| 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 | 22.30 | 22.81 | 0.66 | 2.98% | 22.30 | 23.59 | 198013 | 45641.48 | 1.75% |
| 2026-03-24 | 21.85 | 22.15 | 0.63 | 2.93% | 21.45 | 22.27 | 158095 | 34593.12 | 1.40% |
| 2026-03-23 | 21.48 | 21.52 | -0.24 | -1.10% | 20.69 | 22.20 | 253996 | 54586.45 | 2.25% |
| 2026-03-20 | 21.61 | 21.76 | 0.11 | 0.51% | 21.59 | 22.46 | 267500 | 58932.52 | 2.37% |
| 2026-03-19 | 23.45 | 21.65 | -2.16 | -9.07% | 21.43 | 23.64 | 397050 | 88161.54 | 3.51% |
| 2026-03-18 | 23.73 | 23.81 | 0.08 | 0.34% | 23.18 | 23.92 | 171973 | 40495.99 | 1.52% |
| 2026-03-17 | 24.10 | 23.73 | -0.92 | -3.73% | 23.55 | 24.91 | 223784 | 53932.24 | 1.98% |
| 2026-03-16 | 26.99 | 24.65 | -2.74 | -10.00% | 24.65 | 27.39 | 273711 | 69231.55 | 2.42% |
| 2026-03-13 | 26.03 | 27.39 | 1.39 | 5.35% | 26.03 | 28.54 | 297952 | 82047.89 | 2.64% |
| 2026-03-12 | 26.60 | 26.00 | -0.33 | -1.25% | 25.95 | 27.15 | 194744 | 51508.85 | 1.72% |
| 2026-03-11 | 26.30 | 26.33 | -0.01 | -0.04% | 25.73 | 26.85 | 193425 | 50816.25 | 1.71% |
| 2026-03-10 | 26.80 | 26.34 | -1.13 | -4.11% | 26.09 | 27.40 | 246035 | 65246.10 | 2.18% |
| 2026-03-09 | 29.20 | 27.47 | -1.50 | -5.18% | 26.81 | 29.70 | 274330 | 76342.11 | 2.43% |
| 2026-03-06 | 28.21 | 28.97 | 0.58 | 2.04% | 27.51 | 29.75 | 262654 | 75741.96 | 2.32% |
| 2026-03-05 | 28.66 | 28.39 | -0.19 | -0.66% | 27.90 | 29.00 | 213630 | 60521.03 | 1.89% |
| 2026-03-04 | 29.40 | 28.58 | -0.92 | -3.12% | 28.06 | 30.44 | 283742 | 82854.81 | 2.51% |
| 2026-03-03 | 30.26 | 29.50 | -0.46 | -1.54% | 29.00 | 30.90 | 340439 | 101331.97 | 3.01% |
| 2026-03-02 | 27.77 | 29.96 | 2.72 | 9.99% | 26.70 | 29.96 | 324757 | 93351.66 | 2.87% |
| 2026-02-27 | 26.35 | 27.24 | 0.84 | 3.18% | 26.30 | 27.90 | 186968 | 51112.70 | 1.65% |
| 2026-02-26 | 27.02 | 26.40 | -0.50 | -1.86% | 26.10 | 27.19 | 191937 | 50935.12 | 1.70% |
| 2026-02-25 | 26.41 | 26.90 | 0.57 | 2.16% | 26.41 | 27.93 | 217114 | 59159.20 | 1.92% |
| 2026-02-24 | 26.48 | 26.33 | 0.64 | 2.49% | 26.16 | 26.70 | 137431 | 36273.84 | 1.22% |
| 2026-02-13 | 25.91 | 25.69 | -0.71 | -2.69% | 25.46 | 26.24 | 136088 | 35198.81 | 1.20% |
| 2026-02-12 | 26.36 | 26.40 | 0.04 | 0.15% | 25.96 | 27.06 | 153114 | 40597.87 | 1.35% |
| 2026-02-11 | 26.27 | 26.36 | 0.33 | 1.27% | 26.07 | 27.20 | 150088 | 40089.59 | 1.33% |
| 2026-02-10 | 26.03 | 26.03 | -0.19 | -0.72% | 25.81 | 26.40 | 103510 | 26946.87 | 0.92% |
| 2026-02-09 | 27.25 | 26.22 | -0.50 | -1.87% | 25.99 | 27.30 | 175195 | 46098.80 | 1.55% |
