| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.94 | 18.17 | 0.50 | 2.83% | 17.74 | 18.17 | 288705 | 51889.64 | 2.88% |
| 2026-02-02 | 18.20 | 17.67 | -0.25 | -1.40% | 17.66 | 18.20 | 321460 | 57771.09 | 3.21% |
| 2026-01-30 | 17.83 | 17.92 | -0.04 | -0.22% | 17.66 | 18.12 | 327782 | 58685.85 | 3.27% |
| 2026-01-29 | 18.15 | 17.96 | -0.25 | -1.37% | 17.80 | 18.31 | 372907 | 67366.71 | 3.72% |
| 2026-01-28 | 18.56 | 18.21 | -0.32 | -1.73% | 18.15 | 18.60 | 369725 | 67517.54 | 3.69% |
| 2026-01-27 | 18.81 | 18.53 | -0.37 | -1.96% | 18.01 | 18.84 | 573769 | 105325.95 | 5.73% |
| 2026-01-26 | 19.86 | 18.90 | -0.90 | -4.55% | 18.77 | 19.94 | 851990 | 163463.44 | 8.50% |
| 2026-01-23 | 19.46 | 19.80 | 0.30 | 1.54% | 19.42 | 19.94 | 652778 | 129051.77 | 6.51% |
| 2026-01-22 | 19.80 | 19.50 | -0.17 | -0.86% | 19.42 | 19.98 | 554874 | 108993.01 | 5.54% |
| 2026-01-21 | 19.45 | 19.67 | 0.07 | 0.36% | 19.41 | 19.96 | 531261 | 104875.27 | 5.30% |
| 2026-01-20 | 19.72 | 19.60 | -0.19 | -0.96% | 19.28 | 20.10 | 653975 | 128111.56 | 6.53% |
| 2026-01-19 | 19.71 | 19.79 | 0.13 | 0.66% | 19.56 | 20.19 | 684903 | 135752.84 | 6.83% |
| 2026-01-16 | 19.36 | 19.66 | 0.46 | 2.40% | 19.35 | 19.88 | 753762 | 148272.78 | 7.52% |
| 2026-01-15 | 19.15 | 19.20 | -0.15 | -0.78% | 18.92 | 19.45 | 554407 | 106136.16 | 5.53% |
| 2026-01-14 | 19.26 | 19.35 | 0.03 | 0.16% | 19.20 | 20.09 | 1092550 | 214612.33 | 10.90% |
| 2026-01-13 | 19.95 | 19.32 | -0.62 | -3.11% | 19.21 | 20.31 | 1078744 | 212570.78 | 10.76% |
| 2026-01-12 | 20.10 | 19.94 | 0.00 | 0.00% | 19.73 | 20.18 | 1026370 | 204363.45 | 10.24% |
| 2026-01-09 | 19.54 | 19.94 | 0.66 | 3.42% | 19.39 | 19.99 | 1129087 | 223094.06 | 11.27% |
| 2026-01-08 | 19.09 | 19.28 | 0.07 | 0.36% | 19.01 | 19.63 | 731379 | 141683.61 | 7.30% |
| 2026-01-07 | 19.28 | 19.21 | -0.30 | -1.54% | 18.98 | 19.58 | 867234 | 167017.11 | 8.65% |
| 2026-01-06 | 19.12 | 19.51 | 0.45 | 2.36% | 18.97 | 19.85 | 1034567 | 200712.31 | 10.32% |
| 2026-01-05 | 18.95 | 19.06 | -0.16 | -0.83% | 18.85 | 19.21 | 656023 | 124934.73 | 6.55% |
| 2025-12-31 | 19.15 | 19.22 | 0.08 | 0.42% | 18.75 | 19.49 | 867651 | 165233.62 | 8.66% |
| 2025-12-30 | 18.35 | 19.14 | 0.64 | 3.46% | 18.28 | 19.26 | 1077030 | 203514.17 | 10.75% |
| 2025-12-29 | 18.50 | 18.50 | 0.07 | 0.38% | 18.37 | 18.86 | 721558 | 134195.38 | 7.20% |
| 2025-12-26 | 18.69 | 18.43 | -0.47 | -2.49% | 18.26 | 18.70 | 804353 | 148531.06 | 8.03% |
| 2025-12-25 | 17.82 | 18.90 | 1.08 | 6.06% | 17.79 | 19.56 | 1266404 | 236529.66 | 12.64% |
