| 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 | 3.34 | 3.31 | 0.00 | 0.00% | 3.29 | 3.34 | 296248 | 9803.03 | 1.58% |
| 2025-12-11 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.38 | 419674 | 13976.96 | 2.23% |
| 2025-12-10 | 3.37 | 3.38 | -0.02 | -0.59% | 3.34 | 3.39 | 351939 | 11835.96 | 1.87% |
| 2025-12-09 | 3.43 | 3.40 | -0.07 | -2.02% | 3.38 | 3.44 | 455721 | 15481.89 | 2.43% |
| 2025-12-08 | 3.45 | 3.47 | 0.03 | 0.87% | 3.42 | 3.52 | 490604 | 16969.53 | 2.61% |
| 2025-12-05 | 3.37 | 3.44 | 0.08 | 2.38% | 3.33 | 3.47 | 500858 | 17152.97 | 2.67% |
| 2025-12-04 | 3.41 | 3.36 | -0.05 | -1.47% | 3.32 | 3.45 | 443136 | 14932.33 | 2.36% |
| 2025-12-03 | 3.48 | 3.41 | -0.06 | -1.73% | 3.39 | 3.50 | 393210 | 13477.35 | 2.09% |
| 2025-12-02 | 3.49 | 3.47 | -0.03 | -0.86% | 3.44 | 3.50 | 274802 | 9529.99 | 1.46% |
| 2025-12-01 | 3.48 | 3.50 | 0.05 | 1.45% | 3.47 | 3.55 | 466020 | 16351.82 | 2.48% |
| 2025-11-28 | 3.38 | 3.45 | 0.06 | 1.77% | 3.37 | 3.46 | 401933 | 13813.46 | 2.14% |
| 2025-11-27 | 3.42 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 348470 | 11858.37 | 1.86% |
| 2025-11-26 | 3.47 | 3.40 | -0.07 | -2.02% | 3.39 | 3.49 | 457425 | 15693.12 | 2.44% |
| 2025-11-25 | 3.41 | 3.47 | 0.07 | 2.06% | 3.38 | 3.49 | 501815 | 17322.41 | 2.67% |
| 2025-11-24 | 3.34 | 3.40 | 0.06 | 1.80% | 3.31 | 3.42 | 573780 | 19350.54 | 3.05% |
| 2025-11-21 | 3.61 | 3.34 | -0.32 | -8.74% | 3.33 | 3.63 | 1269259 | 43549.12 | 6.76% |
| 2025-11-20 | 3.66 | 3.66 | 0.02 | 0.55% | 3.64 | 3.79 | 828770 | 30695.67 | 4.41% |
| 2025-11-19 | 3.70 | 3.64 | -0.08 | -2.15% | 3.60 | 3.77 | 636476 | 23344.07 | 3.39% |
| 2025-11-18 | 3.86 | 3.72 | -0.14 | -3.63% | 3.69 | 3.93 | 1006659 | 37966.59 | 5.36% |
| 2025-11-17 | 3.90 | 3.86 | -0.05 | -1.28% | 3.83 | 3.92 | 753957 | 29111.26 | 4.01% |
| 2025-11-14 | 3.88 | 3.91 | -0.01 | -0.26% | 3.86 | 3.95 | 1030339 | 40342.36 | 5.49% |
| 2025-11-13 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.95 | 1139521 | 44577.23 | 6.07% |
| 2025-11-12 | 3.90 | 3.86 | -0.05 | -1.28% | 3.81 | 3.91 | 1016920 | 39106.64 | 5.41% |
| 2025-11-11 | 3.74 | 3.91 | 0.17 | 4.55% | 3.73 | 3.98 | 2063574 | 80028.42 | 10.99% |
| 2025-11-10 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.76 | 662869 | 24786.22 | 3.53% |
| 2025-11-07 | 3.67 | 3.71 | 0.03 | 0.82% | 3.66 | 3.75 | 660042 | 24468.57 | 3.51% |
| 2025-11-06 | 3.72 | 3.68 | -0.04 | -1.08% | 3.64 | 3.72 | 533468 | 19569.55 | 2.84% |
