| 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 | 12.97 | 13.19 | 0.20 | 1.54% | 12.85 | 13.21 | 603081 | 78619.79 | 3.15% |
| 2025-12-11 | 13.02 | 12.99 | -0.10 | -0.76% | 12.87 | 13.08 | 214447 | 27831.22 | 1.12% |
| 2025-12-10 | 12.86 | 13.09 | 0.19 | 1.47% | 12.74 | 13.22 | 275012 | 35682.79 | 1.44% |
| 2025-12-09 | 13.13 | 12.90 | -0.29 | -2.20% | 12.87 | 13.33 | 261683 | 34101.52 | 1.37% |
| 2025-12-08 | 13.45 | 13.19 | -0.26 | -1.93% | 13.12 | 13.48 | 411077 | 54348.26 | 2.15% |
| 2025-12-05 | 13.25 | 13.45 | 0.22 | 1.66% | 13.12 | 13.66 | 323731 | 43218.58 | 1.69% |
| 2025-12-04 | 13.46 | 13.23 | -0.14 | -1.05% | 13.18 | 13.50 | 266867 | 35443.11 | 1.39% |
| 2025-12-03 | 13.55 | 13.37 | -0.10 | -0.74% | 13.35 | 13.80 | 475857 | 64462.48 | 2.48% |
| 2025-12-02 | 13.11 | 13.47 | 0.29 | 2.20% | 13.11 | 13.58 | 658090 | 88051.12 | 3.44% |
| 2025-12-01 | 12.62 | 13.18 | 0.66 | 5.27% | 12.60 | 13.40 | 757155 | 99624.33 | 3.95% |
| 2025-11-28 | 12.45 | 12.52 | -0.03 | -0.24% | 12.30 | 12.56 | 197483 | 24601.84 | 1.03% |
| 2025-11-27 | 12.50 | 12.55 | -0.03 | -0.24% | 11.93 | 12.72 | 569548 | 70167.82 | 2.97% |
| 2025-11-26 | 13.36 | 12.58 | -0.65 | -4.91% | 12.55 | 13.36 | 533439 | 68560.87 | 2.79% |
| 2025-11-25 | 13.15 | 13.23 | 0.11 | 0.84% | 12.92 | 13.34 | 403929 | 53163.80 | 2.11% |
| 2025-11-24 | 12.89 | 13.12 | 0.27 | 2.10% | 12.87 | 13.40 | 472172 | 62322.21 | 2.47% |
| 2025-11-21 | 13.08 | 12.85 | -0.27 | -2.06% | 12.85 | 13.38 | 482584 | 63280.14 | 2.52% |
| 2025-11-20 | 12.73 | 13.12 | 0.44 | 3.47% | 12.68 | 13.20 | 434631 | 56693.81 | 2.27% |
| 2025-11-19 | 12.72 | 12.68 | -0.01 | -0.08% | 12.61 | 12.76 | 106481 | 13505.05 | 0.56% |
| 2025-11-18 | 12.90 | 12.69 | -0.26 | -2.01% | 12.66 | 12.95 | 207720 | 26553.27 | 1.08% |
| 2025-11-17 | 13.04 | 12.95 | -0.08 | -0.61% | 12.71 | 13.09 | 240907 | 31063.95 | 1.26% |
| 2025-11-14 | 12.90 | 13.03 | 0.11 | 0.85% | 12.83 | 13.17 | 364845 | 47748.66 | 1.91% |
| 2025-11-13 | 12.80 | 12.92 | 0.08 | 0.62% | 12.64 | 13.00 | 288407 | 37005.80 | 1.51% |
| 2025-11-12 | 12.62 | 12.84 | 0.26 | 2.07% | 12.60 | 13.07 | 513522 | 66229.61 | 2.68% |
| 2025-11-11 | 12.77 | 12.58 | -0.12 | -0.94% | 12.58 | 12.78 | 159338 | 20133.59 | 0.83% |
| 2025-11-10 | 12.35 | 12.70 | 0.37 | 3.00% | 12.29 | 12.72 | 350471 | 43933.47 | 1.83% |
| 2025-11-07 | 12.54 | 12.33 | -0.21 | -1.67% | 12.31 | 12.55 | 281694 | 34977.04 | 1.47% |
| 2025-11-06 | 12.58 | 12.54 | -0.01 | -0.08% | 12.50 | 12.64 | 171726 | 21565.28 | 0.90% |
