| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.10 | 12.35 | 0.55 | 4.66% | 12.02 | 12.89 | 1451650 | 179412.72 | 14.48% |
| 2025-04-25 | 11.82 | 11.80 | 0.02 | 0.17% | 11.68 | 11.87 | 457605 | 53951.76 | 4.57% |
| 2025-04-24 | 11.90 | 11.78 | -0.20 | -1.67% | 11.65 | 12.06 | 594373 | 70260.48 | 5.93% |
| 2025-04-23 | 11.63 | 11.98 | 0.46 | 3.99% | 11.63 | 12.10 | 950990 | 113231.34 | 9.49% |
| 2025-04-22 | 11.65 | 11.52 | -0.16 | -1.37% | 11.51 | 11.71 | 353486 | 40875.69 | 3.53% |
| 2025-04-21 | 11.39 | 11.68 | 0.24 | 2.10% | 11.38 | 11.68 | 463873 | 53672.25 | 4.63% |
| 2025-04-18 | 11.72 | 11.44 | -0.26 | -2.22% | 11.38 | 11.73 | 547889 | 63027.47 | 5.47% |
| 2025-04-17 | 11.67 | 11.70 | -0.12 | -1.02% | 11.60 | 11.99 | 659909 | 77628.13 | 6.58% |
| 2025-04-16 | 11.85 | 11.82 | -0.24 | -1.99% | 11.70 | 12.15 | 910468 | 108416.10 | 9.08% |
| 2025-04-15 | 11.50 | 12.06 | 0.48 | 4.15% | 11.42 | 12.50 | 1249841 | 148205.30 | 12.47% |
| 2025-04-14 | 11.50 | 11.58 | 0.31 | 2.75% | 11.47 | 11.83 | 1046162 | 121634.91 | 10.44% |
| 2025-04-11 | 11.30 | 11.27 | 0.01 | 0.09% | 11.21 | 11.62 | 1256088 | 142766.91 | 12.53% |
| 2025-04-10 | 11.25 | 11.26 | 1.02 | 9.96% | 10.76 | 11.26 | 964414 | 107364.62 | 9.62% |
| 2025-04-09 | 9.26 | 10.24 | 0.62 | 6.44% | 8.66 | 10.32 | 1051747 | 99657.96 | 10.49% |
| 2025-04-08 | 9.80 | 9.62 | -0.72 | -6.96% | 9.31 | 10.25 | 947276 | 91439.54 | 9.45% |
| 2025-04-07 | 10.36 | 10.34 | -1.15 | -10.01% | 10.34 | 10.65 | 249390 | 25926.30 | 2.49% |
| 2025-04-03 | 11.50 | 11.49 | -0.33 | -2.79% | 11.42 | 11.84 | 501681 | 58155.87 | 5.01% |
| 2025-04-02 | 11.83 | 11.82 | -0.12 | -1.01% | 11.72 | 12.10 | 513733 | 61281.40 | 5.13% |
| 2025-04-01 | 11.84 | 11.94 | 0.19 | 1.62% | 11.71 | 12.15 | 587216 | 69910.26 | 5.86% |
| 2025-03-31 | 12.07 | 11.75 | -0.48 | -3.92% | 11.45 | 12.08 | 764603 | 89217.87 | 7.63% |
| 2025-03-28 | 12.27 | 12.23 | -0.06 | -0.49% | 12.13 | 12.65 | 679874 | 83829.02 | 6.78% |
| 2025-03-27 | 12.83 | 12.29 | -0.68 | -5.24% | 12.28 | 12.94 | 1245643 | 155121.25 | 12.43% |
| 2025-03-26 | 12.82 | 12.97 | -0.45 | -3.35% | 12.60 | 13.36 | 1566777 | 204327.78 | 15.63% |
| 2025-03-25 | 12.40 | 13.42 | 0.94 | 7.53% | 12.30 | 13.73 | 2236770 | 300220.12 | 22.32% |
| 2025-03-24 | 13.12 | 12.48 | -0.97 | -7.21% | 12.11 | 13.13 | 1494269 | 186338.19 | 14.91% |
| 2025-03-21 | 13.77 | 13.45 | -0.43 | -3.10% | 13.27 | 14.34 | 2029318 | 281949.31 | 20.25% |
| 2025-03-20 | 13.28 | 13.88 | 0.57 | 4.28% | 12.88 | 14.51 | 2418647 | 331489.91 | 24.13% |
| 2025-03-19 | 13.02 | 13.31 | 0.35 | 2.70% | 13.02 | 13.45 | 1524382 | 201602.98 | 15.21% |
| 2025-03-18 | 13.20 | 12.96 | 0.09 | 0.70% | 12.92 | 13.53 | 1597179 | 211091.06 | 15.94% |
| 2025-03-17 | 12.92 | 12.87 | 0.11 | 0.86% | 12.70 | 12.99 | 895769 | 115092.79 | 8.94% |
| 2025-03-14 | 12.25 | 12.76 | 0.52 | 4.25% | 12.09 | 12.83 | 1173586 | 147539.78 | 11.71% |
| 2025-03-13 | 12.70 | 12.24 | -0.46 | -3.62% | 12.06 | 12.88 | 947488 | 117392.84 | 9.45% |