| 2025-11-05 | 3.62 | 3.72 | 0.06 | 1.64% | 3.61 | 3.75 | 838861 | 31077.78 | 4.47% |
| 2025-11-04 | 3.70 | 3.66 | -0.06 | -1.61% | 3.62 | 3.71 | 624810 | 22850.50 | 3.33% |
| 2025-11-03 | 3.73 | 3.72 | 0.01 | 0.27% | 3.64 | 3.73 | 719323 | 26516.37 | 3.83% |
| 2025-10-31 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.78 | 1401794 | 52019.03 | 7.46% |
| 2025-10-30 | 3.65 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 582392 | 20951.87 | 3.10% |
| 2025-10-29 | 3.55 | 3.64 | 0.08 | 2.25% | 3.55 | 3.64 | 769261 | 27805.53 | 4.10% |
| 2025-10-28 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.60 | 445360 | 15901.96 | 2.37% |
| 2025-10-27 | 3.60 | 3.58 | -0.01 | -0.28% | 3.57 | 3.62 | 467220 | 16761.30 | 2.49% |
| 2025-10-24 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 436953 | 15709.09 | 2.33% |
| 2025-10-23 | 3.62 | 3.63 | 0.00 | 0.00% | 3.55 | 3.64 | 382750 | 13720.93 | 2.04% |
| 2025-10-22 | 3.61 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 404412 | 14664.94 | 2.15% |
| 2025-10-21 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 525660 | 18981.30 | 2.80% |
| 2025-10-20 | 3.52 | 3.57 | 0.08 | 2.29% | 3.52 | 3.59 | 507645 | 18062.04 | 2.70% |
| 2025-10-17 | 3.57 | 3.49 | -0.08 | -2.24% | 3.48 | 3.62 | 490742 | 17357.18 | 2.61% |
| 2025-10-16 | 3.66 | 3.57 | -0.11 | -2.99% | 3.56 | 3.68 | 598765 | 21565.65 | 3.19% |
| 2025-10-15 | 3.62 | 3.68 | 0.04 | 1.10% | 3.59 | 3.69 | 603555 | 22021.87 | 3.21% |
| 2025-10-14 | 3.65 | 3.64 | 0.02 | 0.55% | 3.60 | 3.77 | 919453 | 33810.98 | 4.90% |
| 2025-10-13 | 3.49 | 3.62 | -0.03 | -0.82% | 3.44 | 3.62 | 750463 | 26705.73 | 4.00% |
| 2025-10-10 | 3.68 | 3.65 | -0.06 | -1.62% | 3.65 | 3.72 | 719750 | 26459.23 | 3.83% |
| 2025-10-09 | 3.73 | 3.71 | 0.02 | 0.54% | 3.69 | 3.78 | 868662 | 32461.42 | 4.62% |
| 2025-09-30 | 3.73 | 3.69 | 0.00 | 0.00% | 3.68 | 3.79 | 894019 | 33335.99 | 4.76% |
| 2025-09-29 | 3.61 | 3.69 | 0.08 | 2.22% | 3.60 | 3.71 | 803082 | 29475.69 | 4.28% |
| 2025-09-26 | 3.69 | 3.61 | -0.08 | -2.17% | 3.60 | 3.69 | 639492 | 23295.91 | 3.40% |
| 2025-09-25 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.79 | 874633 | 32527.49 | 4.66% |
| 2025-09-24 | 3.68 | 3.78 | 0.10 | 2.72% | 3.64 | 3.79 | 1258135 | 46865.99 | 6.70% |
| 2025-09-23 | 3.87 | 3.68 | -0.20 | -5.15% | 3.60 | 3.88 | 1508932 | 55633.71 | 8.03% |
| 2025-09-22 | 4.01 | 3.88 | -0.13 | -3.24% | 3.83 | 4.02 | 1400861 | 54385.01 | 7.46% |
