| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 29.51 | 28.87 | -0.49 | -1.67% | 28.81 | 29.70 | 74605 | 21690.63 | 3.17% |
| 2025-07-03 | 29.16 | 29.36 | 0.20 | 0.69% | 28.88 | 29.71 | 70496 | 20604.56 | 3.00% |
| 2025-07-02 | 29.71 | 29.16 | -0.73 | -2.44% | 28.92 | 29.89 | 111387 | 32588.55 | 4.73% |
| 2025-07-01 | 30.90 | 29.89 | -1.41 | -4.50% | 29.70 | 30.90 | 160251 | 48365.95 | 6.81% |
| 2025-06-30 | 30.32 | 31.30 | 1.51 | 5.07% | 29.98 | 31.94 | 250433 | 77736.69 | 10.64% |
| 2025-06-27 | 29.51 | 29.79 | 1.06 | 3.69% | 28.70 | 30.64 | 256478 | 75829.81 | 10.90% |
| 2025-06-26 | 28.56 | 28.75 | 0.11 | 0.38% | 28.35 | 28.85 | 90171 | 25791.31 | 3.83% |
| 2025-06-25 | 28.22 | 28.64 | 0.27 | 0.95% | 28.11 | 28.71 | 91088 | 25945.71 | 3.87% |
| 2025-06-24 | 27.46 | 28.37 | 0.92 | 3.35% | 27.45 | 28.58 | 99716 | 28031.54 | 4.24% |
| 2025-06-23 | 26.61 | 27.45 | 0.61 | 2.27% | 26.61 | 27.60 | 55761 | 15191.35 | 2.37% |
| 2025-06-20 | 27.10 | 26.84 | -0.32 | -1.18% | 26.66 | 27.22 | 50311 | 13530.29 | 2.14% |
| 2025-06-19 | 27.80 | 27.16 | -0.68 | -2.44% | 27.15 | 28.08 | 64695 | 17782.56 | 2.75% |
| 2025-06-18 | 27.91 | 27.84 | -0.54 | -1.90% | 27.53 | 28.37 | 106476 | 29599.71 | 4.52% |
| 2025-06-17 | 28.47 | 28.38 | 0.65 | 2.34% | 28.26 | 29.27 | 178448 | 51287.30 | 7.58% |
| 2025-06-16 | 27.18 | 27.73 | 0.40 | 1.46% | 27.16 | 27.78 | 50030 | 13824.84 | 2.13% |
| 2025-06-13 | 28.00 | 27.33 | -0.89 | -3.15% | 27.30 | 28.10 | 83710 | 23087.97 | 3.56% |
| 2025-06-12 | 28.09 | 28.22 | 0.03 | 0.11% | 27.96 | 28.60 | 54669 | 15462.22 | 2.32% |
| 2025-06-11 | 27.98 | 28.19 | 0.07 | 0.25% | 27.95 | 28.38 | 62926 | 17753.49 | 2.67% |
| 2025-06-10 | 28.95 | 28.12 | -0.90 | -3.10% | 27.63 | 29.15 | 120343 | 34046.95 | 5.11% |
| 2025-06-09 | 28.58 | 29.02 | 0.36 | 1.26% | 28.45 | 29.02 | 83589 | 24066.40 | 3.55% |
| 2025-06-06 | 28.47 | 28.66 | 0.20 | 0.70% | 28.39 | 29.08 | 113709 | 32669.33 | 4.83% |
| 2025-06-05 | 28.60 | 28.46 | -0.11 | -0.39% | 28.20 | 28.66 | 90697 | 25763.81 | 3.85% |
| 2025-06-04 | 28.32 | 28.57 | 0.28 | 0.99% | 28.18 | 28.75 | 84994 | 24226.93 | 3.61% |
| 2025-06-03 | 28.15 | 28.29 | 0.32 | 1.14% | 28.15 | 28.46 | 75287 | 21325.73 | 3.20% |
| 2025-05-30 | 28.63 | 27.97 | -0.84 | -2.92% | 27.89 | 29.06 | 117747 | 33392.54 | 5.00% |
| 2025-05-29 | 28.50 | 28.81 | -0.04 | -0.14% | 28.49 | 29.10 | 111848 | 32217.11 | 4.75% |
| 2025-05-28 | 29.73 | 28.85 | -0.73 | -2.47% | 28.72 | 29.80 | 128802 | 37418.53 | 5.47% |
