| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 112436 | 3856.55 | 0.88% |
| 2026-02-02 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 135264 | 5153.56 | 1.06% |
| 2026-01-30 | 4.26 | 4.23 | -0.05 | -1.17% | 4.18 | 4.28 | 345723 | 14591.01 | 2.71% |
| 2026-01-29 | 4.32 | 4.28 | -0.06 | -1.38% | 4.26 | 4.33 | 329731 | 14159.10 | 2.58% |
| 2026-01-28 | 4.35 | 4.34 | -0.04 | -0.91% | 4.32 | 4.41 | 270354 | 11736.27 | 2.12% |
| 2026-01-27 | 4.41 | 4.38 | -0.03 | -0.68% | 4.29 | 4.42 | 340463 | 14780.14 | 2.67% |
| 2026-01-26 | 4.52 | 4.41 | -0.11 | -2.43% | 4.38 | 4.54 | 482081 | 21358.86 | 3.78% |
| 2026-01-23 | 4.44 | 4.52 | 0.07 | 1.57% | 4.42 | 4.52 | 504014 | 22543.62 | 3.95% |
| 2026-01-22 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 334359 | 14827.43 | 2.62% |
| 2026-01-21 | 4.39 | 4.43 | 0.01 | 0.23% | 4.35 | 4.45 | 326867 | 14404.71 | 2.56% |
| 2026-01-20 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 345122 | 15272.23 | 2.70% |
| 2026-01-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.39 | 4.46 | 318961 | 14135.71 | 2.50% |
| 2026-01-16 | 4.44 | 4.47 | 0.04 | 0.90% | 4.38 | 4.47 | 452572 | 20012.87 | 3.54% |
| 2026-01-15 | 4.51 | 4.43 | -0.18 | -3.90% | 4.40 | 4.54 | 794605 | 35339.68 | 6.22% |
| 2026-01-14 | 4.51 | 4.61 | 0.09 | 1.99% | 4.50 | 4.66 | 765348 | 35161.81 | 5.99% |
| 2026-01-13 | 4.67 | 4.52 | -0.16 | -3.42% | 4.50 | 4.70 | 703041 | 32180.18 | 5.51% |
| 2026-01-12 | 4.57 | 4.68 | 0.11 | 2.41% | 4.57 | 4.68 | 770092 | 35706.75 | 6.03% |
| 2026-01-09 | 4.51 | 4.57 | 0.06 | 1.33% | 4.49 | 4.58 | 553170 | 25159.62 | 4.33% |
| 2026-01-08 | 4.46 | 4.51 | 0.02 | 0.45% | 4.45 | 4.53 | 423439 | 19024.48 | 3.32% |
| 2026-01-07 | 4.55 | 4.49 | -0.08 | -1.75% | 4.47 | 4.56 | 493594 | 22242.34 | 3.87% |
| 2026-01-06 | 4.44 | 4.57 | 0.13 | 2.93% | 4.42 | 4.59 | 682858 | 30863.95 | 5.35% |
| 2026-01-05 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 396020 | 17580.31 | 3.10% |
| 2025-12-31 | 4.49 | 4.43 | -0.05 | -1.12% | 4.42 | 4.50 | 357461 | 15892.37 | 2.80% |
| 2025-12-30 | 4.48 | 4.48 | -0.04 | -0.88% | 4.41 | 4.53 | 446258 | 19953.84 | 3.50% |
| 2025-12-29 | 4.62 | 4.52 | -0.15 | -3.21% | 4.51 | 4.65 | 656237 | 29889.65 | 5.14% |
| 2025-12-26 | 4.61 | 4.67 | -0.01 | -0.21% | 4.57 | 4.75 | 772192 | 35872.21 | 6.05% |
| 2025-12-25 | 4.69 | 4.68 | 0.04 | 0.86% | 4.66 | 4.83 | 879937 | 41553.18 | 6.89% |
| 2025-12-24 | 4.72 | 4.64 | -0.10 | -2.11% | 4.56 | 4.74 | 1041693 | 48184.32 | 8.16% |
| 2025-12-23 | 5.20 | 4.74 | 0.01 | 0.21% | 4.74 | 5.20 | 2102158 | 103868.59 | 16.46% |
| 2025-12-22 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 191238 | 9045.54 | 1.50% |
| 2025-12-12 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.34 | 307133 | 13222.02 | 2.41% |
| 2025-12-11 | 4.44 | 4.28 | -0.16 | -3.60% | 4.27 | 4.45 | 534711 | 23159.52 | 4.19% |
| 2025-12-10 | 4.40 | 4.44 | 0.03 | 0.68% | 4.37 | 4.45 | 377036 | 16601.11 | 2.95% |
| 2025-12-09 | 4.48 | 4.41 | -0.09 | -2.00% | 4.41 | 4.54 | 448668 | 20005.01 | 3.51% |
| 2025-12-08 | 4.50 | 4.50 | 0.03 | 0.67% | 4.44 | 4.52 | 495050 | 22139.63 | 3.88% |
| 2025-12-05 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.48 | 546317 | 24225.84 | 4.28% |
| 2025-12-04 | 4.64 | 4.43 | -0.25 | -5.34% | 4.37 | 4.66 | 1038919 | 46338.89 | 8.14% |
| 2025-12-03 | 4.88 | 4.68 | -0.22 | -4.49% | 4.61 | 4.89 | 1145551 | 53871.57 | 8.97% |
| 2025-12-02 | 4.97 | 4.90 | -0.04 | -0.81% | 4.86 | 5.07 | 1102112 | 54753.11 | 8.63% |
| 2025-12-01 | 4.87 | 4.94 | -0.01 | -0.20% | 4.85 | 4.95 | 716669 | 35160.71 | 5.61% |
| 2025-11-28 | 4.98 | 4.95 | -0.04 | -0.80% | 4.82 | 4.98 | 786605 | 38593.72 | 6.16% |