| 2025-09-19 | 4.17 | 4.01 | -0.22 | -5.20% | 4.00 | 4.22 | 1841807 | 75068.79 | 9.81% |
| 2025-09-18 | 4.31 | 4.23 | -0.09 | -2.08% | 4.15 | 4.39 | 2470534 | 105628.74 | 13.15% |
| 2025-09-17 | 4.31 | 4.32 | 0.04 | 0.93% | 4.28 | 4.48 | 2920878 | 127371.05 | 15.55% |
| 2025-09-16 | 4.14 | 4.28 | 0.11 | 2.64% | 4.11 | 4.37 | 2566959 | 108338.79 | 13.67% |
| 2025-09-15 | 4.18 | 4.17 | -0.07 | -1.65% | 4.15 | 4.35 | 2158731 | 91321.72 | 11.49% |
| 2025-09-12 | 4.13 | 4.24 | 0.08 | 1.92% | 4.10 | 4.42 | 3061828 | 129485.07 | 16.30% |
| 2025-09-11 | 4.15 | 4.16 | 0.02 | 0.48% | 4.02 | 4.21 | 2315095 | 95034.43 | 12.33% |
| 2025-09-10 | 4.29 | 4.14 | -0.24 | -5.48% | 4.12 | 4.29 | 2613925 | 109346.05 | 13.92% |
| 2025-09-09 | 4.19 | 4.38 | 0.08 | 1.86% | 4.09 | 4.48 | 3933391 | 169529.64 | 20.94% |
| 2025-09-08 | 4.25 | 4.30 | -0.11 | -2.49% | 4.12 | 4.36 | 4301541 | 182232.95 | 22.90% |
| 2025-09-05 | 3.99 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 4980540 | 210187.25 | 26.52% |
| 2025-09-04 | 3.84 | 4.01 | 0.19 | 4.97% | 3.77 | 4.12 | 4186517 | 165586.67 | 22.29% |
| 2025-09-03 | 4.03 | 3.82 | -0.21 | -5.21% | 3.80 | 4.08 | 4146006 | 162590.98 | 22.07% |
| 2025-09-02 | 3.66 | 4.03 | 0.37 | 10.11% | 3.62 | 4.03 | 3644438 | 142453.84 | 19.40% |
| 2025-09-01 | 3.47 | 3.66 | 0.19 | 5.48% | 3.42 | 3.75 | 2082654 | 75014.71 | 11.09% |
| 2025-08-29 | 3.45 | 3.47 | 0.00 | 0.00% | 3.42 | 3.52 | 734003 | 25481.34 | 3.91% |
| 2025-08-28 | 3.49 | 3.47 | -0.03 | -0.86% | 3.33 | 3.53 | 1269760 | 43615.64 | 6.76% |
| 2025-08-27 | 3.61 | 3.50 | -0.12 | -3.31% | 3.50 | 3.64 | 1225088 | 43795.97 | 6.52% |
| 2025-08-26 | 3.61 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 823180 | 29784.67 | 4.38% |
| 2025-08-25 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.68 | 1316905 | 47845.77 | 7.01% |
| 2025-08-22 | 3.68 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 1529115 | 55807.96 | 8.14% |
| 2025-08-21 | 3.80 | 3.74 | 0.09 | 2.47% | 3.67 | 3.88 | 3222064 | 121896.41 | 17.15% |
| 2025-08-20 | 3.65 | 3.65 | -0.01 | -0.27% | 3.58 | 3.66 | 956613 | 34685.50 | 5.09% |
| 2025-08-19 | 3.65 | 3.66 | 0.01 | 0.27% | 3.60 | 3.68 | 1334072 | 48674.19 | 7.10% |
| 2025-08-18 | 3.63 | 3.65 | 0.07 | 1.96% | 3.61 | 3.73 | 1670539 | 60982.26 | 8.89% |
| 2025-08-15 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.61 | 1426814 | 50774.35 | 7.60% |
大东南(002263)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。