| 2025-12-24 | 17.65 | 17.82 | 0.09 | 0.51% | 17.52 | 17.85 | 289634 | 51426.22 | 2.89% |
| 2025-12-23 | 17.96 | 17.73 | -0.41 | -2.26% | 17.60 | 18.00 | 403189 | 71706.94 | 4.02% |
| 2025-12-22 | 17.93 | 18.14 | 0.46 | 2.60% | 17.78 | 18.19 | 571764 | 102800.02 | 5.71% |
| 2025-12-19 | 17.60 | 17.68 | 0.32 | 1.84% | 17.51 | 17.78 | 310394 | 54861.85 | 3.10% |
| 2025-12-18 | 17.37 | 17.36 | -0.19 | -1.08% | 17.31 | 17.65 | 270772 | 47342.96 | 2.70% |
| 2025-12-17 | 17.25 | 17.55 | 0.32 | 1.86% | 17.21 | 17.66 | 343895 | 59838.93 | 3.43% |
| 2025-12-16 | 17.57 | 17.23 | -0.50 | -2.82% | 17.15 | 17.70 | 408730 | 70778.18 | 4.08% |
| 2025-12-15 | 18.10 | 17.73 | -0.47 | -2.58% | 17.69 | 18.11 | 438803 | 78307.59 | 4.38% |
| 2025-12-12 | 17.66 | 18.20 | 0.60 | 3.41% | 17.64 | 18.25 | 626639 | 112983.76 | 6.25% |
| 2025-12-11 | 18.03 | 17.60 | -0.43 | -2.38% | 17.60 | 18.08 | 441000 | 78453.96 | 4.40% |
| 2025-12-10 | 17.93 | 18.03 | -0.05 | -0.28% | 17.82 | 18.10 | 409222 | 73416.62 | 4.08% |
| 2025-12-09 | 18.49 | 18.08 | -0.59 | -3.16% | 18.05 | 18.54 | 644585 | 117621.45 | 6.43% |
| 2025-12-08 | 18.58 | 18.67 | 0.10 | 0.54% | 18.48 | 18.76 | 670321 | 124993.77 | 6.69% |
| 2025-12-05 | 18.41 | 18.57 | -0.17 | -0.91% | 17.90 | 18.69 | 790851 | 144836.98 | 7.89% |
| 2025-12-04 | 18.72 | 18.74 | 0.30 | 1.63% | 18.50 | 19.15 | 973308 | 183283.48 | 9.71% |
| 2025-12-03 | 19.50 | 18.44 | -0.89 | -4.60% | 18.39 | 19.50 | 978791 | 182753.73 | 9.77% |
| 2025-12-02 | 20.45 | 19.33 | -0.91 | -4.50% | 19.32 | 20.50 | 1665144 | 327740.69 | 16.61% |
| 2025-12-01 | 20.24 | 20.24 | 1.84 | 10.00% | 20.23 | 20.24 | 501665 | 101537.06 | 5.01% |
| 2025-11-28 | 17.95 | 18.40 | 0.81 | 4.60% | 17.60 | 18.43 | 1048205 | 190355.42 | 10.46% |
| 2025-11-27 | 17.57 | 17.59 | 0.02 | 0.11% | 17.41 | 17.84 | 484680 | 85565.75 | 4.84% |
| 2025-11-26 | 17.32 | 17.57 | 0.22 | 1.27% | 17.15 | 17.68 | 588625 | 102989.00 | 5.87% |
| 2025-11-25 | 17.40 | 17.35 | 0.03 | 0.17% | 17.27 | 17.68 | 555142 | 96950.95 | 5.54% |
| 2025-11-24 | 17.29 | 17.32 | 0.12 | 0.70% | 16.72 | 17.45 | 655836 | 111725.63 | 6.54% |
| 2025-11-21 | 17.60 | 17.20 | -0.81 | -4.50% | 17.10 | 17.74 | 741361 | 128944.92 | 7.40% |
| 2025-11-20 | 18.12 | 18.01 | 0.10 | 0.56% | 18.00 | 18.45 | 648377 | 117725.31 | 6.47% |
| 2025-11-19 | 17.85 | 17.91 | 0.00 | 0.00% | 17.74 | 18.08 | 445101 | 79621.40 | 4.44% |
| 2025-11-18 | 18.12 | 17.91 | -0.35 | -1.92% | 17.86 | 18.40 | 565302 | 102053.70 | 5.64% |
