| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.87 | 595974 | 28662.60 | 4.67% |
| 2025-08-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.81 | 4.99 | 722112 | 35156.34 | 5.66% |
| 2025-08-20 | 4.78 | 4.90 | 0.10 | 2.08% | 4.77 | 4.90 | 852259 | 41334.12 | 6.68% |
| 2025-08-19 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 820531 | 39303.92 | 6.43% |
| 2025-08-18 | 4.62 | 4.75 | 0.15 | 3.26% | 4.60 | 4.78 | 892533 | 42108.78 | 6.99% |
| 2025-08-15 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 368180 | 16912.00 | 2.88% |
| 2025-08-14 | 4.71 | 4.56 | -0.14 | -2.98% | 4.55 | 4.71 | 555677 | 25629.71 | 4.35% |
| 2025-08-13 | 4.68 | 4.70 | 0.00 | 0.00% | 4.64 | 4.71 | 410408 | 19178.45 | 3.21% |
| 2025-08-12 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.73 | 376320 | 17645.55 | 2.95% |
| 2025-08-11 | 4.65 | 4.72 | 0.06 | 1.29% | 4.62 | 4.75 | 499758 | 23479.61 | 3.91% |
| 2025-08-08 | 4.68 | 4.66 | -0.05 | -1.06% | 4.65 | 4.72 | 418499 | 19553.50 | 3.28% |
| 2025-08-07 | 4.73 | 4.71 | -0.02 | -0.42% | 4.67 | 4.75 | 503103 | 23639.02 | 3.94% |
| 2025-08-06 | 4.68 | 4.73 | 0.08 | 1.72% | 4.65 | 4.74 | 939549 | 44160.04 | 7.36% |
| 2025-08-05 | 4.54 | 4.65 | 0.12 | 2.65% | 4.54 | 4.73 | 1062375 | 49542.32 | 8.32% |
| 2025-08-04 | 4.45 | 4.53 | 0.05 | 1.12% | 4.40 | 4.54 | 352465 | 15753.23 | 2.76% |
| 2025-08-01 | 4.45 | 4.48 | 0.03 | 0.67% | 4.41 | 4.50 | 309397 | 13792.68 | 2.42% |
| 2025-07-31 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.54 | 424224 | 18960.61 | 3.32% |
| 2025-07-30 | 4.59 | 4.52 | -0.07 | -1.53% | 4.47 | 4.59 | 434778 | 19688.44 | 3.41% |
| 2025-07-29 | 4.65 | 4.59 | -0.07 | -1.50% | 4.54 | 4.65 | 489516 | 22384.21 | 3.83% |
| 2025-07-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.68 | 526945 | 24486.97 | 4.13% |
| 2025-07-25 | 4.62 | 4.62 | 0.02 | 0.43% | 4.56 | 4.64 | 419727 | 19297.46 | 3.29% |
| 2025-07-24 | 4.52 | 4.60 | 0.07 | 1.55% | 4.52 | 4.64 | 501269 | 23036.45 | 3.93% |
| 2025-07-23 | 4.59 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 510985 | 23268.22 | 4.00% |
| 2025-07-22 | 4.63 | 4.62 | -0.01 | -0.22% | 4.57 | 4.67 | 538633 | 24843.63 | 4.22% |
| 2025-07-21 | 4.55 | 4.63 | 0.10 | 2.21% | 4.54 | 4.65 | 671232 | 30945.22 | 5.26% |
| 2025-07-18 | 4.58 | 4.53 | -0.04 | -0.88% | 4.51 | 4.61 | 383874 | 17460.75 | 3.01% |
| 2025-07-17 | 4.50 | 4.57 | 0.07 | 1.56% | 4.46 | 4.57 | 498963 | 22598.89 | 3.91% |
