| 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 | 7.69 | 7.68 | 0.02 | 0.26% | 7.66 | 7.78 | 92374 | 7136.59 | 0.82% |
| 2025-05-22 | 7.79 | 7.66 | -0.15 | -1.92% | 7.63 | 7.81 | 107745 | 8301.27 | 0.95% |
| 2025-05-21 | 7.79 | 7.81 | 0.03 | 0.39% | 7.76 | 7.89 | 107401 | 8408.66 | 0.95% |
| 2025-05-20 | 7.74 | 7.78 | 0.03 | 0.39% | 7.69 | 7.83 | 110774 | 8584.01 | 0.98% |
| 2025-05-19 | 7.81 | 7.75 | -0.03 | -0.39% | 7.69 | 7.82 | 85454 | 6602.34 | 0.76% |
| 2025-05-16 | 7.71 | 7.78 | 0.05 | 0.65% | 7.71 | 7.82 | 107971 | 8391.26 | 0.96% |
| 2025-05-15 | 7.76 | 7.73 | -0.03 | -0.39% | 7.72 | 7.84 | 84206 | 6539.07 | 0.75% |
| 2025-05-14 | 7.75 | 7.76 | 0.01 | 0.13% | 7.69 | 7.80 | 88794 | 6882.47 | 0.79% |
| 2025-05-13 | 7.77 | 7.75 | -0.01 | -0.13% | 7.68 | 7.78 | 95706 | 7397.23 | 0.85% |
| 2025-05-12 | 7.81 | 7.76 | -0.03 | -0.39% | 7.73 | 7.87 | 114242 | 8888.08 | 1.01% |
| 2025-05-09 | 7.78 | 7.79 | 0.03 | 0.39% | 7.66 | 7.87 | 131056 | 10156.10 | 1.16% |
| 2025-05-08 | 7.83 | 7.76 | -0.07 | -0.89% | 7.76 | 7.87 | 109383 | 8523.25 | 0.97% |
| 2025-05-07 | 7.80 | 7.83 | 0.08 | 1.03% | 7.73 | 7.86 | 162002 | 12617.40 | 1.43% |
| 2025-05-06 | 7.66 | 7.75 | 0.13 | 1.71% | 7.58 | 7.79 | 183084 | 14104.98 | 1.62% |
| 2025-04-30 | 7.60 | 7.62 | -0.14 | -1.80% | 7.56 | 7.81 | 246226 | 18821.14 | 2.18% |
| 2025-04-29 | 7.55 | 7.76 | 0.14 | 1.84% | 7.55 | 7.80 | 141660 | 10910.91 | 1.25% |
| 2025-04-28 | 7.73 | 7.62 | -0.20 | -2.56% | 7.44 | 7.73 | 204252 | 15450.01 | 1.81% |
| 2025-04-25 | 7.73 | 7.82 | 0.07 | 0.90% | 7.73 | 7.86 | 132002 | 10305.90 | 1.17% |
| 2025-04-24 | 7.78 | 7.75 | 0.11 | 1.44% | 7.69 | 7.85 | 145480 | 11289.84 | 1.29% |
| 2025-04-23 | 7.78 | 7.64 | -0.14 | -1.80% | 7.62 | 7.83 | 127979 | 9841.61 | 1.13% |
| 2025-04-22 | 7.36 | 7.78 | 0.40 | 5.42% | 7.34 | 7.85 | 393498 | 30316.10 | 3.48% |
| 2025-04-21 | 7.18 | 7.38 | 0.23 | 3.22% | 7.17 | 7.41 | 135375 | 9905.64 | 1.20% |
| 2025-04-18 | 7.20 | 7.15 | -0.06 | -0.83% | 7.11 | 7.22 | 72106 | 5160.14 | 0.64% |
| 2025-04-17 | 7.16 | 7.21 | 0.01 | 0.14% | 7.12 | 7.31 | 92859 | 6726.92 | 0.82% |
| 2025-04-16 | 7.21 | 7.20 | -0.06 | -0.83% | 7.09 | 7.27 | 98807 | 7089.89 | 0.87% |
| 2025-04-15 | 7.25 | 7.26 | 0.03 | 0.41% | 7.14 | 7.27 | 82254 | 5931.57 | 0.73% |
| 2025-04-14 | 7.21 | 7.23 | 0.02 | 0.28% | 7.18 | 7.33 | 108680 | 7869.94 | 0.96% |
