| 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 | 12.73 | 12.11 | -0.62 | -4.87% | 12.02 | 12.74 | 566658 | 69488.99 | 2.96% |
| 2025-03-31 | 13.64 | 13.65 | 0.02 | 0.15% | 13.45 | 13.72 | 343433 | 46708.82 | 1.79% |
| 2025-03-28 | 13.64 | 13.63 | 0.03 | 0.22% | 13.52 | 13.73 | 245445 | 33455.17 | 1.28% |
| 2025-03-27 | 13.51 | 13.60 | 0.10 | 0.74% | 13.40 | 13.72 | 245021 | 33294.68 | 1.28% |
| 2025-03-26 | 13.60 | 13.50 | -0.09 | -0.66% | 13.39 | 13.64 | 185136 | 24991.31 | 0.97% |
| 2025-03-25 | 13.48 | 13.59 | 0.18 | 1.34% | 13.44 | 13.73 | 290984 | 39545.44 | 1.52% |
| 2025-03-24 | 13.45 | 13.41 | -0.09 | -0.67% | 13.24 | 13.60 | 286242 | 38390.53 | 1.49% |
| 2025-03-21 | 13.58 | 13.50 | -0.08 | -0.59% | 13.39 | 13.79 | 393792 | 53321.66 | 2.01% |
| 2025-03-20 | 13.88 | 13.58 | -0.30 | -2.16% | 13.57 | 13.96 | 352922 | 48468.64 | 1.80% |
| 2025-03-19 | 13.79 | 13.88 | 0.09 | 0.65% | 13.69 | 13.96 | 314149 | 43524.43 | 1.60% |
| 2025-03-18 | 13.86 | 13.79 | -0.08 | -0.58% | 13.69 | 13.88 | 232638 | 32024.96 | 1.19% |
| 2025-03-17 | 13.60 | 13.87 | 0.27 | 1.99% | 13.60 | 13.94 | 458524 | 63306.91 | 2.34% |
| 2025-03-14 | 13.57 | 13.60 | 0.08 | 0.59% | 13.42 | 13.66 | 339877 | 46111.13 | 1.73% |
| 2025-03-13 | 13.47 | 13.52 | -0.18 | -1.31% | 13.41 | 13.64 | 356529 | 48103.88 | 1.82% |
| 2025-03-12 | 13.98 | 13.70 | -0.28 | -2.00% | 13.66 | 14.00 | 455613 | 62681.64 | 2.32% |
| 2025-03-11 | 13.86 | 13.98 | 0.01 | 0.07% | 13.81 | 14.24 | 642177 | 89786.67 | 3.27% |
| 2025-03-10 | 13.42 | 13.97 | 0.63 | 4.72% | 13.42 | 14.04 | 963805 | 133454.12 | 4.91% |
| 2025-03-07 | 13.13 | 13.34 | 0.16 | 1.21% | 13.07 | 13.39 | 383956 | 50984.83 | 1.96% |
| 2025-03-06 | 13.17 | 13.18 | 0.10 | 0.76% | 13.12 | 13.38 | 446568 | 59088.09 | 2.28% |
| 2025-03-05 | 13.03 | 13.08 | 0.06 | 0.46% | 12.99 | 13.19 | 367614 | 48194.43 | 1.87% |
| 2025-03-04 | 13.03 | 13.02 | -0.06 | -0.46% | 12.89 | 13.20 | 344967 | 44784.73 | 1.76% |
| 2025-03-03 | 12.93 | 13.08 | 0.17 | 1.32% | 12.86 | 13.30 | 596053 | 78133.51 | 3.04% |
| 2025-02-28 | 13.08 | 12.91 | 0.23 | 1.81% | 12.88 | 13.27 | 825740 | 107668.55 | 4.21% |
| 2025-02-27 | 12.75 | 12.68 | -0.06 | -0.47% | 12.56 | 12.88 | 291395 | 37019.34 | 1.48% |
| 2025-02-26 | 12.38 | 12.74 | 0.36 | 2.91% | 12.38 | 12.75 | 363684 | 45860.35 | 1.85% |
| 2025-02-25 | 12.50 | 12.38 | -0.26 | -2.06% | 12.35 | 12.56 | 250853 | 31180.25 | 1.28% |
| 2025-02-24 | 12.55 | 12.64 | 0.06 | 0.48% | 12.51 | 12.72 | 234937 | 29654.84 | 1.20% |
