| 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 | 13.77 | 14.30 | 0.61 | 4.46% | 13.58 | 14.33 | 226448 | 31591.56 | 2.00% |
| 2025-10-23 | 13.58 | 13.69 | 0.14 | 1.03% | 13.36 | 13.77 | 164394 | 22323.85 | 1.45% |
| 2025-10-22 | 14.50 | 13.55 | -1.04 | -7.13% | 13.25 | 14.58 | 339562 | 46375.34 | 3.00% |
| 2025-10-21 | 13.96 | 14.59 | 0.65 | 4.66% | 13.91 | 14.71 | 182385 | 26214.73 | 1.61% |
| 2025-10-20 | 14.00 | 13.94 | -0.06 | -0.43% | 13.78 | 14.21 | 115349 | 16095.53 | 1.02% |
| 2025-10-17 | 14.25 | 14.00 | -0.25 | -1.75% | 13.95 | 14.48 | 127342 | 18053.30 | 1.13% |
| 2025-10-16 | 14.52 | 14.25 | -0.24 | -1.66% | 14.08 | 14.59 | 178758 | 25471.13 | 1.58% |
| 2025-10-15 | 14.09 | 14.49 | 0.41 | 2.91% | 13.58 | 14.70 | 273327 | 38794.13 | 2.42% |
| 2025-10-14 | 14.30 | 14.08 | 0.58 | 4.30% | 13.95 | 14.77 | 419944 | 60177.20 | 3.72% |
| 2025-10-13 | 13.27 | 13.50 | -0.48 | -3.43% | 13.25 | 13.91 | 179235 | 24429.72 | 1.59% |
| 2025-10-10 | 13.53 | 13.98 | 0.29 | 2.12% | 13.48 | 14.19 | 232899 | 32404.54 | 2.06% |
| 2025-10-09 | 14.70 | 13.69 | -0.31 | -2.21% | 13.12 | 14.70 | 339887 | 45865.56 | 3.01% |
| 2025-09-30 | 13.71 | 14.00 | 0.29 | 2.12% | 13.63 | 14.12 | 176372 | 24592.01 | 1.56% |
| 2025-09-29 | 13.62 | 13.71 | 0.09 | 0.66% | 13.42 | 13.79 | 171936 | 23432.14 | 1.52% |
| 2025-09-26 | 13.22 | 13.62 | 0.33 | 2.48% | 13.15 | 13.87 | 271491 | 36523.93 | 2.40% |
| 2025-09-25 | 13.45 | 13.29 | 0.05 | 0.38% | 13.27 | 13.69 | 208961 | 28138.71 | 1.85% |
| 2025-09-24 | 13.10 | 13.24 | 0.15 | 1.15% | 12.91 | 13.33 | 159756 | 20984.82 | 1.41% |
| 2025-09-23 | 13.32 | 13.09 | -0.21 | -1.58% | 12.85 | 13.53 | 250392 | 32875.17 | 2.22% |
| 2025-09-22 | 13.62 | 13.30 | -0.32 | -2.35% | 13.18 | 13.73 | 207102 | 27599.69 | 1.83% |
| 2025-09-19 | 13.25 | 13.62 | 0.33 | 2.48% | 13.14 | 13.87 | 337461 | 45991.05 | 2.99% |
| 2025-09-18 | 13.83 | 13.29 | -0.69 | -4.94% | 13.00 | 13.84 | 502084 | 67345.44 | 4.44% |
| 2025-09-17 | 14.81 | 13.98 | -0.86 | -5.80% | 13.44 | 14.81 | 705990 | 97425.44 | 6.25% |
| 2025-09-16 | 13.77 | 14.84 | 1.35 | 10.01% | 13.64 | 14.84 | 691927 | 100640.04 | 6.12% |
| 2025-09-15 | 13.80 | 13.49 | -0.44 | -3.16% | 13.25 | 13.98 | 398126 | 53712.31 | 3.52% |
| 2025-09-12 | 12.73 | 13.93 | 0.97 | 7.48% | 12.59 | 14.16 | 561109 | 75862.30 | 4.96% |
| 2025-09-11 | 12.23 | 12.96 | 0.76 | 6.23% | 12.23 | 13.15 | 487748 | 62307.85 | 4.32% |
