| 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 | 15.41 | 15.40 | 0.19 | 1.25% | 15.28 | 15.72 | 425121 | 65788.22 | 2.22% |
| 2026-03-24 | 14.30 | 15.21 | 1.16 | 8.26% | 13.99 | 15.25 | 652046 | 96194.15 | 3.40% |
| 2026-03-23 | 14.50 | 14.05 | -0.70 | -4.75% | 13.95 | 14.61 | 426651 | 60761.07 | 2.23% |
| 2026-03-20 | 14.92 | 14.75 | -0.10 | -0.67% | 14.73 | 15.10 | 333973 | 49704.91 | 1.74% |
| 2026-03-19 | 15.48 | 14.85 | -0.87 | -5.53% | 14.75 | 15.54 | 469117 | 70531.54 | 2.45% |
| 2026-03-18 | 15.79 | 15.72 | -0.02 | -0.13% | 15.40 | 15.81 | 254623 | 39790.24 | 1.33% |
| 2026-03-17 | 15.60 | 15.74 | 0.27 | 1.75% | 15.56 | 16.32 | 530870 | 84610.63 | 2.77% |
| 2026-03-16 | 16.25 | 15.47 | -0.81 | -4.98% | 15.32 | 16.48 | 682921 | 107041.53 | 3.57% |
| 2026-03-13 | 16.64 | 16.28 | -0.36 | -2.16% | 16.17 | 17.28 | 608966 | 101594.98 | 3.18% |
| 2026-03-12 | 16.70 | 16.64 | -0.20 | -1.19% | 16.44 | 17.07 | 362289 | 60375.61 | 1.89% |
| 2026-03-11 | 17.06 | 16.84 | -0.12 | -0.71% | 16.79 | 17.24 | 401671 | 68189.84 | 2.10% |
| 2026-03-10 | 16.57 | 16.96 | 0.51 | 3.10% | 16.57 | 17.06 | 328681 | 55513.09 | 1.72% |
| 2026-03-09 | 16.71 | 16.45 | -0.66 | -3.86% | 16.02 | 16.80 | 630669 | 102984.55 | 3.29% |
| 2026-03-06 | 16.88 | 17.11 | 0.06 | 0.35% | 16.78 | 17.33 | 412724 | 70410.43 | 2.16% |
| 2026-03-05 | 17.53 | 17.05 | -0.25 | -1.45% | 16.90 | 17.57 | 441788 | 75733.59 | 2.31% |
| 2026-03-04 | 17.30 | 17.30 | -0.50 | -2.81% | 17.04 | 17.88 | 469512 | 81878.60 | 2.45% |
| 2026-03-03 | 19.00 | 17.80 | -1.10 | -5.82% | 17.65 | 19.08 | 696157 | 126008.60 | 3.64% |
| 2026-03-02 | 17.77 | 18.90 | 0.90 | 5.00% | 17.77 | 19.25 | 674995 | 127431.28 | 3.52% |
| 2026-02-27 | 18.00 | 18.00 | -0.13 | -0.72% | 17.77 | 18.41 | 392870 | 70944.27 | 2.05% |
| 2026-02-26 | 18.90 | 18.13 | -0.62 | -3.31% | 18.08 | 18.90 | 636872 | 116737.38 | 3.33% |
| 2026-02-25 | 17.30 | 18.75 | 1.56 | 9.08% | 17.22 | 18.91 | 897225 | 165662.31 | 4.69% |
| 2026-02-24 | 17.38 | 17.19 | 0.16 | 0.94% | 17.09 | 17.45 | 324340 | 56052.02 | 1.69% |
| 2026-02-13 | 17.70 | 17.03 | -0.79 | -4.43% | 16.93 | 17.77 | 502084 | 86340.34 | 2.62% |
| 2026-02-12 | 17.79 | 17.82 | -0.05 | -0.28% | 17.66 | 17.94 | 257309 | 45749.45 | 1.34% |
| 2026-02-11 | 17.67 | 17.87 | 0.17 | 0.96% | 17.31 | 18.18 | 486292 | 86527.89 | 2.54% |
| 2026-02-10 | 18.28 | 17.70 | -0.58 | -3.17% | 17.61 | 18.33 | 450275 | 80070.98 | 2.35% |
| 2026-02-09 | 18.07 | 18.28 | 0.31 | 1.73% | 17.73 | 18.40 | 450340 | 81755.27 | 2.35% |
| 2026-02-06 | 18.26 | 17.97 | -0.30 | -1.64% | 17.80 | 18.45 | 580297 | 105372.10 | 3.03% |
| 2026-02-05 | 18.26 | 18.27 | 0.01 | 0.05% | 18.14 | 18.99 | 856005 | 158454.62 | 4.47% |
| 2026-02-04 | 17.08 | 18.26 | 1.19 | 6.97% | 16.96 | 18.38 | 795069 | 142665.89 | 4.15% |
| 2026-02-03 | 16.50 | 17.07 | 0.82 | 5.05% | 16.48 | 17.13 | 532786 | 89770.44 | 2.78% |
| 2026-02-02 | 17.10 | 16.25 | -1.03 | -5.96% | 16.19 | 17.10 | 677487 | 112457.96 | 3.54% |
| 2026-01-30 | 17.80 | 17.28 | -0.67 | -3.73% | 16.93 | 18.01 | 728533 | 126487.55 | 3.80% |
