| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.86 | 420590 | 20156.81 | 3.29% |
| 2025-09-24 | 4.74 | 4.82 | 0.06 | 1.26% | 4.68 | 4.82 | 476863 | 22726.34 | 3.73% |
| 2025-09-23 | 4.96 | 4.76 | -0.22 | -4.42% | 4.70 | 4.97 | 741638 | 35434.31 | 5.81% |
| 2025-09-22 | 4.91 | 4.98 | 0.03 | 0.61% | 4.84 | 4.99 | 581633 | 28682.87 | 4.56% |
| 2025-09-19 | 5.16 | 4.95 | -0.23 | -4.44% | 4.91 | 5.16 | 903927 | 45085.33 | 7.08% |
| 2025-09-18 | 5.37 | 5.18 | -0.20 | -3.72% | 5.04 | 5.37 | 1390553 | 72791.54 | 10.89% |
| 2025-09-17 | 5.50 | 5.38 | -0.17 | -3.06% | 5.36 | 5.50 | 1101790 | 59473.63 | 8.63% |
| 2025-09-16 | 5.43 | 5.55 | 0.23 | 4.32% | 5.37 | 5.57 | 1589662 | 87106.67 | 12.45% |
| 2025-09-15 | 5.43 | 5.32 | -0.13 | -2.39% | 5.28 | 5.47 | 1166340 | 62318.80 | 9.14% |
| 2025-09-12 | 5.56 | 5.45 | -0.15 | -2.68% | 5.41 | 5.59 | 1484114 | 81450.12 | 11.62% |
| 2025-09-11 | 5.51 | 5.60 | -0.02 | -0.36% | 5.48 | 5.70 | 2274802 | 126775.04 | 17.82% |
| 2025-09-10 | 5.27 | 5.62 | 0.36 | 6.84% | 5.26 | 5.79 | 3030972 | 172621.36 | 23.74% |
| 2025-09-09 | 5.48 | 5.26 | -0.30 | -5.40% | 5.24 | 5.53 | 1668005 | 89633.87 | 13.06% |
| 2025-09-08 | 5.38 | 5.56 | 0.20 | 3.73% | 5.28 | 5.64 | 2348994 | 128722.61 | 18.40% |
| 2025-09-05 | 5.22 | 5.36 | 0.01 | 0.19% | 5.02 | 5.36 | 2012904 | 105156.36 | 15.77% |
| 2025-09-04 | 5.27 | 5.35 | 0.04 | 0.75% | 5.20 | 5.60 | 3444345 | 185576.77 | 26.98% |
| 2025-09-03 | 5.00 | 5.31 | 0.32 | 6.41% | 4.92 | 5.49 | 2312605 | 123815.88 | 18.11% |
| 2025-09-02 | 5.08 | 4.99 | -0.05 | -0.99% | 4.91 | 5.10 | 919033 | 45743.43 | 7.20% |
| 2025-09-01 | 4.84 | 5.04 | 0.20 | 4.13% | 4.83 | 5.11 | 1199544 | 59882.94 | 9.40% |
| 2025-08-29 | 4.84 | 4.84 | 0.00 | 0.00% | 4.74 | 4.92 | 713417 | 34429.37 | 5.59% |
| 2025-08-28 | 4.83 | 4.84 | 0.03 | 0.62% | 4.64 | 4.95 | 939680 | 45189.91 | 7.36% |
| 2025-08-27 | 4.97 | 4.81 | -0.14 | -2.83% | 4.81 | 5.14 | 1257694 | 62754.22 | 9.85% |
| 2025-08-26 | 4.80 | 4.95 | 0.13 | 2.70% | 4.76 | 4.98 | 1127128 | 55354.95 | 8.83% |
| 2025-08-25 | 4.83 | 4.82 | 0.00 | 0.00% | 4.75 | 4.87 | 694655 | 33437.85 | 5.44% |
| 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% |
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。
