| 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 | 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% |
| 2025-08-14 | 19.40 | 19.22 | 0.24 | 1.26% | 18.91 | 20.62 | 3078547 | 603585.75 | 30.72% |
| 2025-08-13 | 17.25 | 18.98 | 1.73 | 10.03% | 17.10 | 18.98 | 2311536 | 421386.41 | 23.06% |
| 2025-08-12 | 16.82 | 17.25 | 0.44 | 2.62% | 16.82 | 17.55 | 2261889 | 389071.66 | 22.57% |
| 2025-08-11 | 17.00 | 16.81 | -0.10 | -0.59% | 16.58 | 17.38 | 2084074 | 350753.06 | 20.80% |
| 2025-08-08 | 17.20 | 16.91 | -0.29 | -1.69% | 16.85 | 18.35 | 3465520 | 603749.81 | 34.58% |
| 2025-08-07 | 16.20 | 17.20 | 1.56 | 9.97% | 16.00 | 17.20 | 3302522 | 549430.62 | 32.95% |
| 2025-08-06 | 14.26 | 15.64 | 1.42 | 9.99% | 14.16 | 15.64 | 2025842 | 308375.84 | 20.21% |
| 2025-08-05 | 13.95 | 14.22 | 0.33 | 2.38% | 13.87 | 14.27 | 833975 | 117700.13 | 8.32% |
| 2025-08-04 | 13.49 | 13.89 | 0.27 | 1.98% | 13.45 | 13.91 | 629826 | 86653.16 | 6.28% |
| 2025-08-01 | 14.07 | 13.62 | -0.48 | -3.40% | 13.60 | 14.19 | 913543 | 126299.52 | 9.12% |
| 2025-07-31 | 14.19 | 14.10 | -0.27 | -1.88% | 13.93 | 14.42 | 1048552 | 148881.20 | 10.46% |
| 2025-07-30 | 13.91 | 14.37 | 0.52 | 3.75% | 13.73 | 14.64 | 1378302 | 194342.98 | 13.75% |
| 2025-07-29 | 13.90 | 13.85 | -0.05 | -0.36% | 13.66 | 14.14 | 1013741 | 140911.16 | 10.12% |
| 2025-07-28 | 13.42 | 13.90 | 0.51 | 3.81% | 13.34 | 14.03 | 1125240 | 154611.92 | 11.23% |
| 2025-07-25 | 13.56 | 13.39 | -0.28 | -2.05% | 13.34 | 13.60 | 824847 | 110689.98 | 8.23% |
| 2025-07-24 | 13.24 | 13.67 | 0.42 | 3.17% | 13.24 | 13.72 | 1173707 | 159230.69 | 11.71% |
| 2025-07-23 | 13.36 | 13.25 | -0.35 | -2.57% | 13.23 | 13.82 | 1413373 | 190531.61 | 14.10% |
| 2025-07-22 | 13.80 | 13.60 | 0.01 | 0.07% | 13.59 | 14.80 | 2441530 | 343618.06 | 24.36% |
| 2025-07-21 | 13.06 | 13.59 | 0.53 | 4.06% | 12.88 | 13.62 | 1622566 | 213692.75 | 16.19% |
| 2025-07-18 | 12.74 | 13.06 | 0.53 | 4.23% | 12.74 | 13.50 | 1784564 | 232957.03 | 17.81% |
| 2025-07-17 | 12.31 | 12.53 | 0.06 | 0.48% | 12.24 | 12.63 | 777252 | 96684.38 | 7.76% |
| 2025-07-16 | 12.21 | 12.47 | 0.20 | 1.63% | 12.16 | 12.73 | 820050 | 102129.33 | 8.18% |
| 2025-07-15 | 12.29 | 12.27 | -0.01 | -0.08% | 12.17 | 12.50 | 508251 | 62436.76 | 5.07% |
| 2025-07-14 | 12.43 | 12.28 | -0.10 | -0.81% | 12.23 | 12.47 | 543425 | 66853.73 | 5.42% |