| 2025-07-16 | 4.52 | 4.50 | 0.04 | 0.90% | 4.49 | 4.63 | 537251 | 24404.74 | 4.21% |
| 2025-07-15 | 4.53 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 558164 | 24983.00 | 4.37% |
| 2025-07-14 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 404633 | 18324.04 | 3.17% |
| 2025-07-11 | 4.52 | 4.57 | 0.03 | 0.66% | 4.49 | 4.59 | 576962 | 26300.54 | 4.52% |
| 2025-07-10 | 4.51 | 4.54 | 0.02 | 0.44% | 4.48 | 4.56 | 359138 | 16239.50 | 2.81% |
| 2025-07-09 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 402732 | 18295.51 | 3.15% |
| 2025-07-08 | 4.50 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 383608 | 17444.10 | 3.00% |
| 2025-07-07 | 4.48 | 4.52 | 0.04 | 0.89% | 4.43 | 4.53 | 312771 | 14046.61 | 2.45% |
| 2025-07-04 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.58 | 417069 | 18839.24 | 3.27% |
| 2025-07-03 | 4.51 | 4.56 | 0.04 | 0.88% | 4.51 | 4.58 | 450109 | 20489.98 | 3.53% |
| 2025-07-02 | 4.60 | 4.52 | -0.10 | -2.16% | 4.50 | 4.63 | 528306 | 24051.77 | 4.14% |
| 2025-07-01 | 4.59 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 747601 | 34369.24 | 5.86% |
| 2025-06-30 | 4.60 | 4.57 | 0.00 | 0.00% | 4.54 | 4.60 | 559740 | 25555.73 | 4.38% |
| 2025-06-27 | 4.65 | 4.57 | -0.04 | -0.87% | 4.55 | 4.66 | 805167 | 36857.30 | 6.31% |
| 2025-06-26 | 4.54 | 4.61 | 0.06 | 1.32% | 4.51 | 4.75 | 1506149 | 69570.80 | 11.80% |
| 2025-06-25 | 4.69 | 4.55 | -0.14 | -2.99% | 4.44 | 4.70 | 1926230 | 87037.38 | 15.09% |
| 2025-06-24 | 4.27 | 4.69 | 0.43 | 10.09% | 4.27 | 4.69 | 1903827 | 86764.45 | 14.91% |
| 2025-06-23 | 4.20 | 4.26 | 0.05 | 1.19% | 4.14 | 4.28 | 270268 | 11445.34 | 2.12% |
| 2025-06-20 | 4.23 | 4.21 | -0.03 | -0.71% | 4.12 | 4.27 | 366827 | 15376.55 | 2.87% |
| 2025-06-19 | 4.28 | 4.24 | -0.08 | -1.85% | 4.24 | 4.40 | 380349 | 16411.19 | 2.98% |
| 2025-06-18 | 4.26 | 4.32 | 0.05 | 1.17% | 4.21 | 4.39 | 409067 | 17658.40 | 3.20% |
| 2025-06-17 | 4.24 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 253131 | 10756.79 | 1.98% |
| 2025-06-16 | 4.21 | 4.26 | 0.00 | 0.00% | 4.20 | 4.26 | 198268 | 8417.25 | 1.55% |
| 2025-06-13 | 4.36 | 4.26 | -0.11 | -2.52% | 4.25 | 4.37 | 406822 | 17431.79 | 3.19% |
| 2025-06-12 | 4.40 | 4.37 | -0.05 | -1.13% | 4.36 | 4.42 | 239493 | 10492.54 | 1.88% |
| 2025-06-11 | 4.38 | 4.42 | 0.01 | 0.23% | 4.38 | 4.48 | 341656 | 15149.71 | 2.68% |
