| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.66 | 8.72 | 0.04 | 0.46% | 8.59 | 8.80 | 153455 | 13332.15 | 1.36% |
| 2025-06-25 | 8.75 | 8.68 | -0.07 | -0.80% | 8.63 | 8.85 | 132544 | 11548.14 | 1.17% |
| 2025-06-24 | 8.61 | 8.75 | 0.13 | 1.51% | 8.53 | 8.81 | 163683 | 14259.67 | 1.45% |
| 2025-06-23 | 8.71 | 8.62 | -0.11 | -1.26% | 8.53 | 8.77 | 141470 | 12217.72 | 1.25% |
| 2025-06-20 | 8.68 | 8.73 | 0.02 | 0.23% | 8.68 | 8.82 | 127539 | 11151.75 | 1.13% |
| 2025-06-19 | 8.65 | 8.71 | 0.06 | 0.69% | 8.64 | 8.80 | 181504 | 15832.80 | 1.61% |
| 2025-06-18 | 8.92 | 8.65 | -0.23 | -2.59% | 8.56 | 8.94 | 226199 | 19638.39 | 2.00% |
| 2025-06-17 | 8.71 | 8.88 | 0.18 | 2.07% | 8.66 | 8.90 | 187821 | 16550.23 | 1.66% |
| 2025-06-16 | 8.76 | 8.70 | 0.01 | 0.12% | 8.66 | 8.87 | 190853 | 16667.12 | 1.69% |
| 2025-06-13 | 8.74 | 8.69 | -0.03 | -0.34% | 8.67 | 8.88 | 286611 | 25115.57 | 2.54% |
| 2025-06-12 | 8.51 | 8.72 | 0.22 | 2.59% | 8.51 | 8.86 | 244119 | 21309.77 | 2.16% |
| 2025-06-11 | 8.41 | 8.50 | 0.09 | 1.07% | 8.38 | 8.58 | 182339 | 15493.48 | 1.61% |
| 2025-06-10 | 8.34 | 8.41 | 0.07 | 0.84% | 8.32 | 8.52 | 245316 | 20672.59 | 2.17% |
| 2025-06-09 | 8.26 | 8.34 | 0.06 | 0.72% | 8.19 | 8.42 | 233516 | 19388.82 | 2.07% |
| 2025-06-06 | 8.22 | 8.28 | 0.08 | 0.98% | 8.12 | 8.45 | 293445 | 24415.90 | 2.60% |
| 2025-06-05 | 7.87 | 8.20 | 0.42 | 5.40% | 7.85 | 8.36 | 470008 | 38429.30 | 4.16% |
| 2025-06-04 | 7.59 | 7.78 | 0.20 | 2.64% | 7.59 | 7.82 | 120370 | 9291.49 | 1.07% |
| 2025-06-03 | 7.54 | 7.58 | 0.03 | 0.40% | 7.51 | 7.64 | 103901 | 7860.30 | 0.92% |
| 2025-05-30 | 7.61 | 7.55 | -0.06 | -0.79% | 7.53 | 7.61 | 68837 | 5206.69 | 0.61% |
| 2025-05-29 | 7.63 | 7.61 | -0.02 | -0.26% | 7.60 | 7.67 | 84603 | 6452.96 | 0.75% |
| 2025-05-28 | 7.70 | 7.63 | -0.06 | -0.78% | 7.62 | 7.74 | 60896 | 4660.62 | 0.54% |
| 2025-05-27 | 7.67 | 7.69 | 0.02 | 0.26% | 7.57 | 7.71 | 87167 | 6652.81 | 0.77% |
| 2025-05-26 | 7.70 | 7.67 | -0.01 | -0.13% | 7.64 | 7.76 | 69800 | 5366.32 | 0.62% |
| 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% |
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。