| 2026-02-06 | 25.10 | 26.72 | 1.16 | 4.54% | 24.77 | 27.15 | 226013 | 59797.50 | 2.00% |
| 2026-02-05 | 26.53 | 25.56 | -1.09 | -4.09% | 25.22 | 26.64 | 173253 | 44501.33 | 1.53% |
| 2026-02-04 | 26.76 | 26.65 | -0.03 | -0.11% | 26.21 | 26.84 | 118721 | 31510.88 | 1.05% |
| 2026-02-03 | 25.19 | 26.68 | 1.63 | 6.51% | 24.80 | 26.78 | 276883 | 72126.01 | 2.45% |
| 2026-02-02 | 26.90 | 25.05 | -2.78 | -9.99% | 25.05 | 27.60 | 387681 | 100807.77 | 3.43% |
| 2026-01-30 | 27.39 | 27.83 | -0.01 | -0.04% | 27.26 | 28.69 | 217061 | 60664.76 | 1.92% |
| 2026-01-29 | 27.80 | 27.84 | 0.09 | 0.32% | 26.82 | 28.88 | 246789 | 69217.30 | 2.18% |
| 2026-01-28 | 27.80 | 27.75 | -0.12 | -0.43% | 26.93 | 28.13 | 290239 | 79791.87 | 2.57% |
| 2026-01-27 | 28.92 | 27.87 | -1.64 | -5.56% | 26.74 | 28.92 | 375091 | 104112.02 | 3.32% |
| 2026-01-26 | 29.06 | 29.51 | 0.51 | 1.76% | 28.00 | 29.60 | 376399 | 108524.79 | 3.33% |
| 2026-01-23 | 27.17 | 29.00 | 1.80 | 6.62% | 26.67 | 29.92 | 393092 | 111619.88 | 3.48% |
| 2026-01-22 | 26.00 | 27.20 | 1.12 | 4.29% | 25.71 | 28.29 | 385072 | 104208.30 | 3.41% |
| 2026-01-21 | 24.20 | 26.08 | 2.22 | 9.30% | 23.86 | 26.25 | 421956 | 107609.48 | 3.73% |
| 2026-01-20 | 24.36 | 23.86 | -0.49 | -2.01% | 22.88 | 24.41 | 252234 | 59532.86 | 2.23% |
| 2026-01-19 | 22.35 | 24.35 | 1.60 | 7.03% | 22.33 | 24.96 | 301609 | 72288.25 | 2.67% |
| 2026-01-16 | 24.00 | 22.75 | -0.12 | -0.52% | 22.55 | 24.48 | 303178 | 71057.73 | 2.68% |
| 2026-01-15 | 21.18 | 22.87 | 2.08 | 10.00% | 20.84 | 22.87 | 232603 | 51912.88 | 2.06% |
| 2026-01-14 | 20.50 | 20.79 | 0.23 | 1.12% | 20.19 | 20.90 | 183241 | 37638.38 | 1.62% |
| 2026-01-13 | 20.30 | 20.56 | 0.26 | 1.28% | 20.20 | 21.09 | 146010 | 30080.18 | 1.29% |
| 2026-01-12 | 21.30 | 20.30 | -1.07 | -5.01% | 20.20 | 21.35 | 194825 | 39901.32 | 1.72% |
| 2026-01-09 | 21.00 | 21.37 | 0.25 | 1.18% | 20.68 | 21.79 | 129046 | 27448.35 | 1.14% |
| 2026-01-08 | 21.22 | 21.12 | -0.23 | -1.08% | 20.75 | 21.86 | 145487 | 30805.68 | 1.29% |
| 2026-01-07 | 20.60 | 21.35 | 0.63 | 3.04% | 20.36 | 22.06 | 210569 | 44457.73 | 1.86% |
| 2026-01-06 | 19.72 | 20.72 | 0.95 | 4.81% | 19.30 | 21.73 | 248631 | 50894.77 | 2.20% |
| 2026-01-05 | 18.68 | 19.77 | 1.32 | 7.15% | 18.57 | 19.92 | 182106 | 35661.65 | 1.61% |
| 2025-12-31 | 18.55 | 18.45 | -0.10 | -0.54% | 17.91 | 18.75 | 150810 | 27659.08 | 1.33% |
| 2025-12-30 | 17.92 | 18.55 | 0.45 | 2.49% | 17.80 | 18.77 | 137762 | 25436.63 | 1.22% |