| 2025-05-27 | 29.31 | 29.58 | -0.42 | -1.40% | 29.30 | 29.90 | 143481 | 42273.99 | 6.10% |
| 2025-05-26 | 30.28 | 30.00 | 0.50 | 1.69% | 29.80 | 30.88 | 192902 | 58224.27 | 8.20% |
| 2025-05-23 | 31.88 | 29.50 | -2.08 | -6.59% | 29.50 | 31.89 | 280932 | 85146.52 | 11.94% |
| 2025-05-22 | 32.00 | 31.58 | -1.44 | -4.36% | 31.08 | 33.50 | 277699 | 88685.73 | 11.80% |
| 2025-05-21 | 35.01 | 33.02 | -2.08 | -5.93% | 32.67 | 36.25 | 388833 | 132173.17 | 16.52% |
| 2025-05-20 | 37.45 | 35.10 | -1.95 | -5.26% | 35.03 | 40.76 | 579977 | 220069.06 | 24.64% |
| 2025-05-19 | 33.05 | 37.05 | 3.37 | 10.01% | 32.60 | 37.05 | 384213 | 132890.58 | 16.33% |
| 2025-05-16 | 32.50 | 33.68 | 3.06 | 9.99% | 31.70 | 33.68 | 348817 | 115661.85 | 14.82% |
| 2025-05-15 | 32.60 | 30.62 | -1.98 | -6.07% | 29.82 | 33.20 | 307830 | 96470.13 | 13.08% |
| 2025-05-14 | 29.65 | 32.60 | 2.96 | 9.99% | 29.14 | 32.60 | 312650 | 95538.05 | 13.29% |
| 2025-05-13 | 30.90 | 29.64 | -1.36 | -4.39% | 29.43 | 30.99 | 224833 | 67280.52 | 9.55% |
| 2025-05-12 | 31.00 | 31.00 | -0.28 | -0.90% | 30.28 | 31.79 | 286174 | 88128.37 | 12.16% |
| 2025-05-09 | 30.79 | 31.28 | 0.48 | 1.56% | 29.78 | 33.88 | 470004 | 151904.14 | 19.97% |
| 2025-05-08 | 28.30 | 30.80 | 2.80 | 10.00% | 28.03 | 30.80 | 379989 | 113818.45 | 16.15% |
| 2025-05-07 | 27.80 | 28.00 | 0.01 | 0.04% | 27.35 | 28.10 | 93666 | 25932.11 | 3.98% |
| 2025-05-06 | 26.60 | 27.99 | 1.45 | 5.46% | 26.17 | 28.24 | 118435 | 32613.42 | 5.03% |
| 2025-04-30 | 26.00 | 26.54 | 0.62 | 2.39% | 26.00 | 27.22 | 63654 | 17071.15 | 2.70% |
| 2025-04-29 | 24.99 | 25.92 | 0.79 | 3.14% | 24.88 | 26.56 | 74731 | 19483.67 | 3.18% |
| 2025-04-28 | 24.38 | 25.13 | 0.71 | 2.91% | 24.29 | 25.55 | 46127 | 11567.22 | 1.96% |
| 2025-04-25 | 24.41 | 24.42 | -0.01 | -0.04% | 24.31 | 24.70 | 16957 | 4151.11 | 0.72% |
| 2025-04-24 | 25.02 | 24.43 | -0.59 | -2.36% | 24.38 | 25.15 | 26351 | 6492.54 | 1.12% |
| 2025-04-23 | 25.15 | 25.02 | -0.08 | -0.32% | 24.88 | 25.58 | 32317 | 8118.94 | 1.37% |
| 2025-04-22 | 25.19 | 25.10 | -0.05 | -0.20% | 25.01 | 25.58 | 25288 | 6385.62 | 1.07% |
| 2025-04-21 | 25.05 | 25.15 | 0.09 | 0.36% | 24.85 | 25.25 | 18203 | 4574.88 | 0.77% |
| 2025-04-18 | 25.48 | 25.06 | -0.42 | -1.65% | 24.95 | 25.62 | 23805 | 5998.86 | 1.01% |
| 2025-04-17 | 25.34 | 25.48 | 0.03 | 0.12% | 25.34 | 25.80 | 19461 | 4981.85 | 0.83% |
| 2025-04-16 | 25.78 | 25.45 | -0.41 | -1.59% | 25.08 | 25.96 | 30761 | 7846.28 | 1.31% |
