| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
