| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.13 | 11.08 | -0.04 | -0.36% | 11.05 | 11.17 | 120936 | 13431.56 | 0.63% |
| 2025-05-22 | 11.22 | 11.12 | -0.15 | -1.33% | 11.10 | 11.25 | 219471 | 24449.35 | 1.15% |
| 2025-05-21 | 11.33 | 11.27 | -0.07 | -0.62% | 11.25 | 11.36 | 160861 | 18149.48 | 0.84% |
| 2025-05-20 | 11.32 | 11.34 | 0.02 | 0.18% | 11.25 | 11.41 | 168688 | 19120.78 | 0.88% |
| 2025-05-19 | 11.35 | 11.32 | -0.09 | -0.79% | 11.27 | 11.39 | 124600 | 14096.78 | 0.65% |
| 2025-05-16 | 11.32 | 11.41 | 0.20 | 1.78% | 11.26 | 11.44 | 215117 | 24432.65 | 1.12% |
| 2025-05-15 | 11.40 | 11.21 | -0.21 | -1.84% | 11.21 | 11.40 | 169348 | 19110.20 | 0.88% |
| 2025-05-14 | 11.41 | 11.42 | -0.02 | -0.17% | 11.30 | 11.48 | 134598 | 15310.75 | 0.70% |
| 2025-05-13 | 11.52 | 11.44 | -0.03 | -0.26% | 11.41 | 11.55 | 140718 | 16122.10 | 0.73% |
| 2025-05-12 | 11.35 | 11.47 | 0.14 | 1.24% | 11.33 | 11.48 | 158251 | 18096.23 | 0.83% |
| 2025-05-09 | 11.43 | 11.33 | -0.09 | -0.79% | 11.30 | 11.43 | 122347 | 13872.28 | 0.64% |
| 2025-05-08 | 11.42 | 11.42 | 0.00 | 0.00% | 11.35 | 11.50 | 172754 | 19770.39 | 0.90% |
| 2025-05-07 | 11.50 | 11.42 | 0.07 | 0.62% | 11.38 | 11.63 | 195404 | 22394.16 | 1.02% |
| 2025-05-06 | 11.22 | 11.35 | 0.18 | 1.61% | 11.22 | 11.37 | 168127 | 19048.29 | 0.88% |
| 2025-04-30 | 11.12 | 11.17 | 0.04 | 0.36% | 11.12 | 11.27 | 149967 | 16779.09 | 0.78% |
| 2025-04-29 | 11.11 | 11.13 | -0.07 | -0.63% | 11.09 | 11.23 | 175316 | 19540.79 | 0.92% |
| 2025-04-28 | 11.70 | 11.20 | -0.56 | -4.76% | 11.02 | 11.74 | 415434 | 46945.23 | 2.17% |
| 2025-04-25 | 11.72 | 11.76 | 0.05 | 0.43% | 11.62 | 12.02 | 252417 | 29937.47 | 1.32% |
| 2025-04-24 | 11.81 | 11.71 | -0.09 | -0.76% | 11.65 | 11.92 | 127401 | 14989.88 | 0.67% |
| 2025-04-23 | 11.96 | 11.80 | -0.16 | -1.34% | 11.80 | 12.02 | 151424 | 17974.53 | 0.79% |
| 2025-04-22 | 11.95 | 11.96 | -0.02 | -0.17% | 11.89 | 12.04 | 127981 | 15301.44 | 0.67% |
| 2025-04-21 | 12.06 | 11.98 | -0.08 | -0.66% | 11.93 | 12.07 | 143883 | 17221.61 | 0.75% |
| 2025-04-18 | 12.13 | 12.06 | -0.10 | -0.82% | 11.91 | 12.15 | 142951 | 17178.21 | 0.75% |
| 2025-04-17 | 11.60 | 12.16 | 0.49 | 4.20% | 11.59 | 12.33 | 374870 | 45357.39 | 1.96% |
| 2025-04-16 | 11.68 | 11.67 | -0.08 | -0.68% | 11.52 | 11.77 | 167046 | 19422.26 | 0.87% |
| 2025-04-15 | 11.91 | 11.75 | -0.18 | -1.51% | 11.64 | 11.95 | 168260 | 19749.38 | 0.88% |
| 2025-04-14 | 12.05 | 11.93 | -0.09 | -0.75% | 11.89 | 12.10 | 170254 | 20405.03 | 0.89% |
| 2025-04-11 | 12.01 | 12.02 | 0.01 | 0.08% | 11.92 | 12.10 | 204092 | 24520.85 | 1.07% |
| 2025-04-10 | 12.00 | 12.01 | 0.10 | 0.84% | 11.80 | 12.16 | 244300 | 29369.44 | 1.28% |
| 2025-04-09 | 11.38 | 11.91 | 0.41 | 3.57% | 11.17 | 12.00 | 350984 | 40947.95 | 1.83% |
| 2025-04-08 | 11.17 | 11.50 | 0.32 | 2.86% | 11.10 | 11.54 | 307140 | 34956.51 | 1.60% |
| 2025-04-07 | 11.68 | 11.18 | -0.97 | -7.98% | 10.94 | 11.74 | 480192 | 54241.97 | 2.51% |
| 2025-04-03 | 12.02 | 12.15 | 0.09 | 0.75% | 11.98 | 12.23 | 174088 | 21118.21 | 0.91% |
| 2025-04-02 | 12.09 | 12.06 | -0.05 | -0.41% | 12.01 | 12.21 | 206057 | 24934.78 | 1.08% |
| 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% |
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。
