| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.47 | 2.47 | 0.01 | 0.41% | 2.45 | 2.51 | 203921 | 5063.75 | 1.09% |
| 2025-03-31 | 2.47 | 2.46 | -0.04 | -1.60% | 2.43 | 2.49 | 211373 | 5195.14 | 1.13% |
| 2025-03-28 | 2.57 | 2.50 | -0.08 | -3.10% | 2.50 | 2.58 | 255540 | 6441.89 | 1.36% |
| 2025-03-27 | 2.57 | 2.58 | 0.01 | 0.39% | 2.51 | 2.60 | 245074 | 6274.92 | 1.30% |
| 2025-03-26 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.59 | 173608 | 4466.64 | 0.92% |
| 2025-03-25 | 2.56 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 215909 | 5534.23 | 1.15% |
| 2025-03-24 | 2.65 | 2.55 | -0.10 | -3.77% | 2.50 | 2.65 | 419751 | 10753.06 | 2.23% |
| 2025-03-21 | 2.67 | 2.65 | -0.03 | -1.12% | 2.63 | 2.69 | 387515 | 10297.44 | 2.06% |
| 2025-03-20 | 2.68 | 2.68 | 0.00 | 0.00% | 2.64 | 2.71 | 476443 | 12776.54 | 2.54% |
| 2025-03-19 | 2.57 | 2.68 | 0.11 | 4.28% | 2.56 | 2.69 | 706864 | 18663.82 | 3.76% |
| 2025-03-18 | 2.59 | 2.57 | -0.01 | -0.39% | 2.54 | 2.60 | 273176 | 6999.80 | 1.45% |
| 2025-03-17 | 2.55 | 2.58 | 0.04 | 1.57% | 2.54 | 2.62 | 422096 | 10924.17 | 2.25% |
| 2025-03-14 | 2.52 | 2.54 | 0.03 | 1.20% | 2.49 | 2.56 | 335320 | 8473.10 | 1.79% |
| 2025-03-13 | 2.55 | 2.51 | -0.06 | -2.33% | 2.48 | 2.57 | 400056 | 10043.70 | 2.13% |
| 2025-03-12 | 2.47 | 2.57 | 0.10 | 4.05% | 2.46 | 2.61 | 750694 | 19126.63 | 4.00% |
| 2025-03-11 | 2.45 | 2.47 | 0.01 | 0.41% | 2.43 | 2.47 | 178345 | 4367.70 | 0.95% |
| 2025-03-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.45 | 2.49 | 161832 | 3990.63 | 0.86% |
| 2025-03-07 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.51 | 295975 | 7321.68 | 1.58% |
| 2025-03-06 | 2.53 | 2.52 | -0.01 | -0.40% | 2.49 | 2.54 | 343586 | 8635.24 | 1.83% |
| 2025-03-05 | 2.48 | 2.53 | 0.06 | 2.43% | 2.43 | 2.57 | 604277 | 15112.98 | 3.22% |
| 2025-03-04 | 2.46 | 2.47 | -0.01 | -0.40% | 2.43 | 2.49 | 269277 | 6616.86 | 1.43% |
| 2025-03-03 | 2.42 | 2.48 | 0.07 | 2.90% | 2.41 | 2.52 | 407714 | 10131.83 | 2.17% |
| 2025-02-28 | 2.50 | 2.41 | -0.11 | -4.37% | 2.40 | 2.52 | 294094 | 7225.67 | 1.57% |
| 2025-02-27 | 2.54 | 2.52 | -0.01 | -0.40% | 2.48 | 2.59 | 385739 | 9743.46 | 2.05% |
| 2025-02-26 | 2.48 | 2.53 | 0.07 | 2.85% | 2.47 | 2.58 | 552332 | 13941.08 | 2.94% |
| 2025-02-25 | 2.46 | 2.46 | -0.02 | -0.81% | 2.43 | 2.50 | 243914 | 6022.20 | 1.30% |
| 2025-02-24 | 2.47 | 2.48 | 0.01 | 0.40% | 2.44 | 2.50 | 316853 | 7814.23 | 1.69% |