| 2025-09-10 | 12.16 | 12.20 | -0.10 | -0.81% | 11.98 | 12.77 | 627274 | 77359.91 | 5.55% |
| 2025-09-09 | 11.17 | 12.30 | 1.12 | 10.02% | 11.09 | 12.30 | 418658 | 50385.72 | 3.70% |
| 2025-09-08 | 10.62 | 11.18 | 0.61 | 5.77% | 10.62 | 11.22 | 220520 | 24183.19 | 1.95% |
| 2025-09-05 | 10.21 | 10.57 | 0.44 | 4.34% | 10.12 | 10.59 | 171450 | 17893.61 | 1.52% |
| 2025-09-04 | 10.33 | 10.13 | -0.22 | -2.13% | 9.97 | 10.35 | 133909 | 13635.96 | 1.18% |
| 2025-09-03 | 10.37 | 10.35 | 0.10 | 0.98% | 10.11 | 10.41 | 130118 | 13367.70 | 1.15% |
| 2025-09-02 | 10.45 | 10.25 | -0.27 | -2.57% | 10.16 | 10.52 | 162572 | 16733.63 | 1.44% |
| 2025-09-01 | 10.12 | 10.52 | 0.36 | 3.54% | 10.12 | 10.67 | 281579 | 29615.05 | 2.49% |
| 2025-08-29 | 9.97 | 10.16 | 0.32 | 3.25% | 9.97 | 10.37 | 269747 | 27477.97 | 2.39% |
| 2025-08-28 | 9.86 | 9.84 | -0.05 | -0.51% | 9.57 | 10.05 | 153736 | 15119.90 | 1.36% |
| 2025-08-27 | 10.33 | 9.89 | -0.51 | -4.90% | 9.87 | 10.36 | 213690 | 21597.21 | 1.89% |
| 2025-08-26 | 9.83 | 10.40 | 0.53 | 5.37% | 9.83 | 10.46 | 293881 | 30232.44 | 2.60% |
| 2025-08-25 | 9.97 | 9.87 | -0.06 | -0.60% | 9.81 | 10.03 | 174202 | 17247.85 | 1.54% |
| 2025-08-22 | 9.92 | 9.93 | 0.03 | 0.30% | 9.82 | 9.97 | 107477 | 10646.71 | 0.95% |
| 2025-08-21 | 9.78 | 9.90 | 0.11 | 1.12% | 9.77 | 10.04 | 142829 | 14152.01 | 1.26% |
| 2025-08-20 | 9.61 | 9.79 | 0.18 | 1.87% | 9.57 | 9.79 | 143707 | 13966.65 | 1.27% |
| 2025-08-19 | 9.73 | 9.61 | -0.13 | -1.33% | 9.60 | 9.79 | 133204 | 12902.28 | 1.18% |
| 2025-08-18 | 9.94 | 9.74 | -0.20 | -2.01% | 9.72 | 9.95 | 139085 | 13629.86 | 1.23% |
| 2025-08-15 | 9.79 | 9.94 | 0.15 | 1.53% | 9.76 | 9.96 | 95028 | 9404.13 | 0.84% |
| 2025-08-14 | 9.92 | 9.79 | -0.14 | -1.41% | 9.78 | 10.04 | 94648 | 9365.63 | 0.84% |
| 2025-08-13 | 10.10 | 9.93 | -0.17 | -1.68% | 9.88 | 10.15 | 103547 | 10323.18 | 0.92% |
| 2025-08-12 | 9.93 | 10.10 | 0.16 | 1.61% | 9.89 | 10.12 | 97190 | 9731.25 | 0.86% |
| 2025-08-11 | 9.93 | 9.94 | 0.02 | 0.20% | 9.81 | 9.99 | 114881 | 11364.45 | 1.02% |
| 2025-08-08 | 9.74 | 9.92 | 0.18 | 1.85% | 9.68 | 9.99 | 114986 | 11338.94 | 1.02% |
| 2025-08-07 | 9.86 | 9.74 | -0.13 | -1.32% | 9.63 | 9.90 | 103365 | 10051.63 | 0.91% |
| 2025-08-06 | 9.85 | 9.87 | 0.01 | 0.10% | 9.79 | 9.94 | 138829 | 13689.33 | 1.23% |
| 2025-08-05 | 9.72 | 9.86 | 0.17 | 1.75% | 9.69 | 9.99 | 116473 | 11491.99 | 1.03% |
