| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.77 | 4.78 | -0.04 | -0.83% | 4.74 | 4.85 | 345264 | 16538.64 | 2.70% |
| 2025-04-02 | 4.81 | 4.82 | -0.02 | -0.41% | 4.80 | 4.90 | 354916 | 17191.77 | 2.78% |
| 2025-04-01 | 4.95 | 4.84 | -0.04 | -0.82% | 4.83 | 4.98 | 418731 | 20519.23 | 3.28% |
| 2025-03-31 | 4.98 | 4.88 | -0.15 | -2.98% | 4.71 | 4.98 | 746766 | 36013.31 | 5.85% |
| 2025-03-28 | 5.15 | 5.03 | -0.11 | -2.14% | 5.03 | 5.19 | 527343 | 26820.73 | 4.13% |
| 2025-03-27 | 5.21 | 5.14 | -0.09 | -1.72% | 5.10 | 5.28 | 546750 | 28362.25 | 4.28% |
| 2025-03-26 | 5.10 | 5.23 | 0.07 | 1.36% | 5.10 | 5.28 | 522948 | 27368.19 | 4.10% |
| 2025-03-25 | 5.28 | 5.16 | -0.13 | -2.46% | 5.15 | 5.33 | 550655 | 28772.46 | 4.31% |
| 2025-03-24 | 5.41 | 5.29 | -0.12 | -2.22% | 5.08 | 5.44 | 929099 | 48557.96 | 7.28% |
| 2025-03-21 | 5.61 | 5.41 | -0.27 | -4.75% | 5.40 | 5.64 | 1004142 | 54808.29 | 7.86% |
| 2025-03-20 | 5.73 | 5.68 | -0.04 | -0.70% | 5.66 | 5.87 | 883084 | 50772.56 | 6.92% |
| 2025-03-19 | 5.77 | 5.72 | -0.11 | -1.89% | 5.70 | 5.79 | 734551 | 42091.38 | 5.75% |
| 2025-03-18 | 5.90 | 5.83 | -0.12 | -2.02% | 5.76 | 5.93 | 1177396 | 68548.77 | 9.22% |
| 2025-03-17 | 5.80 | 5.95 | 0.15 | 2.59% | 5.80 | 6.03 | 1653248 | 97801.16 | 12.95% |
| 2025-03-14 | 5.73 | 5.80 | 0.10 | 1.75% | 5.68 | 5.85 | 1304474 | 75423.17 | 10.22% |
| 2025-03-13 | 5.81 | 5.70 | -0.13 | -2.23% | 5.60 | 5.89 | 1654707 | 95178.73 | 12.96% |
| 2025-03-12 | 6.00 | 5.83 | -0.11 | -1.85% | 5.82 | 6.15 | 3050990 | 180618.83 | 23.90% |
| 2025-03-11 | 5.31 | 5.94 | 0.54 | 10.00% | 5.26 | 5.94 | 1778712 | 103695.44 | 13.93% |
| 2025-03-10 | 5.37 | 5.40 | -0.02 | -0.37% | 5.34 | 5.51 | 708576 | 38310.17 | 5.55% |
| 2025-03-07 | 5.45 | 5.42 | -0.08 | -1.45% | 5.31 | 5.69 | 1202060 | 66291.52 | 9.41% |
| 2025-03-06 | 5.40 | 5.50 | 0.10 | 1.85% | 5.37 | 5.55 | 1094116 | 59990.82 | 8.57% |
| 2025-03-05 | 5.18 | 5.40 | 0.17 | 3.25% | 5.16 | 5.46 | 1055170 | 56172.63 | 8.26% |
| 2025-03-04 | 5.11 | 5.23 | 0.03 | 0.58% | 5.06 | 5.28 | 752041 | 39038.35 | 5.89% |
| 2025-03-03 | 5.28 | 5.20 | -0.19 | -3.53% | 5.05 | 5.50 | 1159398 | 60828.88 | 9.08% |
| 2025-02-28 | 5.82 | 5.39 | -0.54 | -9.11% | 5.34 | 5.82 | 1657428 | 92181.73 | 12.98% |
| 2025-02-27 | 5.70 | 5.93 | 0.18 | 3.13% | 5.65 | 6.20 | 1906027 | 112601.91 | 14.93% |
| 2025-02-26 | 5.64 | 5.75 | 0.10 | 1.77% | 5.61 | 5.86 | 1184718 | 68199.51 | 9.28% |
