| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.26 | 3.36 | 0.10 | 3.07% | 3.23 | 3.38 | 447281 | 14892.31 | 2.38% |
| 2026-03-24 | 3.22 | 3.26 | 0.12 | 3.82% | 3.14 | 3.26 | 479036 | 15297.12 | 2.55% |
| 2026-03-23 | 3.24 | 3.14 | -0.16 | -4.85% | 3.11 | 3.28 | 763740 | 24360.22 | 4.07% |
| 2026-03-20 | 3.50 | 3.30 | -0.18 | -5.17% | 3.29 | 3.53 | 599873 | 20364.69 | 3.19% |
| 2026-03-19 | 3.60 | 3.48 | -0.13 | -3.60% | 3.45 | 3.60 | 469819 | 16531.95 | 2.50% |
| 2026-03-18 | 3.60 | 3.61 | 0.02 | 0.56% | 3.54 | 3.62 | 366306 | 13103.48 | 1.95% |
| 2026-03-17 | 3.66 | 3.59 | -0.08 | -2.18% | 3.58 | 3.70 | 485888 | 17686.05 | 2.59% |
| 2026-03-16 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.69 | 500408 | 18284.70 | 2.66% |
| 2026-03-13 | 3.64 | 3.64 | -0.01 | -0.27% | 3.63 | 3.72 | 607939 | 22356.49 | 3.24% |
| 2026-03-12 | 3.67 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 469223 | 17120.68 | 2.50% |
| 2026-03-11 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.69 | 716887 | 26162.43 | 3.82% |
| 2026-03-10 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.63 | 411603 | 14832.66 | 2.19% |
| 2026-03-09 | 3.56 | 3.58 | -0.03 | -0.83% | 3.50 | 3.59 | 555975 | 19670.71 | 2.96% |
| 2026-03-06 | 3.51 | 3.61 | 0.08 | 2.27% | 3.50 | 3.62 | 732089 | 26229.28 | 3.90% |
| 2026-03-05 | 3.44 | 3.53 | 0.15 | 4.44% | 3.43 | 3.64 | 839715 | 29764.91 | 4.47% |
| 2026-03-04 | 3.37 | 3.38 | -0.02 | -0.59% | 3.33 | 3.45 | 413608 | 13980.94 | 2.20% |
| 2026-03-03 | 3.55 | 3.40 | -0.14 | -3.95% | 3.39 | 3.58 | 544690 | 18916.70 | 2.90% |
| 2026-03-02 | 3.58 | 3.54 | -0.09 | -2.48% | 3.48 | 3.60 | 531688 | 18801.94 | 2.83% |
| 2026-02-27 | 3.55 | 3.63 | 0.07 | 1.97% | 3.54 | 3.64 | 528171 | 18994.13 | 2.81% |
| 2026-02-26 | 3.57 | 3.56 | 0.00 | 0.00% | 3.53 | 3.58 | 367205 | 13047.79 | 1.95% |
| 2026-02-25 | 3.48 | 3.56 | 0.07 | 2.01% | 3.48 | 3.60 | 522915 | 18640.88 | 2.78% |
| 2026-02-24 | 3.42 | 3.49 | 0.11 | 3.25% | 3.40 | 3.51 | 543172 | 18898.60 | 2.89% |
| 2026-02-13 | 3.45 | 3.38 | -0.07 | -2.03% | 3.37 | 3.46 | 415232 | 14147.76 | 2.21% |
| 2026-02-12 | 3.48 | 3.45 | -0.04 | -1.15% | 3.42 | 3.49 | 312224 | 10774.59 | 1.66% |
| 2026-02-11 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.54 | 280639 | 9830.46 | 1.49% |
| 2026-02-10 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.53 | 276476 | 9688.79 | 1.47% |
| 2026-02-09 | 3.49 | 3.52 | 0.07 | 2.03% | 3.48 | 3.54 | 408508 | 14349.65 | 2.17% |
| 2026-02-06 | 3.40 | 3.45 | 0.02 | 0.58% | 3.39 | 3.50 | 375467 | 13012.22 | 2.00% |
| 2026-02-05 | 3.50 | 3.43 | -0.09 | -2.56% | 3.42 | 3.51 | 389966 | 13474.31 | 2.08% |
| 2026-02-04 | 3.50 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 412879 | 14475.84 | 2.20% |
| 2026-02-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 447362 | 15545.57 | 2.38% |
| 2026-02-02 | 3.45 | 3.41 | -0.07 | -2.01% | 3.40 | 3.50 | 404850 | 13982.77 | 2.16% |
| 2026-01-30 | 3.48 | 3.48 | -0.01 | -0.29% | 3.40 | 3.51 | 516760 | 17840.46 | 2.75% |