| 2025-02-21 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.53 | 330033 | 8196.69 | 1.76% |
| 2025-02-20 | 2.45 | 2.49 | 0.04 | 1.63% | 2.44 | 2.57 | 331613 | 8269.48 | 1.77% |
| 2025-02-19 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 219782 | 5374.17 | 1.17% |
| 2025-02-18 | 2.52 | 2.45 | -0.07 | -2.78% | 2.42 | 2.52 | 285993 | 7044.15 | 1.52% |
| 2025-02-17 | 2.47 | 2.52 | 0.06 | 2.44% | 2.46 | 2.53 | 290822 | 7285.70 | 1.55% |
| 2025-02-14 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 175692 | 4330.90 | 0.94% |
| 2025-02-13 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.53 | 187337 | 4688.24 | 1.00% |
| 2025-02-12 | 2.53 | 2.51 | -0.01 | -0.40% | 2.48 | 2.55 | 194545 | 4876.92 | 1.04% |
| 2025-02-11 | 2.52 | 2.52 | 0.01 | 0.40% | 2.47 | 2.55 | 304165 | 7635.86 | 1.62% |
| 2025-02-10 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.52 | 211420 | 5293.87 | 1.13% |
| 2025-02-07 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.53 | 302651 | 7525.02 | 1.61% |
| 2025-02-06 | 2.39 | 2.49 | 0.10 | 4.18% | 2.36 | 2.49 | 351778 | 8637.30 | 1.87% |
| 2025-02-05 | 2.34 | 2.39 | 0.07 | 3.02% | 2.33 | 2.42 | 209542 | 4973.46 | 1.12% |
| 2025-01-27 | 2.31 | 2.32 | 0.02 | 0.87% | 2.31 | 2.40 | 166537 | 3911.63 | 0.89% |
| 2025-01-24 | 2.31 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 157580 | 3610.07 | 0.84% |
| 2025-01-23 | 2.34 | 2.31 | -0.01 | -0.43% | 2.31 | 2.38 | 136819 | 3211.28 | 0.73% |
| 2025-01-22 | 2.33 | 2.32 | -0.02 | -0.85% | 2.30 | 2.34 | 95378 | 2213.49 | 0.51% |
| 2025-01-21 | 2.40 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 169393 | 3985.10 | 0.90% |
| 2025-01-20 | 2.38 | 2.38 | 0.01 | 0.42% | 2.32 | 2.40 | 189158 | 4472.51 | 1.01% |
| 2025-01-17 | 2.39 | 2.37 | -0.02 | -0.84% | 2.34 | 2.39 | 107153 | 2536.45 | 0.57% |
| 2025-01-16 | 2.38 | 2.39 | 0.02 | 0.84% | 2.37 | 2.44 | 206943 | 4970.38 | 1.10% |
| 2025-01-15 | 2.39 | 2.37 | -0.01 | -0.42% | 2.34 | 2.40 | 158857 | 3756.45 | 0.85% |
| 2025-01-14 | 2.30 | 2.38 | 0.10 | 4.39% | 2.29 | 2.38 | 226527 | 5323.98 | 1.21% |
| 2025-01-13 | 2.26 | 2.28 | -0.01 | -0.44% | 2.22 | 2.30 | 168887 | 3831.49 | 0.90% |
| 2025-01-10 | 2.38 | 2.29 | -0.08 | -3.38% | 2.29 | 2.40 | 160004 | 3761.79 | 0.85% |
| 2025-01-09 | 2.33 | 2.37 | 0.02 | 0.85% | 2.33 | 2.40 | 171457 | 4059.77 | 0.91% |