| 2025-04-15 | 26.28 | 25.86 | -0.71 | -2.67% | 25.86 | 26.78 | 41912 | 11018.66 | 1.78% |
| 2025-04-14 | 26.16 | 26.57 | 0.50 | 1.92% | 26.00 | 26.90 | 49705 | 13124.81 | 2.11% |
| 2025-04-11 | 25.85 | 26.07 | -0.19 | -0.72% | 25.80 | 26.50 | 39750 | 10413.92 | 1.69% |
| 2025-04-10 | 25.46 | 26.26 | -0.01 | -0.04% | 25.46 | 26.49 | 73550 | 19253.76 | 3.13% |
| 2025-04-09 | 25.48 | 26.27 | 0.66 | 2.58% | 24.52 | 26.52 | 76840 | 19955.89 | 3.27% |
| 2025-04-08 | 22.56 | 25.61 | 2.33 | 10.01% | 22.56 | 25.61 | 50475 | 11974.33 | 2.14% |
| 2025-04-07 | 24.70 | 23.28 | -2.59 | -10.01% | 23.28 | 24.70 | 33580 | 7954.85 | 1.43% |
| 2025-04-03 | 25.58 | 25.87 | 0.04 | 0.15% | 25.50 | 26.22 | 19840 | 5129.75 | 0.84% |
| 2025-04-02 | 26.12 | 25.83 | -0.36 | -1.37% | 25.78 | 26.28 | 20117 | 5238.12 | 0.85% |
| 2025-04-01 | 25.78 | 26.19 | 0.56 | 2.18% | 25.70 | 26.68 | 36122 | 9475.45 | 1.53% |
| 2025-03-31 | 25.83 | 25.63 | -0.39 | -1.50% | 25.30 | 26.17 | 25771 | 6614.55 | 1.10% |
| 2025-03-28 | 25.83 | 26.02 | 0.15 | 0.58% | 25.65 | 26.30 | 29470 | 7651.79 | 1.25% |
| 2025-03-27 | 25.88 | 25.87 | -0.48 | -1.82% | 25.38 | 26.26 | 37471 | 9649.24 | 1.59% |
| 2025-03-26 | 26.89 | 26.35 | 0.21 | 0.80% | 26.24 | 27.00 | 40726 | 10862.24 | 1.73% |
| 2025-03-25 | 26.43 | 26.14 | -0.29 | -1.10% | 25.97 | 26.46 | 24384 | 6380.42 | 1.04% |
| 2025-03-24 | 26.51 | 26.43 | -0.28 | -1.05% | 25.56 | 27.10 | 51650 | 13610.54 | 2.19% |
| 2025-03-21 | 27.05 | 26.71 | -0.62 | -2.27% | 26.38 | 27.23 | 61716 | 16501.11 | 2.62% |
| 2025-03-20 | 27.73 | 27.33 | -1.09 | -3.84% | 26.98 | 27.90 | 87330 | 23856.69 | 3.71% |
| 2025-03-19 | 29.27 | 28.42 | -0.85 | -2.90% | 28.26 | 29.67 | 87402 | 25289.56 | 3.71% |
| 2025-03-18 | 28.93 | 29.27 | 0.36 | 1.25% | 28.58 | 29.30 | 98401 | 28509.08 | 4.18% |
| 2025-03-17 | 28.57 | 28.91 | 0.43 | 1.51% | 28.56 | 29.77 | 125480 | 36651.53 | 5.33% |
| 2025-03-14 | 27.73 | 28.48 | 0.67 | 2.41% | 27.51 | 28.61 | 95653 | 27018.85 | 4.06% |
| 2025-03-13 | 27.38 | 27.81 | 0.36 | 1.31% | 26.92 | 28.50 | 89658 | 25007.99 | 3.81% |
| 2025-03-12 | 27.40 | 27.45 | 0.25 | 0.92% | 27.16 | 27.83 | 36425 | 10021.70 | 1.55% |
| 2025-03-11 | 27.01 | 27.20 | -0.08 | -0.29% | 26.75 | 27.23 | 31536 | 8501.20 | 1.34% |
| 2025-03-10 | 27.41 | 27.28 | -0.12 | -0.44% | 27.01 | 27.55 | 28774 | 7842.59 | 1.22% |
东方中科(002819)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。
