 2.72% |
| 2025-04-18 | 11.30 | 11.16 | -0.08 | -0.71% | 11.06 | 11.40 | 126716 | 14201.39 | 2.42% |
| 2025-04-17 | 11.50 | 11.24 | -0.26 | -2.26% | 11.20 | 11.63 | 157363 | 17984.11 | 3.01% |
| 2025-04-16 | 11.65 | 11.50 | -0.16 | -1.37% | 11.32 | 11.68 | 167097 | 19233.81 | 3.19% |
| 2025-04-15 | 11.59 | 11.66 | 0.15 | 1.30% | 11.43 | 11.96 | 234059 | 27225.28 | 4.47% |
| 2025-04-14 | 11.62 | 11.51 | 0.06 | 0.52% | 11.40 | 11.79 | 171103 | 19866.53 | 3.27% |
| 2025-04-11 | 11.29 | 11.45 | 0.00 | 0.00% | 11.26 | 11.67 | 175078 | 20164.57 | 3.34% |
| 2025-04-10 | 11.20 | 11.45 | 0.56 | 5.14% | 11.20 | 11.73 | 260580 | 30015.71 | 4.98% |
| 2025-04-09 | 10.50 | 10.89 | 0.15 | 1.40% | 9.71 | 11.10 | 339032 | 35728.49 | 6.48% |
| 2025-04-08 | 11.38 | 10.74 | -1.08 | -9.14% | 10.64 | 11.49 | 378834 | 41302.62 | 7.24% |
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。