| 2025-03-12 | 12.40 | 12.70 | 0.30 | 2.42% | 12.30 | 12.97 | 1337122 | 169296.05 | 13.34% |
| 2025-03-11 | 11.81 | 12.40 | 0.33 | 2.73% | 11.73 | 12.63 | 1083782 | 134074.50 | 10.81% |
| 2025-03-10 | 12.18 | 12.07 | -0.23 | -1.87% | 11.91 | 12.22 | 681978 | 82084.66 | 6.80% |
| 2025-03-07 | 12.12 | 12.30 | 0.16 | 1.32% | 11.88 | 12.82 | 1164502 | 142938.70 | 11.62% |
| 2025-03-06 | 11.88 | 12.14 | 0.27 | 2.27% | 11.81 | 12.63 | 1029465 | 125764.55 | 10.27% |
| 2025-03-05 | 11.50 | 11.87 | 0.28 | 2.42% | 11.47 | 11.99 | 835277 | 98186.11 | 8.33% |
| 2025-03-04 | 11.25 | 11.59 | 0.19 | 1.67% | 11.21 | 11.73 | 802443 | 92953.26 | 8.01% |
| 2025-03-03 | 12.01 | 11.40 | -0.96 | -7.77% | 11.28 | 12.14 | 1433614 | 167052.25 | 14.30% |
| 2025-02-28 | 13.31 | 12.36 | -1.37 | -9.98% | 12.36 | 13.39 | 1792962 | 229199.05 | 17.89% |
| 2025-02-27 | 12.70 | 13.73 | 0.92 | 7.18% | 12.62 | 14.09 | 2749310 | 380137.12 | 27.43% |
| 2025-02-26 | 12.84 | 12.81 | 0.06 | 0.47% | 12.72 | 13.19 | 1025688 | 132600.77 | 10.23% |
| 2025-02-25 | 12.72 | 12.75 | -0.27 | -2.07% | 12.63 | 13.05 | 899175 | 115089.83 | 8.97% |
| 2025-02-24 | 13.28 | 13.02 | -0.39 | -2.91% | 12.80 | 13.28 | 1186700 | 154111.30 | 11.84% |
| 2025-02-21 | 13.32 | 13.41 | 0.09 | 0.68% | 13.24 | 13.59 | 1375166 | 184053.84 | 13.72% |
| 2025-02-20 | 13.65 | 13.32 | -0.37 | -2.70% | 13.20 | 13.67 | 1581658 | 211140.23 | 15.78% |
| 2025-02-19 | 12.97 | 13.69 | 0.72 | 5.55% | 12.85 | 13.96 | 2334900 | 315522.78 | 23.30% |
| 2025-02-18 | 12.43 | 12.97 | 0.44 | 3.51% | 12.36 | 13.50 | 2322054 | 303125.06 | 23.17% |
| 2025-02-17 | 12.15 | 12.53 | 0.35 | 2.87% | 12.10 | 12.67 | 1186092 | 147680.98 | 11.83% |
| 2025-02-14 | 12.30 | 12.18 | -0.37 | -2.95% | 12.07 | 12.61 | 1279782 | 156679.19 | 12.77% |
| 2025-02-13 | 12.70 | 12.55 | -0.15 | -1.18% | 12.36 | 13.47 | 1958268 | 252852.97 | 19.54% |
| 2025-02-12 | 12.15 | 12.70 | 0.47 | 3.84% | 12.01 | 12.96 | 1796481 | 226518.77 | 17.93% |
| 2025-02-11 | 12.33 | 12.23 | -0.14 | -1.13% | 12.10 | 12.47 | 1049119 | 128511.62 | 10.47% |
| 2025-02-10 | 12.45 | 12.37 | -0.08 | -0.64% | 12.25 | 12.56 | 1334320 | 164674.23 | 13.31% |
| 2025-02-07 | 12.20 | 12.45 | 0.13 | 1.06% | 12.06 | 12.88 | 2169959 | 270050.75 | 21.65% |
| 2025-02-06 | 11.68 | 12.32 | 0.53 | 4.50% | 11.61 | 12.44 | 1628766 | 197863.44 | 16.25% |
| 2025-02-05 | 11.42 | 11.79 | 0.47 | 4.15% | 11.29 | 11.98 | 1131244 | 131689.84 | 11.29% |
| 2025-01-27 | 12.20 | 11.32 | -0.88 | -7.21% | 11.21 | 12.22 | 1418966 | 164406.77 | 14.16% |
| 2025-01-24 | 11.73 | 12.20 | 0.17 | 1.41% | 11.44 | 12.27 | 1831330 | 218914.53 | 18.27% |
| 2025-01-23 | 11.72 | 12.03 | 0.42 | 3.62% | 11.68 | 12.77 | 2188810 | 266616.72 | 21.84% |
| 2025-01-22 | 11.57 | 11.61 | -0.22 | -1.86% | 11.47 | 11.92 | 876608 | 101911.45 | 8.75% |
| 2025-01-21 | 12.00 | 11.83 | -0.12 | -1.00% | 11.51 | 12.12 | 1357192 | 160126.48 | 13.54% |
| 2025-01-20 | 11.80 | 11.95 | 0.25 | 2.14% | 11.51 | 12.10 | 1484562 | 175574.59 | 14.81% |
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。