| 2025-11-17 | 18.03 | 18.26 | 0.24 | 1.33% | 18.03 | 18.34 | 526673 | 95923.41 | 5.26% |
| 2025-11-14 | 18.71 | 18.02 | -0.99 | -5.21% | 18.00 | 18.71 | 924089 | 169208.64 | 9.22% |
| 2025-11-13 | 18.99 | 19.01 | 0.03 | 0.16% | 18.68 | 19.09 | 794187 | 150100.73 | 7.92% |
| 2025-11-12 | 19.51 | 18.98 | -0.72 | -3.65% | 18.76 | 19.68 | 1015232 | 193985.58 | 10.13% |
| 2025-11-11 | 19.95 | 19.70 | -0.22 | -1.10% | 19.65 | 20.22 | 864993 | 172108.03 | 8.63% |
| 2025-11-10 | 20.21 | 19.92 | -0.07 | -0.35% | 19.60 | 20.80 | 1416427 | 285209.91 | 14.13% |
| 2025-11-07 | 20.85 | 19.99 | -1.22 | -5.75% | 19.96 | 21.15 | 1730527 | 352089.62 | 17.27% |
| 2025-11-06 | 21.43 | 21.21 | -0.63 | -2.88% | 20.90 | 22.28 | 1987926 | 426690.59 | 19.84% |
| 2025-11-05 | 20.54 | 21.84 | 0.48 | 2.25% | 20.54 | 22.33 | 2564913 | 557318.06 | 25.59% |
| 2025-11-04 | 20.32 | 21.36 | 0.46 | 2.20% | 19.49 | 21.95 | 3147354 | 644396.19 | 31.40% |
| 2025-11-03 | 19.86 | 20.90 | 1.90 | 10.00% | 19.55 | 20.90 | 3118474 | 635803.81 | 31.12% |
| 2025-10-31 | 17.87 | 19.00 | 1.40 | 7.95% | 17.87 | 19.36 | 2501721 | 478401.44 | 24.96% |
| 2025-10-30 | 18.20 | 17.60 | -0.59 | -3.24% | 17.60 | 18.35 | 650277 | 116460.91 | 6.49% |
| 2025-10-29 | 17.95 | 18.19 | 0.29 | 1.62% | 17.85 | 18.24 | 643066 | 116304.40 | 6.42% |
| 2025-10-28 | 17.80 | 17.90 | 0.07 | 0.39% | 17.66 | 18.16 | 545188 | 97890.53 | 5.44% |
| 2025-10-27 | 18.01 | 17.83 | 0.11 | 0.62% | 17.71 | 18.26 | 575036 | 103038.48 | 5.74% |
| 2025-10-24 | 17.48 | 17.72 | 0.47 | 2.72% | 17.36 | 18.08 | 577817 | 102195.31 | 5.77% |
| 2025-10-23 | 17.50 | 17.25 | -0.59 | -3.31% | 17.02 | 17.50 | 470053 | 81005.15 | 4.69% |
| 2025-10-22 | 17.55 | 17.84 | 0.38 | 2.18% | 17.38 | 18.09 | 671254 | 119490.60 | 6.70% |
| 2025-10-21 | 17.03 | 17.46 | 0.45 | 2.65% | 16.72 | 17.62 | 470288 | 80657.51 | 4.69% |
| 2025-10-20 | 17.49 | 17.01 | -0.25 | -1.45% | 16.78 | 17.61 | 519891 | 89374.59 | 5.19% |
| 2025-10-17 | 18.00 | 17.26 | -0.84 | -4.64% | 17.23 | 18.00 | 538648 | 94941.34 | 5.37% |
| 2025-10-16 | 18.75 | 18.10 | -0.82 | -4.33% | 18.00 | 18.75 | 740633 | 135194.30 | 7.39% |
| 2025-10-15 | 18.20 | 18.92 | 0.61 | 3.33% | 17.65 | 18.97 | 999491 | 183922.75 | 9.97% |
| 2025-10-14 | 18.50 | 18.31 | -0.17 | -0.92% | 18.21 | 19.19 | 843792 | 157847.91 | 8.42% |
| 2025-10-13 | 17.51 | 18.48 | -0.27 | -1.44% | 17.51 | 18.60 | 844689 | 151406.47 | 8.43% |
东方精工(002611)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。