| 2025-12-29 | 18.14 | 18.10 | 0.13 | 0.72% | 17.50 | 18.40 | 172578 | 31082.56 | 1.53% |
| 2025-12-26 | 17.79 | 17.97 | 0.26 | 1.47% | 17.47 | 18.10 | 119112 | 21227.63 | 1.05% |
| 2025-12-25 | 17.82 | 17.71 | -0.18 | -1.01% | 17.56 | 18.00 | 92651 | 16461.25 | 0.82% |
| 2025-12-24 | 17.54 | 17.89 | 0.35 | 2.00% | 17.36 | 17.92 | 136974 | 24263.17 | 1.21% |
| 2025-12-23 | 17.09 | 17.54 | 0.54 | 3.18% | 16.90 | 17.89 | 173103 | 30263.79 | 1.53% |
| 2025-12-22 | 17.33 | 17.00 | -0.17 | -0.99% | 16.89 | 17.63 | 165311 | 28506.95 | 1.46% |
| 2025-12-19 | 17.40 | 17.17 | -0.22 | -1.27% | 16.80 | 17.41 | 202100 | 34595.00 | 1.79% |
| 2025-12-18 | 18.76 | 17.39 | -1.04 | -5.64% | 17.31 | 18.78 | 268957 | 48099.62 | 2.38% |
| 2025-12-17 | 17.08 | 18.43 | 1.68 | 10.03% | 17.04 | 18.43 | 186936 | 33425.87 | 1.65% |
| 2025-12-16 | 16.85 | 16.75 | -0.10 | -0.59% | 16.27 | 16.93 | 90861 | 15096.25 | 0.80% |
| 2025-12-15 | 16.73 | 16.85 | -0.16 | -0.94% | 16.53 | 17.17 | 97961 | 16559.39 | 0.87% |
| 2025-12-12 | 17.37 | 17.01 | -0.20 | -1.16% | 16.93 | 17.44 | 146355 | 25015.92 | 1.29% |
| 2025-12-11 | 17.76 | 17.21 | -0.41 | -2.33% | 17.15 | 17.86 | 109646 | 19116.84 | 0.97% |
| 2025-12-10 | 17.56 | 17.62 | 0.10 | 0.57% | 17.37 | 17.87 | 74524 | 13112.65 | 0.66% |
| 2025-12-09 | 18.12 | 17.52 | -0.66 | -3.63% | 17.43 | 18.12 | 105074 | 18537.10 | 0.93% |
| 2025-12-08 | 18.38 | 18.18 | -0.18 | -0.98% | 18.10 | 18.47 | 106116 | 19343.01 | 0.94% |
| 2025-12-05 | 17.95 | 18.36 | 0.29 | 1.60% | 17.93 | 18.86 | 162885 | 30047.14 | 1.44% |
| 2025-12-04 | 17.77 | 18.07 | 0.06 | 0.33% | 17.70 | 18.64 | 184194 | 33314.12 | 1.63% |
| 2025-12-03 | 17.39 | 18.01 | 0.79 | 4.59% | 17.13 | 18.10 | 152265 | 27151.79 | 1.35% |
| 2025-12-02 | 17.54 | 17.22 | -0.49 | -2.77% | 17.06 | 17.71 | 120507 | 20846.38 | 1.07% |
| 2025-12-01 | 17.79 | 17.71 | 0.11 | 0.63% | 17.60 | 18.57 | 184951 | 33379.66 | 1.64% |
| 2025-11-28 | 17.23 | 17.60 | 0.38 | 2.21% | 16.91 | 17.73 | 131932 | 22905.54 | 1.17% |
| 2025-11-27 | 16.90 | 17.22 | 0.27 | 1.59% | 16.72 | 17.47 | 136222 | 23523.43 | 1.21% |
| 2025-11-26 | 17.04 | 16.95 | 0.25 | 1.50% | 16.87 | 17.66 | 164748 | 28296.22 | 1.46% |
| 2025-11-25 | 16.41 | 16.70 | 0.28 | 1.71% | 16.30 | 16.97 | 146175 | 24392.14 | 1.29% |
| 2025-11-24 | 15.65 | 16.42 | 0.91 | 5.87% | 15.59 | 16.87 | 242828 | 39857.96 | 2.15% |
东方铁塔(002545)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。