| 2025-02-21 | 12.49 | 12.58 | 0.10 | 0.80% | 12.41 | 12.76 | 363262 | 45757.15 | 1.85% |
| 2025-02-20 | 12.38 | 12.48 | 0.10 | 0.81% | 12.31 | 12.57 | 224652 | 27938.77 | 1.14% |
| 2025-02-19 | 12.27 | 12.38 | 0.08 | 0.65% | 12.18 | 12.40 | 243330 | 29946.45 | 1.24% |
| 2025-02-18 | 12.68 | 12.30 | -0.38 | -3.00% | 12.26 | 12.69 | 317737 | 39508.56 | 1.62% |
| 2025-02-17 | 12.60 | 12.68 | 0.11 | 0.88% | 12.47 | 12.69 | 336473 | 42388.30 | 1.71% |
| 2025-02-14 | 12.61 | 12.57 | -0.10 | -0.79% | 12.45 | 12.70 | 272559 | 34178.38 | 1.39% |
| 2025-02-13 | 12.40 | 12.67 | 0.27 | 2.18% | 12.36 | 12.80 | 610920 | 77449.77 | 3.11% |
| 2025-02-12 | 12.18 | 12.40 | 0.19 | 1.56% | 12.12 | 12.40 | 354327 | 43331.59 | 1.81% |
| 2025-02-11 | 12.40 | 12.21 | -0.17 | -1.37% | 12.14 | 12.42 | 245502 | 29944.84 | 1.25% |
| 2025-02-10 | 12.37 | 12.38 | 0.06 | 0.49% | 12.23 | 12.40 | 263137 | 32419.26 | 1.34% |
| 2025-02-07 | 12.00 | 12.32 | 0.31 | 2.58% | 11.90 | 12.41 | 508969 | 62406.57 | 2.59% |
| 2025-02-06 | 12.03 | 12.01 | 0.00 | 0.00% | 11.71 | 12.04 | 385012 | 45679.21 | 1.96% |
| 2025-02-05 | 12.31 | 12.01 | -0.25 | -2.04% | 11.97 | 12.34 | 318439 | 38492.71 | 1.62% |
| 2025-01-27 | 12.12 | 12.26 | 0.19 | 1.57% | 12.12 | 12.63 | 356185 | 44203.81 | 1.82% |
| 2025-01-24 | 12.10 | 12.07 | -0.05 | -0.41% | 12.00 | 12.15 | 271730 | 32786.94 | 1.38% |
| 2025-01-23 | 12.33 | 12.12 | -0.07 | -0.57% | 12.12 | 12.49 | 314694 | 38696.98 | 1.60% |
| 2025-01-22 | 12.26 | 12.19 | -0.13 | -1.06% | 12.16 | 12.42 | 241730 | 29585.72 | 1.23% |
| 2025-01-21 | 12.34 | 12.32 | 0.03 | 0.24% | 12.12 | 12.55 | 308779 | 38073.40 | 1.57% |
| 2025-01-20 | 12.27 | 12.29 | -0.51 | -3.98% | 12.08 | 12.45 | 531377 | 65292.88 | 2.71% |
| 2025-01-17 | 12.69 | 12.80 | 0.00 | 0.00% | 12.59 | 12.99 | 219254 | 28092.81 | 1.13% |
| 2025-01-16 | 12.74 | 12.80 | 0.09 | 0.71% | 12.60 | 12.92 | 223079 | 28484.94 | 1.15% |
| 2025-01-15 | 12.62 | 12.71 | 0.04 | 0.32% | 12.48 | 12.83 | 234046 | 29647.61 | 1.21% |
| 2025-01-14 | 12.35 | 12.67 | 0.34 | 2.76% | 12.26 | 12.68 | 268106 | 33563.45 | 1.39% |
| 2025-01-13 | 12.10 | 12.33 | 0.08 | 0.65% | 11.97 | 12.34 | 228865 | 27916.80 | 1.18% |
| 2025-01-10 | 12.70 | 12.25 | -0.41 | -3.24% | 12.25 | 12.74 | 281871 | 34943.59 | 1.46% |
| 2025-01-09 | 12.50 | 12.66 | 0.13 | 1.04% | 12.38 | 12.71 | 197608 | 24892.51 | 1.02% |
| 2025-01-08 | 12.57 | 12.53 | -0.12 | -0.95% | 12.26 | 12.66 | 274671 | 34281.28 | 1.42% |