| 2025-11-27 | 4.93 | 4.99 | 0.01 | 0.20% | 4.89 | 5.09 | 1059926 | 52725.23 | 8.30% |
| 2025-11-26 | 5.10 | 4.98 | -0.17 | -3.30% | 4.97 | 5.13 | 1139332 | 57297.46 | 8.92% |
| 2025-11-25 | 5.22 | 5.15 | -0.06 | -1.15% | 5.11 | 5.25 | 1494022 | 77165.50 | 11.70% |
| 2025-11-24 | 5.14 | 5.21 | 0.16 | 3.17% | 5.02 | 5.26 | 1942789 | 100239.23 | 15.22% |
| 2025-11-21 | 5.16 | 5.05 | -0.07 | -1.37% | 5.03 | 5.40 | 3030054 | 158093.88 | 23.73% |
| 2025-11-20 | 4.65 | 5.12 | 0.47 | 10.11% | 4.60 | 5.12 | 1377353 | 68649.80 | 10.79% |
| 2025-11-19 | 4.81 | 4.65 | -0.16 | -3.33% | 4.60 | 4.81 | 666670 | 31177.78 | 5.22% |
| 2025-11-18 | 5.05 | 4.81 | -0.24 | -4.75% | 4.75 | 5.06 | 1081238 | 52416.27 | 8.47% |
| 2025-11-17 | 4.85 | 5.05 | 0.24 | 4.99% | 4.83 | 5.07 | 1642978 | 81998.27 | 12.87% |
| 2025-11-14 | 4.88 | 4.81 | -0.20 | -3.99% | 4.80 | 4.94 | 1325802 | 64496.63 | 10.38% |
| 2025-11-13 | 4.89 | 5.01 | 0.14 | 2.87% | 4.84 | 5.17 | 2599948 | 130257.51 | 20.36% |
| 2025-11-12 | 4.61 | 4.87 | 0.44 | 9.93% | 4.61 | 4.87 | 1089837 | 52595.80 | 8.54% |
| 2025-11-11 | 4.43 | 4.43 | 0.02 | 0.45% | 4.39 | 4.47 | 322965 | 14342.90 | 2.53% |
| 2025-11-10 | 4.36 | 4.41 | 0.04 | 0.92% | 4.35 | 4.41 | 238177 | 10436.79 | 1.87% |
| 2025-11-07 | 4.43 | 4.37 | -0.07 | -1.58% | 4.36 | 4.43 | 311163 | 13664.62 | 2.44% |
| 2025-11-06 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.51 | 323918 | 14382.11 | 2.54% |
| 2025-11-05 | 4.41 | 4.50 | 0.06 | 1.35% | 4.37 | 4.59 | 502468 | 22717.26 | 3.94% |
| 2025-11-04 | 4.49 | 4.44 | -0.05 | -1.11% | 4.39 | 4.49 | 318534 | 14095.36 | 2.49% |
| 2025-11-03 | 4.41 | 4.49 | 0.08 | 1.81% | 4.37 | 4.49 | 420582 | 18701.79 | 3.29% |
| 2025-10-31 | 4.39 | 4.41 | -0.02 | -0.45% | 4.27 | 4.42 | 651028 | 28271.76 | 5.10% |
| 2025-10-30 | 4.50 | 4.43 | -0.07 | -1.56% | 4.43 | 4.53 | 314879 | 14041.02 | 2.47% |
| 2025-10-29 | 4.55 | 4.50 | -0.08 | -1.75% | 4.48 | 4.57 | 363824 | 16371.40 | 2.85% |
| 2025-10-28 | 4.55 | 4.58 | 0.04 | 0.88% | 4.52 | 4.60 | 329868 | 15065.56 | 2.58% |
| 2025-10-27 | 4.57 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 309255 | 14046.69 | 2.42% |
| 2025-10-24 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 310095 | 14167.94 | 2.43% |
| 2025-10-23 | 4.53 | 4.56 | 0.03 | 0.66% | 4.46 | 4.56 | 271969 | 12217.28 | 2.13% |
| 2025-10-22 | 4.51 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 223203 | 10123.97 | 1.75% |
| 2025-10-21 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.55 | 407974 | 18389.69 | 3.20% |
| 2025-10-20 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 251598 | 11116.29 | 1.97% |
| 2025-10-17 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.52 | 333723 | 14849.93 | 2.61% |
| 2025-10-16 | 4.61 | 4.50 | -0.10 | -2.17% | 4.48 | 4.62 | 315992 | 14294.14 | 2.47% |
| 2025-10-15 | 4.55 | 4.60 | 0.04 | 0.88% | 4.50 | 4.61 | 303656 | 13829.62 | 2.38% |
| 2025-10-14 | 4.66 | 4.56 | -0.08 | -1.72% | 4.55 | 4.74 | 409063 | 18931.95 | 3.20% |
| 2025-10-13 | 4.50 | 4.64 | -0.11 | -2.32% | 4.44 | 4.65 | 426823 | 19550.39 | 3.34% |
| 2025-10-10 | 4.71 | 4.75 | 0.05 | 1.06% | 4.65 | 4.83 | 539450 | 25646.20 | 4.23% |
| 2025-10-09 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 440715 | 20662.15 | 3.45% |
| 2025-09-30 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 401094 | 19007.05 | 3.14% |
| 2025-09-29 | 4.71 | 4.73 | 0.02 | 0.42% | 4.61 | 4.74 | 410811 | 19260.03 | 3.22% |
| 2025-09-26 | 4.73 | 4.71 | -0.04 | -0.84% | 4.65 | 4.79 | 406103 | 19142.17 | 3.18% |
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。