| 2025-04-11 | 7.01 | 7.21 | 0.13 | 1.84% | 6.99 | 7.38 | 201458 | 14571.41 | 1.78% |
| 2025-04-10 | 7.04 | 7.08 | 0.12 | 1.72% | 7.02 | 7.15 | 164929 | 11684.57 | 1.46% |
| 2025-04-09 | 6.95 | 6.96 | -0.01 | -0.14% | 6.67 | 7.00 | 200729 | 13732.39 | 1.78% |
| 2025-04-08 | 6.95 | 6.97 | 0.11 | 1.60% | 6.88 | 7.11 | 221883 | 15522.68 | 1.96% |
| 2025-04-07 | 7.24 | 6.86 | -0.76 | -9.97% | 6.86 | 7.33 | 230601 | 16271.16 | 2.04% |
| 2025-04-03 | 7.51 | 7.62 | 0.04 | 0.53% | 7.45 | 7.69 | 151783 | 11487.54 | 1.34% |
| 2025-04-02 | 7.51 | 7.58 | 0.03 | 0.40% | 7.50 | 7.66 | 117478 | 8915.07 | 1.04% |
| 2025-04-01 | 7.43 | 7.55 | 0.10 | 1.34% | 7.43 | 7.58 | 131648 | 9901.16 | 1.16% |
| 2025-03-31 | 7.48 | 7.45 | -0.09 | -1.19% | 7.30 | 7.53 | 151075 | 11195.40 | 1.34% |
| 2025-03-28 | 7.79 | 7.54 | -0.25 | -3.21% | 7.45 | 7.79 | 265663 | 20110.65 | 2.35% |
| 2025-03-27 | 7.80 | 7.79 | -0.01 | -0.13% | 7.70 | 7.97 | 301200 | 23560.48 | 2.67% |
| 2025-03-26 | 8.05 | 7.80 | -0.30 | -3.70% | 7.74 | 8.15 | 585214 | 46466.91 | 5.18% |
| 2025-03-25 | 7.58 | 8.10 | 0.52 | 6.86% | 7.50 | 8.22 | 591711 | 46996.21 | 5.24% |
| 2025-03-24 | 7.54 | 7.58 | 0.06 | 0.80% | 7.46 | 7.61 | 121349 | 9151.62 | 1.07% |
| 2025-03-21 | 7.60 | 7.52 | -0.08 | -1.05% | 7.49 | 7.69 | 151037 | 11439.85 | 1.34% |
| 2025-03-20 | 7.65 | 7.60 | -0.03 | -0.39% | 7.59 | 7.67 | 92590 | 7066.92 | 0.82% |
| 2025-03-19 | 7.70 | 7.63 | -0.08 | -1.04% | 7.61 | 7.71 | 89690 | 6855.65 | 0.79% |
| 2025-03-18 | 7.74 | 7.71 | -0.01 | -0.13% | 7.67 | 7.75 | 120251 | 9264.77 | 1.06% |
| 2025-03-17 | 7.84 | 7.72 | -0.12 | -1.53% | 7.69 | 7.87 | 208720 | 16166.11 | 1.85% |
| 2025-03-14 | 7.62 | 7.84 | 0.21 | 2.75% | 7.60 | 7.86 | 314382 | 24427.91 | 2.78% |
| 2025-03-13 | 7.59 | 7.63 | 0.08 | 1.06% | 7.51 | 7.65 | 182295 | 13790.76 | 1.61% |
| 2025-03-12 | 7.60 | 7.55 | 0.01 | 0.13% | 7.52 | 7.75 | 174103 | 13242.00 | 1.54% |
| 2025-03-11 | 7.40 | 7.54 | 0.09 | 1.21% | 7.37 | 7.55 | 127092 | 9508.87 | 1.12% |
| 2025-03-10 | 7.61 | 7.45 | -0.15 | -1.97% | 7.39 | 7.61 | 177591 | 13256.03 | 1.57% |
| 2025-03-07 | 7.41 | 7.60 | 0.16 | 2.15% | 7.40 | 7.63 | 188853 | 14266.67 | 1.67% |
| 2025-03-06 | 7.50 | 7.44 | -0.07 | -0.93% | 7.41 | 7.53 | 157984 | 11762.01 | 1.40% |
| 2025-03-05 | 7.55 | 7.51 | -0.07 | -0.92% | 7.41 | 7.57 | 124801 | 9315.65 | 1.10% |