| 2025-02-25 | 5.60 | 5.65 | -0.09 | -1.57% | 5.55 | 5.87 | 1147613 | 65555.60 | 8.99% |
| 2025-02-24 | 5.95 | 5.74 | -0.27 | -4.49% | 5.71 | 5.95 | 1561946 | 90188.55 | 12.23% |
| 2025-02-21 | 6.10 | 6.01 | -0.08 | -1.31% | 5.93 | 6.13 | 1780802 | 106720.43 | 13.95% |
| 2025-02-20 | 5.96 | 6.09 | 0.06 | 1.00% | 5.83 | 6.40 | 2692979 | 163706.86 | 21.09% |
| 2025-02-19 | 5.68 | 6.03 | 0.24 | 4.15% | 5.65 | 6.06 | 2506149 | 149071.06 | 19.63% |
| 2025-02-18 | 5.77 | 5.79 | 0.06 | 1.05% | 5.68 | 6.19 | 2791742 | 164729.59 | 21.87% |
| 2025-02-17 | 5.50 | 5.73 | 0.20 | 3.62% | 5.49 | 5.80 | 1905958 | 108569.83 | 14.93% |
| 2025-02-14 | 5.75 | 5.53 | -0.38 | -6.43% | 5.44 | 5.76 | 2105332 | 117429.43 | 16.49% |
| 2025-02-13 | 5.59 | 5.91 | 0.27 | 4.79% | 5.50 | 6.20 | 3256265 | 189267.36 | 25.50% |
| 2025-02-12 | 5.50 | 5.64 | 0.03 | 0.53% | 5.48 | 5.80 | 2368511 | 133618.53 | 18.55% |
| 2025-02-11 | 5.90 | 5.61 | -0.20 | -3.44% | 5.50 | 5.93 | 3020334 | 170020.31 | 23.66% |
| 2025-02-10 | 5.42 | 5.81 | 0.53 | 10.04% | 5.29 | 5.81 | 3658044 | 200565.84 | 28.65% |
| 2025-02-07 | 4.81 | 5.28 | 0.48 | 10.00% | 4.75 | 5.28 | 3180085 | 162432.20 | 24.91% |
| 2025-02-06 | 4.62 | 4.80 | 0.20 | 4.35% | 4.50 | 4.82 | 1603351 | 75360.09 | 12.56% |
| 2025-02-05 | 4.46 | 4.60 | 0.18 | 4.07% | 4.45 | 4.64 | 1290075 | 58927.31 | 10.10% |
| 2025-01-27 | 4.72 | 4.42 | -0.29 | -6.16% | 4.41 | 4.77 | 969379 | 43864.47 | 7.59% |
| 2025-01-24 | 4.61 | 4.71 | 0.02 | 0.43% | 4.41 | 4.78 | 1714946 | 78519.52 | 13.43% |
| 2025-01-23 | 4.78 | 4.69 | 0.02 | 0.43% | 4.66 | 4.95 | 1649956 | 79321.45 | 12.92% |
| 2025-01-22 | 4.79 | 4.67 | -0.20 | -4.11% | 4.65 | 4.83 | 1288697 | 60692.23 | 10.09% |
| 2025-01-21 | 5.11 | 4.87 | -0.24 | -4.70% | 4.76 | 5.11 | 1929230 | 94008.71 | 15.11% |
| 2025-01-20 | 5.20 | 5.11 | -0.08 | -1.54% | 4.94 | 5.30 | 2212917 | 112718.22 | 17.33% |
| 2025-01-17 | 4.90 | 5.19 | 0.25 | 5.06% | 4.86 | 5.34 | 3118250 | 161197.23 | 24.42% |
| 2025-01-16 | 4.88 | 4.94 | 0.08 | 1.65% | 4.80 | 5.05 | 2850920 | 140128.28 | 22.33% |
| 2025-01-15 | 4.88 | 4.86 | 0.25 | 5.42% | 4.73 | 5.03 | 3357369 | 164458.94 | 26.30% |
| 2025-01-14 | 4.28 | 4.61 | 0.42 | 10.02% | 4.28 | 4.61 | 1140088 | 51268.34 | 8.93% |
| 2025-01-13 | 4.40 | 4.19 | -0.39 | -8.52% | 4.17 | 4.48 | 2066647 | 88290.77 | 16.19% |
| 2025-01-10 | 4.43 | 4.58 | 0.06 | 1.33% | 4.43 | 4.87 | 2920785 | 136173.77 | 22.88% |