| 2026-01-29 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 470149 | 16564.33 | 2.50% |
| 2026-01-28 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 381361 | 13578.71 | 2.03% |
| 2026-01-27 | 3.62 | 3.58 | -0.03 | -0.83% | 3.47 | 3.62 | 622634 | 22001.11 | 3.31% |
| 2026-01-26 | 3.72 | 3.61 | -0.09 | -2.43% | 3.58 | 3.72 | 755752 | 27474.99 | 4.02% |
| 2026-01-23 | 3.64 | 3.70 | 0.08 | 2.21% | 3.62 | 3.71 | 699553 | 25792.43 | 3.72% |
| 2026-01-22 | 3.60 | 3.62 | 0.03 | 0.84% | 3.57 | 3.63 | 682052 | 24580.75 | 3.63% |
| 2026-01-21 | 3.59 | 3.59 | 0.00 | 0.00% | 3.53 | 3.61 | 548310 | 19599.84 | 2.92% |
| 2026-01-20 | 3.56 | 3.59 | 0.03 | 0.84% | 3.51 | 3.59 | 690925 | 24525.99 | 3.68% |
| 2026-01-19 | 3.48 | 3.56 | 0.09 | 2.59% | 3.46 | 3.57 | 797498 | 28300.17 | 4.25% |
| 2026-01-16 | 3.49 | 3.47 | 0.01 | 0.29% | 3.46 | 3.57 | 739850 | 25942.30 | 3.94% |
| 2026-01-15 | 3.42 | 3.46 | 0.02 | 0.58% | 3.40 | 3.50 | 484398 | 16752.61 | 2.58% |
| 2026-01-14 | 3.43 | 3.44 | 0.00 | 0.00% | 3.39 | 3.49 | 573408 | 19772.39 | 3.05% |
| 2026-01-13 | 3.51 | 3.44 | -0.07 | -1.99% | 3.43 | 3.52 | 563294 | 19515.45 | 3.00% |
| 2026-01-12 | 3.44 | 3.51 | 0.07 | 2.03% | 3.43 | 3.53 | 774263 | 26995.27 | 4.12% |
| 2026-01-09 | 3.45 | 3.44 | -0.01 | -0.29% | 3.40 | 3.46 | 518818 | 17806.28 | 2.76% |
| 2026-01-08 | 3.42 | 3.45 | 0.05 | 1.47% | 3.41 | 3.46 | 465113 | 15990.51 | 2.48% |
| 2026-01-07 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.47 | 470588 | 16077.46 | 2.51% |
| 2026-01-06 | 3.36 | 3.46 | 0.10 | 2.98% | 3.35 | 3.47 | 702410 | 24104.83 | 3.74% |
| 2026-01-05 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.37 | 331636 | 11122.97 | 1.77% |
| 2025-12-31 | 3.34 | 3.33 | -0.01 | -0.30% | 3.28 | 3.35 | 332866 | 11030.02 | 1.77% |
| 2025-12-30 | 3.36 | 3.34 | -0.04 | -1.18% | 3.32 | 3.38 | 309866 | 10376.35 | 1.65% |
| 2025-12-29 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.42 | 267118 | 9049.15 | 1.42% |
| 2025-12-26 | 3.38 | 3.39 | 0.00 | 0.00% | 3.38 | 3.44 | 369341 | 12584.96 | 1.97% |
| 2025-12-25 | 3.40 | 3.39 | -0.01 | -0.29% | 3.34 | 3.41 | 340141 | 11473.21 | 1.81% |
| 2025-12-24 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 307776 | 10416.80 | 1.64% |
| 2025-12-23 | 3.33 | 3.38 | 0.03 | 0.90% | 3.32 | 3.41 | 463071 | 15612.62 | 2.47% |
| 2025-12-22 | 3.36 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 283180 | 9488.88 | 1.51% |
| 2025-12-19 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.35 | 475913 | 15760.46 | 2.53% |
| 2025-12-18 | 3.22 | 3.24 | 0.00 | 0.00% | 3.21 | 3.27 | 241487 | 7843.76 | 1.29% |
| 2025-12-17 | 3.22 | 3.24 | 0.02 | 0.62% | 3.17 | 3.25 | 343953 | 11043.08 | 1.83% |
| 2025-12-16 | 3.30 | 3.22 | -0.09 | -2.72% | 3.22 | 3.30 | 372961 | 12096.77 | 1.99% |
| 2025-12-15 | 3.29 | 3.31 | 0.00 | 0.00% | 3.25 | 3.33 | 269803 | 8897.80 | 1.44% |
| 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% |
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。