| 2025-07-11 | 12.10 | 12.38 | 0.34 | 2.82% | 12.00 | 12.41 | 948936 | 116375.34 | 9.47% |
| 2025-07-10 | 12.00 | 12.04 | 0.14 | 1.18% | 11.97 | 12.14 | 526232 | 63342.32 | 5.25% |
| 2025-07-09 | 11.98 | 11.90 | -0.05 | -0.42% | 11.88 | 12.14 | 394444 | 47391.27 | 3.94% |
| 2025-07-08 | 11.83 | 11.95 | 0.09 | 0.76% | 11.80 | 11.96 | 248441 | 29583.55 | 2.48% |
| 2025-07-07 | 11.90 | 11.86 | -0.04 | -0.34% | 11.78 | 11.90 | 211424 | 25039.36 | 2.11% |
| 2025-07-04 | 11.95 | 11.90 | -0.04 | -0.34% | 11.84 | 12.07 | 309134 | 36928.18 | 3.08% |
| 2025-07-03 | 11.90 | 11.94 | 0.03 | 0.25% | 11.83 | 12.01 | 213427 | 25487.61 | 2.13% |
| 2025-07-02 | 12.03 | 11.91 | -0.11 | -0.92% | 11.83 | 12.04 | 306408 | 36577.22 | 3.06% |
| 2025-07-01 | 12.06 | 12.02 | -0.04 | -0.33% | 11.97 | 12.15 | 302281 | 36374.03 | 3.02% |
| 2025-06-30 | 11.98 | 12.06 | 0.09 | 0.75% | 11.90 | 12.08 | 371294 | 44581.34 | 3.70% |
| 2025-06-27 | 11.91 | 11.97 | -0.03 | -0.25% | 11.81 | 12.06 | 443062 | 52974.92 | 4.42% |
| 2025-06-26 | 11.99 | 12.00 | 0.25 | 2.13% | 11.90 | 12.23 | 851249 | 102753.52 | 8.49% |
| 2025-06-25 | 11.63 | 11.75 | 0.15 | 1.29% | 11.54 | 11.75 | 392279 | 45739.35 | 3.91% |
| 2025-06-24 | 11.31 | 11.60 | 0.29 | 2.56% | 11.29 | 11.65 | 370526 | 42853.05 | 3.70% |
| 2025-06-23 | 11.00 | 11.31 | 0.15 | 1.34% | 11.00 | 11.32 | 239838 | 26947.40 | 2.39% |
| 2025-06-20 | 11.35 | 11.16 | -0.22 | -1.93% | 11.15 | 11.43 | 303136 | 34124.60 | 3.02% |
| 2025-06-19 | 11.59 | 11.38 | -0.26 | -2.23% | 11.33 | 11.73 | 391831 | 45209.69 | 3.91% |
| 2025-06-18 | 11.73 | 11.64 | -0.14 | -1.19% | 11.53 | 11.76 | 365032 | 42475.06 | 3.64% |
| 2025-06-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.73 | 11.96 | 359711 | 42477.69 | 3.59% |
| 2025-06-16 | 11.90 | 11.92 | -0.13 | -1.08% | 11.85 | 12.04 | 319316 | 38161.76 | 3.19% |
| 2025-06-13 | 12.16 | 12.05 | -0.20 | -1.63% | 11.99 | 12.19 | 500271 | 60385.11 | 4.99% |
| 2025-06-12 | 12.19 | 12.25 | 0.02 | 0.16% | 12.11 | 12.34 | 397231 | 48718.46 | 3.96% |
| 2025-06-11 | 12.18 | 12.23 | -0.01 | -0.08% | 12.10 | 12.32 | 408031 | 49884.09 | 4.07% |
| 2025-06-10 | 12.23 | 12.24 | 0.05 | 0.41% | 11.93 | 12.39 | 497918 | 60753.07 | 4.97% |
| 2025-06-09 | 12.12 | 12.19 | 0.15 | 1.25% | 12.10 | 12.27 | 343131 | 41868.43 | 3.42% |
