| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.80 | 18.75 | -0.05 | -0.27% | 18.60 | 19.14 | 897611 | 169070.97 | 8.96% |
| 2025-10-09 | 18.15 | 18.80 | 0.78 | 4.33% | 18.15 | 18.80 | 907596 | 168755.20 | 9.06% |
| 2025-09-30 | 18.20 | 18.02 | -0.05 | -0.28% | 18.01 | 18.44 | 543398 | 98612.30 | 5.42% |
| 2025-09-29 | 18.02 | 18.07 | 0.05 | 0.28% | 17.80 | 18.25 | 565544 | 101952.77 | 5.64% |
| 2025-09-26 | 18.63 | 18.02 | -0.75 | -4.00% | 17.98 | 18.83 | 759838 | 139507.02 | 7.58% |
| 2025-09-25 | 19.30 | 18.77 | -0.52 | -2.70% | 18.66 | 19.30 | 1085857 | 204815.42 | 10.83% |
| 2025-09-24 | 18.80 | 19.29 | 0.71 | 3.82% | 18.32 | 19.50 | 1653856 | 316962.34 | 16.50% |
| 2025-09-23 | 17.80 | 18.58 | 0.79 | 4.44% | 17.25 | 18.85 | 1480283 | 270416.97 | 14.77% |
| 2025-09-22 | 17.64 | 17.79 | 0.13 | 0.74% | 17.53 | 18.05 | 520860 | 92478.86 | 5.20% |
| 2025-09-19 | 18.30 | 17.66 | -0.68 | -3.71% | 17.55 | 18.31 | 815697 | 145817.78 | 8.14% |
| 2025-09-18 | 18.88 | 18.34 | -0.68 | -3.58% | 17.98 | 19.08 | 1531176 | 286000.62 | 15.28% |
| 2025-09-17 | 18.20 | 19.02 | 1.08 | 6.02% | 18.06 | 19.30 | 1724728 | 323979.25 | 17.21% |
| 2025-09-16 | 17.39 | 17.94 | 0.46 | 2.63% | 17.37 | 18.00 | 829682 | 147099.73 | 8.28% |
| 2025-09-15 | 17.79 | 17.48 | -0.31 | -1.74% | 17.45 | 17.80 | 580520 | 102010.68 | 5.79% |
| 2025-09-12 | 17.58 | 17.79 | 0.22 | 1.25% | 17.32 | 18.11 | 1049564 | 187287.39 | 10.47% |
| 2025-09-11 | 16.89 | 17.57 | 0.58 | 3.41% | 16.82 | 17.57 | 794372 | 137447.86 | 7.93% |
| 2025-09-10 | 16.98 | 16.99 | 0.01 | 0.06% | 16.83 | 17.21 | 427511 | 72783.78 | 4.27% |
| 2025-09-09 | 17.35 | 16.98 | -0.50 | -2.86% | 16.86 | 17.43 | 571920 | 97655.62 | 5.71% |
| 2025-09-08 | 17.28 | 17.48 | 0.20 | 1.16% | 17.11 | 17.64 | 751277 | 130639.62 | 7.50% |
| 2025-09-05 | 16.67 | 17.28 | 0.61 | 3.66% | 16.44 | 17.30 | 730523 | 124017.41 | 7.29% |
| 2025-09-04 | 17.39 | 16.67 | -0.59 | -3.42% | 16.33 | 17.58 | 859667 | 146128.70 | 8.58% |
| 2025-09-03 | 17.91 | 17.26 | -0.63 | -3.52% | 17.22 | 18.11 | 795300 | 139513.91 | 7.94% |
| 2025-09-02 | 18.72 | 17.89 | -0.76 | -4.08% | 17.39 | 18.79 | 1366410 | 244078.08 | 13.63% |
| 2025-09-01 | 18.70 | 18.65 | -0.15 | -0.80% | 18.54 | 19.08 | 842874 | 157418.30 | 8.41% |
| 2025-08-29 | 19.58 | 18.80 | -0.78 | -3.98% | 18.63 | 19.59 | 1323477 | 250674.81 | 13.21% |
| 2025-08-28 | 19.16 | 19.58 | -0.17 | -0.86% | 18.90 | 19.63 | 1763725 | 339715.16 | 17.60% |
| 2025-08-27 | 20.08 | 19.75 | 0.14 | 0.71% | 19.70 | 20.90 | 2411993 | 492027.53 | 24.07% |
| 2025-08-26 | 20.60 | 19.61 | -0.61 | -3.02% | 19.61 | 20.94 | 2801028 | 565331.38 | 27.95% |
| 2025-08-25 | 18.75 | 20.22 | 1.84 | 10.01% | 18.75 | 20.22 | 2084891 | 412016.50 | 20.80% |
| 2025-08-22 | 18.14 | 18.38 | 0.29 | 1.60% | 17.81 | 18.64 | 1490790 | 271083.34 | 14.88% |
| 2025-08-21 | 19.80 | 18.09 | -1.61 | -8.17% | 18.07 | 19.80 | 2269676 | 422419.00 | 22.65% |
| 2025-08-20 | 19.00 | 19.70 | 0.41 | 2.13% | 18.61 | 20.84 | 2482147 | 493973.16 | 24.77% |
| 2025-08-19 | 19.00 | 19.29 | 0.31 | 1.63% | 18.12 | 19.80 | 2596673 | 493017.12 | 25.91% |
| 2025-08-18 | 18.90 | 18.98 | -0.04 | -0.21% | 18.71 | 19.49 | 2146056 | 407835.81 | 21.41% |
| 2025-08-15 | 18.88 | 19.02 | -0.20 | -1.04% | 18.78 | 20.09 | 2558976 | 494612.06 | 25.53% |
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。