| 2025-11-05 | 12.45 | 12.55 | 0.01 | 0.08% | 12.40 | 12.67 | 181871 | 22897.13 | 0.95% |
| 2025-11-04 | 12.99 | 12.54 | -0.46 | -3.54% | 12.46 | 12.99 | 409217 | 51744.45 | 2.14% |
| 2025-11-03 | 12.96 | 13.00 | 0.10 | 0.78% | 12.95 | 13.17 | 226112 | 29477.56 | 1.18% |
| 2025-10-31 | 12.81 | 12.90 | 0.10 | 0.78% | 12.80 | 13.03 | 216147 | 27927.29 | 1.13% |
| 2025-10-30 | 13.09 | 12.80 | -0.28 | -2.14% | 12.79 | 13.18 | 366569 | 47443.49 | 1.91% |
| 2025-10-29 | 13.26 | 13.08 | -0.04 | -0.30% | 12.89 | 13.26 | 316567 | 41217.55 | 1.65% |
| 2025-10-28 | 13.16 | 13.12 | -0.15 | -1.13% | 13.09 | 13.60 | 426160 | 56906.16 | 2.23% |
| 2025-10-27 | 12.84 | 13.27 | 0.43 | 3.35% | 12.82 | 13.34 | 400250 | 52765.30 | 2.09% |
| 2025-10-24 | 13.02 | 12.84 | -0.16 | -1.23% | 12.82 | 13.06 | 226777 | 29212.22 | 1.18% |
| 2025-10-23 | 12.85 | 13.00 | 0.12 | 0.93% | 12.71 | 13.02 | 229353 | 29533.49 | 1.20% |
| 2025-10-22 | 12.88 | 12.88 | -0.05 | -0.39% | 12.82 | 13.00 | 199614 | 25742.97 | 1.04% |
| 2025-10-21 | 12.95 | 12.93 | -0.01 | -0.08% | 12.84 | 13.06 | 241663 | 31236.40 | 1.26% |
| 2025-10-20 | 13.03 | 12.94 | 0.02 | 0.15% | 12.82 | 13.13 | 221586 | 28637.46 | 1.16% |
| 2025-10-17 | 13.19 | 12.92 | -0.33 | -2.49% | 12.88 | 13.30 | 328599 | 42901.43 | 1.72% |
| 2025-10-16 | 13.44 | 13.25 | -0.25 | -1.85% | 13.17 | 13.65 | 444248 | 59314.09 | 2.32% |
| 2025-10-15 | 13.05 | 13.50 | 0.45 | 3.45% | 13.05 | 13.67 | 776676 | 104827.84 | 4.06% |
| 2025-10-14 | 12.96 | 13.05 | 0.07 | 0.54% | 12.89 | 13.13 | 475510 | 61878.66 | 2.48% |
| 2025-10-13 | 12.60 | 12.98 | 0.12 | 0.93% | 12.55 | 13.21 | 575244 | 74471.88 | 3.00% |
| 2025-10-10 | 12.37 | 12.86 | 0.46 | 3.71% | 12.35 | 13.03 | 675492 | 86276.34 | 3.53% |
| 2025-10-09 | 12.30 | 12.40 | 0.08 | 0.65% | 12.09 | 12.50 | 465422 | 57390.60 | 2.43% |
| 2025-09-30 | 12.36 | 12.32 | -0.03 | -0.24% | 12.22 | 12.41 | 238102 | 29336.75 | 1.24% |
| 2025-09-29 | 12.18 | 12.35 | 0.12 | 0.98% | 12.05 | 12.42 | 302458 | 37084.85 | 1.58% |
| 2025-09-26 | 12.30 | 12.23 | -0.16 | -1.29% | 12.15 | 12.43 | 241418 | 29580.07 | 1.26% |
| 2025-09-25 | 12.22 | 12.39 | 0.19 | 1.56% | 12.10 | 12.44 | 313099 | 38477.80 | 1.63% |
| 2025-09-24 | 12.15 | 12.20 | 0.11 | 0.91% | 12.02 | 12.32 | 266191 | 32348.41 | 1.39% |
| 2025-09-23 | 12.39 | 12.09 | -0.24 | -1.95% | 11.91 | 12.48 | 426459 | 51458.06 | 2.23% |
| 2025-09-22 | 12.57 | 12.33 | -0.33 | -2.61% | 12.24 | 12.59 | 344731 | 42673.55 | 1.80% |