| 2025-08-04 | 9.65 | 9.69 | 0.01 | 0.10% | 9.61 | 9.77 | 85765 | 8323.64 | 0.76% |
| 2025-08-01 | 9.70 | 9.68 | -0.12 | -1.22% | 9.65 | 9.79 | 116074 | 11297.49 | 1.03% |
| 2025-07-31 | 9.78 | 9.80 | -0.01 | -0.10% | 9.59 | 9.87 | 174218 | 16999.17 | 1.54% |
| 2025-07-30 | 9.79 | 9.81 | -0.01 | -0.10% | 9.76 | 10.02 | 130392 | 12876.14 | 1.15% |
| 2025-07-29 | 9.92 | 9.82 | -0.10 | -1.01% | 9.65 | 9.92 | 122542 | 11961.70 | 1.08% |
| 2025-07-28 | 9.91 | 9.92 | 0.01 | 0.10% | 9.70 | 10.04 | 160398 | 15848.30 | 1.42% |
| 2025-07-25 | 10.02 | 9.91 | -0.13 | -1.29% | 9.89 | 10.14 | 124948 | 12517.71 | 1.11% |
| 2025-07-24 | 10.02 | 10.04 | 0.02 | 0.20% | 9.85 | 10.06 | 154461 | 15371.12 | 1.37% |
| 2025-07-23 | 10.17 | 10.02 | -0.12 | -1.18% | 9.96 | 10.30 | 183848 | 18559.49 | 1.63% |
| 2025-07-22 | 10.23 | 10.14 | -0.08 | -0.78% | 9.96 | 10.25 | 212807 | 21486.86 | 1.88% |
| 2025-07-21 | 9.80 | 10.22 | 0.55 | 5.69% | 9.74 | 10.27 | 287532 | 28905.43 | 2.54% |
| 2025-07-18 | 9.66 | 9.67 | 0.01 | 0.10% | 9.63 | 9.82 | 162791 | 15763.13 | 1.44% |
| 2025-07-17 | 9.33 | 9.66 | 0.41 | 4.43% | 9.24 | 9.71 | 245165 | 23380.34 | 2.17% |
| 2025-07-16 | 9.40 | 9.25 | -0.15 | -1.60% | 9.18 | 9.58 | 183501 | 17062.38 | 1.62% |
| 2025-07-15 | 9.58 | 9.70 | 0.08 | 0.83% | 9.52 | 9.90 | 210155 | 20438.21 | 1.86% |
| 2025-07-14 | 9.44 | 9.62 | 0.17 | 1.80% | 9.43 | 9.76 | 260317 | 25052.15 | 2.30% |
| 2025-07-11 | 9.53 | 9.45 | 0.35 | 3.85% | 9.27 | 9.66 | 409893 | 38713.31 | 3.63% |
| 2025-07-10 | 8.98 | 9.10 | 0.10 | 1.11% | 8.97 | 9.11 | 91448 | 8277.99 | 0.81% |
| 2025-07-09 | 9.15 | 9.00 | -0.05 | -0.55% | 8.97 | 9.19 | 114543 | 10373.63 | 1.01% |
| 2025-07-08 | 9.08 | 9.05 | 0.01 | 0.11% | 8.94 | 9.16 | 130444 | 11810.96 | 1.15% |
| 2025-07-07 | 9.04 | 9.04 | -0.01 | -0.11% | 8.94 | 9.07 | 117845 | 10610.54 | 1.04% |
| 2025-07-04 | 9.16 | 9.05 | -0.12 | -1.31% | 9.02 | 9.26 | 160343 | 14617.00 | 1.42% |
| 2025-07-03 | 9.16 | 9.17 | -0.02 | -0.22% | 9.04 | 9.26 | 153955 | 14085.54 | 1.36% |
| 2025-07-02 | 9.14 | 9.19 | 0.05 | 0.55% | 9.05 | 9.21 | 143571 | 13116.45 | 1.27% |
| 2025-07-01 | 8.92 | 9.14 | 0.25 | 2.81% | 8.90 | 9.23 | 274117 | 24968.77 | 2.43% |
| 2025-06-30 | 8.78 | 8.89 | 0.09 | 1.02% | 8.75 | 8.92 | 160139 | 14153.97 | 1.42% |
| 2025-06-27 | 8.72 | 8.80 | 0.08 | 0.92% | 8.68 | 8.88 | 164961 | 14491.27 | 1.46% |
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。