| 2025-06-06 | 12.35 | 12.04 | -0.35 | -2.82% | 12.01 | 12.39 | 535369 | 65081.20 | 5.34% |
| 2025-06-05 | 12.35 | 12.39 | 0.05 | 0.41% | 12.20 | 12.39 | 395091 | 48719.52 | 3.94% |
| 2025-06-04 | 12.44 | 12.47 | 0.04 | 0.32% | 12.42 | 12.54 | 336359 | 41947.88 | 3.36% |
| 2025-06-03 | 12.41 | 12.43 | -0.09 | -0.72% | 12.36 | 12.51 | 355863 | 44202.15 | 3.55% |
| 2025-05-30 | 13.00 | 12.52 | -0.39 | -3.02% | 12.50 | 13.02 | 661792 | 83606.14 | 6.60% |
| 2025-05-29 | 12.64 | 12.91 | 0.15 | 1.18% | 12.61 | 13.10 | 893282 | 115614.80 | 8.91% |
| 2025-05-28 | 12.53 | 12.76 | 0.23 | 1.84% | 12.51 | 13.08 | 972668 | 125185.86 | 9.71% |
| 2025-05-27 | 12.58 | 12.53 | -0.16 | -1.26% | 12.40 | 12.75 | 534883 | 67158.05 | 5.34% |
| 2025-05-26 | 12.27 | 12.69 | 0.40 | 3.25% | 12.24 | 12.84 | 739085 | 92905.46 | 7.37% |
| 2025-05-23 | 12.38 | 12.29 | -0.11 | -0.89% | 12.26 | 12.65 | 523202 | 65232.06 | 5.22% |
| 2025-05-22 | 12.70 | 12.40 | -0.38 | -2.97% | 12.39 | 12.84 | 514391 | 64731.97 | 5.13% |
| 2025-05-21 | 12.88 | 12.78 | -0.27 | -2.07% | 12.70 | 12.96 | 560785 | 71789.46 | 5.60% |
| 2025-05-20 | 12.76 | 13.05 | 0.25 | 1.95% | 12.62 | 13.15 | 789442 | 102295.24 | 7.88% |
| 2025-05-19 | 12.89 | 12.80 | -0.01 | -0.08% | 12.53 | 13.10 | 602135 | 76693.08 | 6.01% |
| 2025-05-16 | 12.60 | 12.81 | 0.15 | 1.18% | 12.57 | 13.20 | 666810 | 85847.08 | 6.65% |
| 2025-05-15 | 12.91 | 12.66 | -0.34 | -2.62% | 12.63 | 12.92 | 602041 | 76591.56 | 6.01% |
| 2025-05-14 | 12.94 | 13.00 | 0.02 | 0.15% | 12.94 | 13.25 | 703419 | 91942.18 | 7.02% |
| 2025-05-13 | 13.45 | 12.98 | -0.34 | -2.55% | 12.96 | 13.46 | 863340 | 113230.36 | 8.61% |
| 2025-05-12 | 13.13 | 13.32 | 0.20 | 1.52% | 13.13 | 13.36 | 1082562 | 143408.19 | 10.80% |
| 2025-05-09 | 12.96 | 13.12 | 0.09 | 0.69% | 12.62 | 13.49 | 1391439 | 181318.77 | 13.88% |
| 2025-05-08 | 12.95 | 13.03 | 0.00 | 0.00% | 12.91 | 13.13 | 738213 | 96156.24 | 7.37% |
| 2025-05-07 | 13.40 | 13.03 | -0.32 | -2.40% | 12.90 | 13.58 | 1324978 | 174584.75 | 13.22% |
| 2025-05-06 | 13.06 | 13.35 | 0.48 | 3.73% | 12.90 | 13.64 | 1433139 | 189421.34 | 14.30% |
| 2025-04-30 | 12.36 | 12.87 | 0.49 | 3.96% | 12.31 | 13.20 | 1341222 | 170485.70 | 13.38% |
| 2025-04-29 | 12.16 | 12.38 | 0.03 | 0.24% | 12.16 | 12.52 | 947542 | 117375.31 | 9.45% |
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。