| 2025-01-07 | 12.55 | 12.65 | 0.05 | 0.40% | 12.43 | 12.67 | 215457 | 27051.36 | 1.12% |
| 2025-01-06 | 12.46 | 12.60 | 0.14 | 1.12% | 12.33 | 12.67 | 272860 | 34231.78 | 1.41% |
| 2025-01-03 | 12.63 | 12.46 | -0.12 | -0.95% | 12.18 | 12.89 | 446874 | 55939.37 | 2.31% |
| 2025-01-02 | 12.95 | 12.58 | -0.40 | -3.08% | 12.54 | 13.14 | 412207 | 52969.47 | 2.13% |
| 2024-12-31 | 13.45 | 12.98 | -0.53 | -3.92% | 12.96 | 13.48 | 410735 | 54067.74 | 2.13% |
| 2024-12-30 | 13.71 | 13.51 | -0.34 | -2.45% | 13.41 | 13.79 | 424838 | 57688.49 | 2.20% |
| 2024-12-27 | 13.47 | 13.85 | 0.51 | 3.82% | 13.41 | 14.05 | 751586 | 103714.93 | 3.89% |
| 2024-12-26 | 13.58 | 13.34 | -0.36 | -2.63% | 13.28 | 13.61 | 458442 | 61469.88 | 2.37% |
| 2024-12-25 | 12.94 | 13.70 | 0.75 | 5.79% | 12.90 | 13.95 | 1062650 | 143127.95 | 5.50% |
| 2024-12-24 | 12.83 | 12.95 | 0.15 | 1.17% | 12.74 | 13.01 | 248790 | 32009.04 | 1.29% |
| 2024-12-23 | 12.91 | 12.80 | -0.15 | -1.16% | 12.76 | 13.17 | 283935 | 36756.46 | 1.47% |
| 2024-12-20 | 12.98 | 12.95 | 0.01 | 0.08% | 12.90 | 13.04 | 204827 | 26539.62 | 1.06% |
| 2024-12-19 | 12.89 | 12.94 | -0.08 | -0.61% | 12.75 | 12.99 | 263848 | 33945.94 | 1.37% |
| 2024-12-18 | 13.13 | 13.02 | -0.03 | -0.23% | 13.00 | 13.19 | 251908 | 32881.48 | 1.30% |
| 2024-12-17 | 13.18 | 13.05 | -0.16 | -1.21% | 13.00 | 13.28 | 366722 | 48087.01 | 1.90% |
| 2024-12-16 | 13.74 | 13.21 | -0.53 | -3.86% | 13.13 | 13.74 | 594428 | 79435.81 | 3.08% |
| 2024-12-13 | 14.20 | 13.74 | -0.57 | -3.98% | 13.70 | 14.20 | 627583 | 87113.62 | 3.25% |
| 2024-12-12 | 13.96 | 14.31 | 0.31 | 2.21% | 13.83 | 14.38 | 570597 | 80717.23 | 2.95% |
| 2024-12-11 | 13.90 | 14.00 | 0.07 | 0.50% | 13.87 | 14.24 | 345509 | 48435.64 | 1.79% |
| 2024-12-10 | 14.23 | 13.93 | 0.31 | 2.28% | 13.91 | 14.49 | 814549 | 116027.83 | 4.22% |
| 2024-12-09 | 13.78 | 13.62 | -0.18 | -1.30% | 13.53 | 13.82 | 309233 | 42302.27 | 1.60% |
| 2024-12-06 | 13.64 | 13.80 | 0.16 | 1.17% | 13.53 | 13.90 | 337183 | 46372.81 | 1.75% |
| 2024-12-05 | 13.69 | 13.64 | -0.04 | -0.29% | 13.51 | 13.70 | 232687 | 31651.90 | 1.20% |
| 2024-12-04 | 13.94 | 13.68 | -0.36 | -2.56% | 13.64 | 14.00 | 297386 | 40967.12 | 1.54% |
| 2024-12-03 | 14.10 | 14.04 | 0.03 | 0.21% | 13.83 | 14.15 | 348834 | 48760.45 | 1.81% |
| 2024-12-02 | 13.63 | 14.01 | 0.38 | 2.79% | 13.52 | 14.10 | 455103 | 62930.61 | 2.36% |
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。