| 2025-06-10 | 4.45 | 4.41 | -0.05 | -1.12% | 4.30 | 4.45 | 500146 | 21926.43 | 3.92% |
| 2025-06-09 | 4.36 | 4.46 | 0.11 | 2.53% | 4.36 | 4.48 | 525253 | 23303.85 | 4.11% |
| 2025-06-06 | 4.42 | 4.35 | -0.07 | -1.58% | 4.34 | 4.42 | 309897 | 13524.62 | 2.43% |
| 2025-06-05 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.44 | 340494 | 14984.78 | 2.67% |
| 2025-06-04 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.43 | 229940 | 10120.11 | 1.80% |
| 2025-06-03 | 4.30 | 4.38 | -0.02 | -0.45% | 4.30 | 4.41 | 255787 | 11188.00 | 2.00% |
| 2025-05-30 | 4.48 | 4.40 | -0.10 | -2.22% | 4.38 | 4.49 | 432661 | 19071.71 | 3.39% |
| 2025-05-29 | 4.42 | 4.50 | 0.06 | 1.35% | 4.39 | 4.55 | 536963 | 24103.24 | 4.21% |
| 2025-05-28 | 4.42 | 4.44 | 0.00 | 0.00% | 4.41 | 4.49 | 281838 | 12511.72 | 2.21% |
| 2025-05-27 | 4.48 | 4.44 | -0.08 | -1.77% | 4.41 | 4.48 | 358862 | 15926.37 | 2.81% |
| 2025-05-26 | 4.39 | 4.52 | 0.09 | 2.03% | 4.35 | 4.53 | 516019 | 22916.71 | 4.04% |
| 2025-05-23 | 4.46 | 4.43 | -0.06 | -1.34% | 4.41 | 4.53 | 541007 | 24070.06 | 4.24% |
| 2025-05-22 | 4.62 | 4.49 | -0.11 | -2.39% | 4.47 | 4.64 | 712847 | 32266.01 | 5.58% |
| 2025-05-21 | 4.72 | 4.60 | -0.30 | -6.12% | 4.60 | 4.75 | 1525140 | 70822.81 | 11.95% |
| 2025-05-20 | 4.67 | 4.90 | 0.33 | 7.22% | 4.66 | 5.03 | 2414845 | 118695.94 | 18.91% |
| 2025-05-19 | 4.50 | 4.57 | 0.07 | 1.56% | 4.43 | 4.58 | 460539 | 20795.66 | 3.61% |
| 2025-05-16 | 4.43 | 4.50 | 0.03 | 0.67% | 4.40 | 4.54 | 407004 | 18329.29 | 3.19% |
| 2025-05-15 | 4.61 | 4.47 | -0.18 | -3.87% | 4.46 | 4.61 | 667693 | 30080.17 | 5.23% |
| 2025-05-14 | 4.59 | 4.65 | 0.07 | 1.53% | 4.58 | 4.80 | 1035456 | 48276.63 | 8.11% |
| 2025-05-13 | 4.74 | 4.58 | -0.06 | -1.29% | 4.57 | 4.75 | 710258 | 32889.16 | 5.56% |
| 2025-05-12 | 4.60 | 4.64 | 0.07 | 1.53% | 4.56 | 4.65 | 577699 | 26595.74 | 4.52% |
| 2025-05-09 | 4.63 | 4.57 | -0.06 | -1.30% | 4.51 | 4.78 | 717794 | 32896.84 | 5.62% |
| 2025-05-08 | 4.54 | 4.63 | 0.07 | 1.54% | 4.52 | 4.71 | 799842 | 37087.99 | 6.26% |
| 2025-05-07 | 4.60 | 4.56 | 0.02 | 0.44% | 4.48 | 4.65 | 858137 | 39135.81 | 6.72% |
| 2025-05-06 | 4.36 | 4.54 | 0.28 | 6.57% | 4.31 | 4.67 | 1180690 | 53303.84 | 9.25% |
| 2025-04-30 | 4.21 | 4.26 | 0.08 | 1.91% | 4.19 | 4.33 | 463278 | 19792.86 | 3.63% |
| 2025-04-29 | 4.22 | 4.18 | -0.08 | -1.88% | 4.12 | 4.27 | 513561 | 21449.90 | 4.02% |
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。