| 2025-01-08 | 2.35 | 2.35 | -0.01 | -0.42% | 2.27 | 2.38 | 189624 | 4417.03 | 1.01% |
| 2025-01-07 | 2.31 | 2.36 | 0.04 | 1.72% | 2.29 | 2.37 | 157440 | 3663.10 | 0.84% |
| 2025-01-06 | 2.36 | 2.32 | -0.03 | -1.28% | 2.25 | 2.36 | 231131 | 5331.81 | 1.23% |
| 2025-01-03 | 2.44 | 2.35 | -0.08 | -3.29% | 2.33 | 2.45 | 340245 | 8129.51 | 1.81% |
| 2025-01-02 | 2.50 | 2.43 | -0.05 | -2.02% | 2.40 | 2.58 | 402527 | 10006.80 | 2.14% |
| 2024-12-31 | 2.54 | 2.48 | -0.06 | -2.36% | 2.46 | 2.59 | 307780 | 7767.76 | 1.64% |
| 2024-12-30 | 2.55 | 2.54 | -0.02 | -0.78% | 2.44 | 2.56 | 357443 | 8910.15 | 1.90% |
| 2024-12-27 | 2.47 | 2.56 | 0.10 | 4.07% | 2.46 | 2.64 | 377741 | 9720.53 | 2.01% |
| 2024-12-26 | 2.46 | 2.46 | -0.01 | -0.40% | 2.45 | 2.50 | 161092 | 3983.54 | 0.86% |
| 2024-12-25 | 2.56 | 2.47 | -0.09 | -3.52% | 2.43 | 2.57 | 277217 | 6866.48 | 1.48% |
| 2024-12-24 | 2.53 | 2.56 | 0.02 | 0.79% | 2.51 | 2.58 | 259151 | 6611.08 | 1.38% |
| 2024-12-23 | 2.70 | 2.54 | -0.16 | -5.93% | 2.52 | 2.71 | 491629 | 12697.54 | 2.62% |
| 2024-12-20 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.74 | 260696 | 7070.32 | 1.39% |
| 2024-12-19 | 2.73 | 2.72 | -0.03 | -1.09% | 2.67 | 2.76 | 355563 | 9611.38 | 1.89% |
| 2024-12-18 | 2.77 | 2.75 | -0.01 | -0.36% | 2.72 | 2.79 | 284594 | 7861.16 | 1.52% |
| 2024-12-17 | 2.92 | 2.76 | -0.15 | -5.15% | 2.76 | 2.92 | 509870 | 14342.37 | 2.71% |
| 2024-12-16 | 3.01 | 2.91 | -0.09 | -3.00% | 2.90 | 3.01 | 526529 | 15481.37 | 2.80% |
| 2024-12-13 | 3.05 | 3.00 | -0.07 | -2.28% | 2.99 | 3.06 | 510194 | 15423.67 | 2.72% |
| 2024-12-12 | 3.07 | 3.07 | -0.01 | -0.32% | 3.03 | 3.10 | 442482 | 13522.90 | 2.36% |
| 2024-12-11 | 2.99 | 3.08 | 0.08 | 2.67% | 2.99 | 3.11 | 626180 | 19207.66 | 3.33% |
| 2024-12-10 | 3.03 | 3.00 | 0.03 | 1.01% | 2.97 | 3.11 | 830421 | 25158.10 | 4.42% |
| 2024-12-09 | 3.02 | 2.97 | -0.07 | -2.30% | 2.92 | 3.02 | 681508 | 20230.07 | 3.63% |
| 2024-12-06 | 2.94 | 3.04 | 0.08 | 2.70% | 2.94 | 3.07 | 845494 | 25532.19 | 4.50% |
| 2024-12-05 | 2.84 | 2.96 | 0.10 | 3.50% | 2.82 | 2.99 | 630082 | 18468.22 | 3.35% |
| 2024-12-04 | 2.89 | 2.86 | -0.06 | -2.05% | 2.84 | 3.01 | 589167 | 17175.47 | 3.14% |
| 2024-12-03 | 2.94 | 2.92 | -0.06 | -2.01% | 2.90 | 3.00 | 691676 | 20334.29 | 3.68% |
| 2024-12-02 | 2.78 | 2.98 | 0.20 | 7.19% | 2.78 | 3.06 | 1115951 | 32782.40 | 5.94% |
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。
