| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.35 | 12.03 | -0.29 | -2.35% | 12.03 | 12.44 | 404206 | 49356.84 | 2.11% |
| 2025-08-13 | 12.49 | 12.32 | -0.18 | -1.44% | 12.25 | 12.50 | 389766 | 48024.86 | 2.04% |
| 2025-08-12 | 12.25 | 12.50 | -0.14 | -1.11% | 12.25 | 12.57 | 402732 | 50053.09 | 2.10% |
| 2025-08-11 | 12.50 | 12.64 | 0.24 | 1.94% | 12.49 | 12.74 | 395925 | 50114.13 | 2.07% |
| 2025-08-08 | 12.49 | 12.40 | -0.09 | -0.72% | 12.35 | 12.54 | 212373 | 26403.30 | 1.11% |
| 2025-08-07 | 12.58 | 12.49 | -0.06 | -0.48% | 12.30 | 12.65 | 324787 | 40435.29 | 1.70% |
| 2025-08-06 | 12.50 | 12.55 | 0.07 | 0.56% | 12.42 | 12.60 | 406667 | 50907.76 | 2.12% |
| 2025-08-05 | 11.93 | 12.48 | 0.55 | 4.61% | 11.93 | 12.50 | 669788 | 82462.21 | 3.50% |
| 2025-08-04 | 11.99 | 11.93 | 0.01 | 0.08% | 11.80 | 12.01 | 277358 | 32955.87 | 1.45% |
| 2025-08-01 | 12.14 | 11.92 | -0.11 | -0.91% | 11.88 | 12.24 | 421664 | 50649.24 | 2.20% |
| 2025-07-31 | 12.45 | 12.03 | -0.48 | -3.84% | 11.98 | 12.45 | 598454 | 72523.15 | 3.13% |
| 2025-07-30 | 12.40 | 12.51 | 0.08 | 0.64% | 12.33 | 12.78 | 486081 | 61169.46 | 2.54% |
| 2025-07-29 | 12.43 | 12.43 | 0.11 | 0.89% | 12.28 | 12.64 | 359793 | 44760.15 | 1.88% |
| 2025-07-28 | 12.30 | 12.32 | -0.09 | -0.73% | 12.19 | 12.41 | 349198 | 42924.22 | 1.82% |
| 2025-07-25 | 12.48 | 12.41 | 0.01 | 0.08% | 12.30 | 12.60 | 456385 | 56815.44 | 2.38% |
| 2025-07-24 | 12.29 | 12.40 | 0.05 | 0.40% | 12.05 | 12.50 | 515604 | 63484.88 | 2.69% |
| 2025-07-23 | 12.72 | 12.35 | -0.29 | -2.29% | 12.32 | 12.80 | 861867 | 107488.94 | 4.50% |
| 2025-07-22 | 11.99 | 12.64 | 0.77 | 6.49% | 11.83 | 12.71 | 1435386 | 176073.41 | 7.50% |
| 2025-07-21 | 11.66 | 11.87 | 0.67 | 5.98% | 11.47 | 11.89 | 931018 | 109285.12 | 4.86% |
| 2025-07-18 | 11.36 | 11.20 | -0.07 | -0.62% | 11.18 | 11.38 | 195221 | 21939.96 | 1.02% |
| 2025-07-17 | 11.27 | 11.27 | -0.02 | -0.18% | 11.21 | 11.38 | 166959 | 18799.94 | 0.87% |
| 2025-07-16 | 11.25 | 11.29 | 0.05 | 0.44% | 11.18 | 11.37 | 222535 | 25061.55 | 1.16% |
| 2025-07-15 | 11.32 | 11.24 | -0.10 | -0.88% | 11.07 | 11.39 | 336244 | 37649.99 | 1.76% |
| 2025-07-14 | 11.52 | 11.34 | -0.18 | -1.56% | 11.29 | 11.52 | 300800 | 34138.55 | 1.57% |
| 2025-07-11 | 11.68 | 11.52 | -0.16 | -1.37% | 11.50 | 11.69 | 306680 | 35443.51 | 1.60% |
| 2025-07-10 | 11.37 | 11.68 | 0.31 | 2.73% | 11.33 | 11.72 | 484326 | 56038.56 | 2.53% |
| 2025-07-09 | 11.47 | 11.37 | -0.11 | -0.96% | 11.33 | 11.47 | 300722 | 34286.93 | 1.57% |
| 2025-07-08 | 11.20 | 11.48 | 0.27 | 2.41% | 11.13 | 11.54 | 552180 | 62674.68 | 2.88% |
| 2025-07-07 | 11.00 | 11.21 | 0.31 | 2.84% | 11.00 | 11.38 | 593087 | 66502.56 | 3.10% |
| 2025-07-04 | 11.02 | 10.90 | -0.17 | -1.54% | 10.90 | 11.12 | 331978 | 36406.24 | 1.73% |
| 2025-07-03 | 10.73 | 11.07 | 0.29 | 2.69% | 10.73 | 11.13 | 711440 | 78246.62 | 3.72% |
| 2025-07-02 | 10.68 | 10.78 | 0.11 | 1.03% | 10.63 | 10.80 | 218075 | 23383.20 | 1.14% |
| 2025-07-01 | 10.73 | 10.67 | -0.06 | -0.56% | 10.64 | 10.75 | 126240 | 13475.10 | 0.66% |
| 2025-06-30 | 10.65 | 10.73 | 0.08 | 0.75% | 10.65 | 10.78 | 160270 | 17189.42 | 0.84% |
| 2025-06-27 | 10.61 | 10.65 | 0.05 | 0.47% | 10.61 | 10.70 | 136389 | 14549.43 | 0.71% |
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。