| 2025-09-19 | 12.55 | 12.66 | 0.06 | 0.48% | 12.26 | 12.77 | 558181 | 69741.62 | 2.91% |
| 2025-09-18 | 12.74 | 12.60 | -0.14 | -1.10% | 12.50 | 12.82 | 539084 | 68340.78 | 2.82% |
| 2025-09-17 | 12.42 | 12.74 | 0.32 | 2.58% | 12.32 | 12.87 | 634327 | 80360.60 | 3.31% |
| 2025-09-16 | 12.07 | 12.42 | 0.32 | 2.64% | 11.97 | 12.47 | 598168 | 73294.32 | 3.12% |
| 2025-09-15 | 12.05 | 12.10 | 0.05 | 0.41% | 11.91 | 12.14 | 308146 | 36972.95 | 1.61% |
| 2025-09-12 | 11.84 | 12.05 | 0.20 | 1.69% | 11.82 | 12.36 | 660041 | 80245.54 | 3.45% |
| 2025-09-11 | 11.86 | 11.85 | -0.05 | -0.42% | 11.77 | 11.91 | 360739 | 42728.19 | 1.88% |
| 2025-09-10 | 11.77 | 11.90 | 0.12 | 1.02% | 11.65 | 11.98 | 395653 | 46883.77 | 2.07% |
| 2025-09-09 | 11.52 | 11.78 | 0.20 | 1.73% | 11.46 | 11.85 | 415032 | 48491.27 | 2.17% |
| 2025-09-08 | 11.51 | 11.58 | 0.11 | 0.96% | 11.43 | 11.67 | 326540 | 37773.87 | 1.71% |
| 2025-09-05 | 11.33 | 11.47 | 0.21 | 1.87% | 11.24 | 11.50 | 292544 | 33390.28 | 1.53% |
| 2025-09-04 | 11.23 | 11.26 | 0.04 | 0.36% | 11.13 | 11.37 | 272559 | 30703.33 | 1.42% |
| 2025-09-03 | 11.54 | 11.22 | -0.33 | -2.86% | 11.19 | 11.57 | 268956 | 30493.11 | 1.40% |
| 2025-09-02 | 11.71 | 11.55 | -0.15 | -1.28% | 11.41 | 11.72 | 327312 | 37796.56 | 1.71% |
| 2025-09-01 | 11.77 | 11.70 | -0.06 | -0.51% | 11.62 | 11.88 | 355634 | 41679.38 | 1.86% |
| 2025-08-29 | 11.66 | 11.76 | 0.16 | 1.38% | 11.65 | 11.97 | 502899 | 59459.83 | 2.63% |
| 2025-08-28 | 11.67 | 11.60 | -0.06 | -0.51% | 11.27 | 11.74 | 589891 | 68022.59 | 3.08% |
| 2025-08-27 | 11.85 | 11.66 | -0.22 | -1.85% | 11.66 | 11.93 | 719794 | 84867.79 | 3.76% |
| 2025-08-26 | 13.10 | 12.80 | -0.30 | -2.29% | 12.80 | 13.15 | 875043 | 113475.01 | 4.57% |
| 2025-08-25 | 12.79 | 13.10 | 0.36 | 2.83% | 12.76 | 13.19 | 770807 | 99983.52 | 4.03% |
| 2025-08-22 | 12.54 | 12.74 | 0.23 | 1.84% | 12.44 | 12.74 | 511837 | 64515.12 | 2.67% |
| 2025-08-21 | 12.50 | 12.51 | 0.10 | 0.81% | 12.47 | 12.70 | 546273 | 68794.19 | 2.85% |
| 2025-08-20 | 12.41 | 12.41 | -0.05 | -0.40% | 12.23 | 12.45 | 290274 | 35828.16 | 1.52% |
| 2025-08-19 | 12.12 | 12.46 | 0.35 | 2.89% | 12.11 | 12.50 | 579987 | 71828.57 | 3.03% |
| 2025-08-18 | 12.20 | 12.11 | -0.03 | -0.25% | 12.08 | 12.23 | 473323 | 57492.42 | 2.47% |
| 2025-08-15 | 12.02 | 12.14 | 0.11 | 0.91% | 12.02 | 12.24 | 288636 | 35082.99 | 1.51% |
东方雨虹(002271)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。