| 2025-03-04 | 7.55 | 7.58 | -0.03 | -0.39% | 7.51 | 7.63 | 146256 | 11075.51 | 1.29% |
| 2025-03-03 | 7.40 | 7.61 | 0.25 | 3.40% | 7.40 | 7.70 | 309185 | 23463.97 | 2.74% |
| 2025-02-28 | 7.55 | 7.36 | -0.14 | -1.87% | 7.34 | 7.55 | 181252 | 13421.14 | 1.60% |
| 2025-02-27 | 7.53 | 7.50 | -0.04 | -0.53% | 7.35 | 7.55 | 219383 | 16320.62 | 1.94% |
| 2025-02-26 | 7.54 | 7.54 | -0.02 | -0.26% | 7.49 | 7.80 | 263970 | 20094.59 | 2.34% |
| 2025-02-25 | 7.60 | 7.56 | -0.12 | -1.56% | 7.49 | 7.77 | 355261 | 27028.34 | 3.14% |
| 2025-02-24 | 7.45 | 7.68 | 0.53 | 7.41% | 7.45 | 7.85 | 512640 | 38925.13 | 4.54% |
| 2025-02-21 | 7.13 | 7.15 | 0.05 | 0.70% | 7.10 | 7.21 | 158006 | 11292.70 | 1.40% |
| 2025-02-20 | 7.00 | 7.10 | 0.10 | 1.43% | 6.94 | 7.17 | 188286 | 13288.66 | 1.67% |
| 2025-02-19 | 6.93 | 7.00 | 0.02 | 0.29% | 6.93 | 7.04 | 112892 | 7891.93 | 1.00% |
| 2025-02-18 | 7.01 | 6.98 | -0.03 | -0.43% | 6.91 | 7.06 | 134335 | 9385.67 | 1.19% |
| 2025-02-17 | 7.08 | 7.01 | -0.06 | -0.85% | 6.94 | 7.09 | 118506 | 8281.73 | 1.05% |
| 2025-02-14 | 7.10 | 7.07 | 0.00 | 0.00% | 7.02 | 7.15 | 122141 | 8637.92 | 1.08% |
| 2025-02-13 | 7.08 | 7.07 | 0.00 | 0.00% | 7.05 | 7.17 | 136013 | 9659.27 | 1.20% |
| 2025-02-12 | 7.11 | 7.07 | 0.03 | 0.43% | 6.87 | 7.12 | 144847 | 10207.34 | 1.28% |
| 2025-02-11 | 7.05 | 7.04 | -0.01 | -0.14% | 6.95 | 7.07 | 114416 | 8022.01 | 1.01% |
| 2025-02-10 | 7.08 | 7.05 | 0.01 | 0.14% | 7.01 | 7.11 | 117354 | 8273.09 | 1.04% |
| 2025-02-07 | 6.92 | 7.04 | 0.11 | 1.59% | 6.89 | 7.10 | 165450 | 11642.15 | 1.46% |
| 2025-02-06 | 6.99 | 6.93 | -0.06 | -0.86% | 6.81 | 7.01 | 157698 | 10905.22 | 1.40% |
| 2025-02-05 | 7.16 | 6.99 | -0.13 | -1.83% | 6.95 | 7.16 | 147964 | 10416.65 | 1.31% |
| 2025-01-27 | 7.08 | 7.12 | 0.06 | 0.85% | 7.06 | 7.16 | 125402 | 8921.83 | 1.11% |
| 2025-01-24 | 7.00 | 7.06 | 0.03 | 0.43% | 6.98 | 7.10 | 137558 | 9706.72 | 1.22% |
| 2025-01-23 | 7.00 | 7.03 | 0.05 | 0.72% | 6.96 | 7.10 | 129105 | 9089.48 | 1.14% |
| 2025-01-22 | 6.87 | 6.98 | 0.05 | 0.72% | 6.85 | 7.02 | 121013 | 8417.96 | 1.07% |
| 2025-01-21 | 7.08 | 6.93 | -0.07 | -1.00% | 6.85 | 7.10 | 94348 | 6545.76 | 0.83% |
| 2025-01-20 | 7.05 | 7.00 | 0.00 | 0.00% | 6.94 | 7.10 | 111782 | 7845.12 | 0.99% |
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。