| 2026-01-29 | 16.50 | 17.95 | 1.31 | 7.87% | 16.46 | 18.20 | 951164 | 168393.09 | 4.97% |
| 2026-01-28 | 16.19 | 16.64 | -0.21 | -1.25% | 15.95 | 16.88 | 831016 | 136764.73 | 4.34% |
| 2026-01-27 | 16.85 | 16.85 | -0.06 | -0.35% | 16.64 | 17.12 | 402952 | 67921.24 | 2.10% |
| 2026-01-26 | 17.21 | 16.91 | -0.38 | -2.20% | 16.56 | 17.21 | 655904 | 110761.09 | 3.43% |
| 2026-01-23 | 16.88 | 17.29 | 0.28 | 1.65% | 16.50 | 17.34 | 700570 | 119014.88 | 3.66% |
| 2026-01-22 | 15.73 | 17.01 | 1.28 | 8.14% | 15.66 | 17.19 | 947500 | 157703.64 | 4.95% |
| 2026-01-21 | 15.29 | 15.73 | 0.36 | 2.34% | 15.18 | 15.90 | 569956 | 88567.34 | 2.98% |
| 2026-01-20 | 14.36 | 15.37 | 1.01 | 7.03% | 14.32 | 15.44 | 799191 | 120631.84 | 4.17% |
| 2026-01-19 | 14.00 | 14.36 | 0.27 | 1.92% | 13.89 | 14.48 | 305725 | 43695.91 | 1.60% |
| 2026-01-16 | 14.34 | 14.09 | -0.21 | -1.47% | 14.02 | 14.42 | 275021 | 38861.23 | 1.44% |
| 2026-01-15 | 14.25 | 14.30 | 0.03 | 0.21% | 14.15 | 14.39 | 300782 | 42944.05 | 1.57% |
| 2026-01-14 | 14.29 | 14.27 | -0.01 | -0.07% | 14.05 | 14.45 | 399637 | 56945.35 | 2.09% |
| 2026-01-13 | 14.56 | 14.28 | -0.36 | -2.46% | 14.23 | 14.59 | 321613 | 46343.03 | 1.68% |
| 2026-01-12 | 14.63 | 14.64 | 0.00 | 0.00% | 14.44 | 14.68 | 348095 | 50714.56 | 1.82% |
| 2026-01-09 | 14.65 | 14.64 | 0.05 | 0.34% | 14.46 | 14.74 | 374112 | 54651.42 | 1.95% |
| 2026-01-08 | 13.93 | 14.59 | 0.62 | 4.44% | 13.85 | 14.66 | 586909 | 84642.45 | 3.06% |
| 2026-01-07 | 14.24 | 13.97 | -0.27 | -1.90% | 13.93 | 14.49 | 319764 | 45253.04 | 1.67% |
| 2026-01-06 | 14.04 | 14.24 | 0.19 | 1.35% | 13.90 | 14.40 | 400104 | 56851.16 | 2.09% |
| 2026-01-05 | 13.60 | 14.05 | 0.46 | 3.38% | 13.59 | 14.16 | 487641 | 68305.25 | 2.55% |
| 2025-12-31 | 13.61 | 13.59 | 0.05 | 0.37% | 13.48 | 13.85 | 286200 | 38934.51 | 1.49% |
| 2025-12-30 | 13.71 | 13.54 | -0.23 | -1.67% | 13.51 | 13.77 | 265166 | 36058.23 | 1.38% |
| 2025-12-29 | 14.04 | 13.77 | -0.18 | -1.29% | 13.72 | 14.06 | 334483 | 46339.28 | 1.75% |
| 2025-12-26 | 13.46 | 13.95 | 0.46 | 3.41% | 13.40 | 13.98 | 526053 | 72647.50 | 2.75% |
| 2025-12-25 | 13.49 | 13.49 | 0.00 | 0.00% | 13.34 | 13.55 | 206797 | 27810.92 | 1.08% |
| 2025-12-24 | 13.36 | 13.49 | -0.03 | -0.22% | 13.29 | 13.63 | 236198 | 31768.61 | 1.23% |
| 2025-12-23 | 13.66 | 13.52 | -0.10 | -0.73% | 13.41 | 13.66 | 228168 | 30824.40 | 1.19% |
| 2025-12-22 | 13.63 | 13.62 | 0.07 | 0.52% | 13.43 | 13.67 | 266671 | 36180.38 | 1.39% |
| 2025-12-19 | 13.35 | 13.55 | 0.20 | 1.50% | 13.27 | 13.70 | 319205 | 43211.81 | 1.67% |
| 2025-12-18 | 13.41 | 13.35 | -0.06 | -0.45% | 13.28 | 13.47 | 193234 | 25858.90 | 1.01% |
| 2025-12-17 | 13.20 | 13.41 | 0.17 | 1.28% | 13.03 | 13.48 | 359187 | 47699.90 | 1.88% |
| 2025-12-16 | 13.40 | 13.24 | -0.16 | -1.19% | 13.00 | 13.53 | 320862 | 42354.61 | 1.68% |
| 2025-12-15 | 13.00 | 13.40 | 0.21 | 1.59% | 12.83 | 13.44 | 511492 | 68065.70 | 2.67% |
| 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% |
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。