| 2025-01-09 | 4.57 | 4.52 | -0.05 | -1.09% | 4.52 | 4.82 | 3702521 | 173052.08 | 29.00% |
| 2025-01-08 | 4.30 | 4.57 | 0.42 | 10.12% | 4.24 | 4.57 | 3005518 | 131835.22 | 23.54% |
| 2025-01-07 | 3.78 | 4.15 | 0.38 | 10.08% | 3.78 | 4.15 | 1858770 | 73698.05 | 14.56% |
| 2025-01-06 | 3.90 | 3.77 | -0.19 | -4.80% | 3.71 | 3.96 | 1341993 | 51072.78 | 10.51% |
| 2025-01-03 | 4.27 | 3.96 | -0.34 | -7.91% | 3.93 | 4.32 | 1665122 | 67731.49 | 13.04% |
| 2025-01-02 | 4.18 | 4.30 | 0.12 | 2.87% | 4.08 | 4.55 | 2166030 | 93623.59 | 16.96% |
| 2024-12-31 | 4.43 | 4.18 | -0.20 | -4.57% | 4.18 | 4.46 | 1274089 | 54626.77 | 9.98% |
| 2024-12-30 | 4.55 | 4.38 | -0.21 | -4.58% | 4.33 | 4.60 | 1404832 | 61750.39 | 11.00% |
| 2024-12-27 | 4.61 | 4.59 | 0.00 | 0.00% | 4.50 | 4.72 | 1533029 | 71166.85 | 12.01% |
| 2024-12-26 | 4.73 | 4.59 | -0.09 | -1.92% | 4.57 | 4.77 | 1809994 | 83997.02 | 14.18% |
| 2024-12-25 | 5.09 | 4.68 | -0.41 | -8.06% | 4.65 | 5.12 | 2298754 | 109835.62 | 18.00% |
| 2024-12-24 | 5.07 | 5.09 | 0.02 | 0.39% | 4.91 | 5.25 | 2092450 | 106501.32 | 16.39% |
| 2024-12-23 | 5.63 | 5.07 | -0.54 | -9.63% | 5.06 | 5.78 | 2840716 | 151004.69 | 22.25% |
| 2024-12-20 | 5.68 | 5.61 | -0.51 | -8.33% | 5.56 | 5.98 | 2926530 | 165906.27 | 22.92% |
| 2024-12-19 | 6.41 | 6.12 | -0.68 | -10.00% | 6.12 | 6.44 | 2811175 | 173823.42 | 22.02% |
| 2024-12-18 | 5.85 | 6.80 | 0.30 | 4.62% | 5.85 | 7.12 | 4717023 | 306378.84 | 36.94% |
| 2024-12-17 | 6.50 | 6.50 | -0.72 | -9.97% | 6.50 | 6.75 | 829641 | 54148.45 | 6.50% |
| 2024-12-16 | 8.30 | 7.22 | -0.80 | -9.98% | 7.22 | 8.49 | 5227596 | 406927.53 | 40.94% |
| 2024-12-13 | 7.40 | 8.02 | 0.73 | 10.01% | 7.36 | 8.02 | 4446298 | 348691.09 | 34.82% |
| 2024-12-12 | 6.77 | 7.29 | 0.66 | 9.95% | 6.60 | 7.29 | 4972046 | 346593.34 | 38.94% |
| 2024-12-11 | 5.60 | 6.63 | 0.60 | 9.95% | 5.56 | 6.63 | 2494056 | 159878.34 | 19.53% |
| 2024-12-10 | 6.03 | 6.03 | 0.55 | 10.04% | 5.31 | 6.03 | 5954132 | 350498.03 | 46.63% |
| 2024-12-09 | 5.33 | 5.48 | 0.50 | 10.04% | 5.24 | 5.48 | 2651190 | 143646.59 | 20.76% |
| 2024-12-06 | 4.56 | 4.98 | 0.45 | 9.93% | 4.35 | 4.98 | 3943921 | 187550.06 | 30.89% |
| 2024-12-05 | 4.75 | 4.53 | -0.35 | -7.17% | 4.43 | 4.80 | 3150918 | 143469.86 | 24.68% |
| 2024-12-04 | 5.59 | 4.88 | -0.20 | -3.94% | 4.80 | 5.59 | 5219378 | 271839.66 | 40.88% |
东方智造(002175)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。
