| 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 | 15.62 | 15.83 | 0.15 | 0.96% | 15.62 | 16.15 | 66796 | 10601.74 | 2.66% |
| 2025-12-11 | 16.15 | 15.68 | -0.47 | -2.91% | 15.65 | 16.31 | 83676 | 13330.44 | 3.33% |
| 2025-12-10 | 16.56 | 16.15 | -0.33 | -2.00% | 15.94 | 16.56 | 98851 | 15963.31 | 3.93% |
| 2025-12-09 | 16.25 | 16.48 | 0.16 | 0.98% | 16.18 | 16.55 | 114012 | 18713.36 | 4.54% |
| 2025-12-08 | 16.02 | 16.32 | 0.26 | 1.62% | 15.96 | 16.55 | 113036 | 18367.13 | 4.50% |
| 2025-12-05 | 16.14 | 16.06 | -0.11 | -0.68% | 15.80 | 16.17 | 68849 | 11009.51 | 2.74% |
| 2025-12-04 | 16.17 | 16.17 | -0.01 | -0.06% | 16.08 | 16.35 | 118065 | 19134.45 | 4.70% |
| 2025-12-03 | 15.78 | 16.18 | 0.34 | 2.15% | 15.60 | 16.56 | 152602 | 24600.04 | 6.07% |
| 2025-12-02 | 15.87 | 15.84 | -0.17 | -1.06% | 15.78 | 16.10 | 63416 | 10082.83 | 2.52% |
| 2025-12-01 | 15.69 | 16.01 | 0.32 | 2.04% | 15.50 | 16.12 | 87625 | 13901.60 | 3.49% |
| 2025-11-28 | 15.80 | 15.69 | -0.19 | -1.20% | 15.59 | 16.01 | 65274 | 10250.76 | 2.60% |
| 2025-11-27 | 15.85 | 15.88 | -0.27 | -1.67% | 15.73 | 16.03 | 84462 | 13407.83 | 3.36% |
| 2025-11-26 | 15.66 | 16.15 | 0.38 | 2.41% | 15.54 | 16.66 | 138816 | 22293.74 | 5.52% |
| 2025-11-25 | 15.80 | 15.77 | -0.14 | -0.88% | 15.63 | 15.91 | 78161 | 12329.19 | 3.11% |
| 2025-11-24 | 15.60 | 15.91 | 0.12 | 0.76% | 15.50 | 16.00 | 99795 | 15744.49 | 3.97% |
| 2025-11-21 | 15.95 | 15.79 | -0.36 | -2.23% | 15.62 | 16.23 | 129749 | 20539.55 | 5.16% |
| 2025-11-20 | 15.86 | 16.15 | 0.30 | 1.89% | 15.68 | 16.30 | 180969 | 28975.30 | 7.20% |
| 2025-11-19 | 15.18 | 15.85 | 0.62 | 4.07% | 15.06 | 16.75 | 208530 | 33772.53 | 8.30% |
| 2025-11-18 | 15.19 | 15.23 | 0.02 | 0.13% | 15.10 | 15.48 | 44451 | 6794.83 | 1.77% |
| 2025-11-17 | 15.42 | 15.21 | 0.08 | 0.53% | 15.18 | 15.56 | 38610 | 5927.20 | 1.54% |
| 2025-11-14 | 15.02 | 15.13 | 0.11 | 0.73% | 14.97 | 15.35 | 33004 | 5012.94 | 1.31% |
| 2025-11-13 | 14.98 | 15.02 | 0.04 | 0.27% | 14.96 | 15.07 | 17708 | 2659.30 | 0.70% |
| 2025-11-12 | 15.10 | 14.98 | -0.13 | -0.86% | 14.95 | 15.10 | 17163 | 2575.44 | 0.68% |
| 2025-11-11 | 15.17 | 15.11 | -0.04 | -0.26% | 15.08 | 15.19 | 19450 | 2941.47 | 0.77% |
| 2025-11-10 | 15.21 | 15.15 | -0.05 | -0.33% | 15.07 | 15.25 | 23091 | 3496.23 | 0.92% |
| 2025-11-07 | 15.01 | 15.20 | 0.20 | 1.33% | 14.91 | 15.37 | 49432 | 7501.45 | 1.97% |
| 2025-11-06 | 15.08 | 15.00 | -0.03 | -0.20% | 14.94 | 15.08 | 16534 | 2481.96 | 0.66% |
| 2025-11-05 | 14.96 | 15.03 | -0.01 | -0.07% | 14.95 | 15.09 | 15950 | 2399.43 | 0.63% |
| 2025-11-04 | 15.07 | 15.04 | -0.03 | -0.20% | 14.95 | 15.09 | 17229 | 2587.28 | 0.69% |
| 2025-11-03 | 15.12 | 15.07 | 0.03 | 0.20% | 14.95 | 15.12 | 15770 | 2369.75 | 0.63% |
| 2025-10-31 | 14.94 | 15.04 | 0.17 | 1.14% | 14.88 | 15.06 | 18712 | 2808.67 | 0.74% |
| 2025-10-30 | 15.00 | 14.87 | -0.18 | -1.20% | 14.83 | 15.03 | 24894 | 3711.66 | 0.99% |
| 2025-10-29 | 15.18 | 15.05 | -0.13 | -0.86% | 14.97 | 15.18 | 25069 | 3764.71 | 1.00% |
| 2025-10-28 | 15.21 | 15.18 | -0.08 | -0.52% | 15.09 | 15.30 | 22169 | 3368.44 | 0.88% |
| 2025-10-27 | 15.34 | 15.26 | 0.07 | 0.46% | 15.20 | 15.41 | 23219 | 3547.25 | 0.92% |
| 2025-10-24 | 15.40 | 15.19 | -0.17 | -1.11% | 15.17 | 15.41 | 33163 | 5047.59 | 1.32% |
| 2025-10-23 | 15.21 | 15.36 | 0.06 | 0.39% | 15.21 | 15.49 | 32709 | 5026.31 | 1.30% |
| 2025-10-22 | 15.14 | 15.30 | 0.11 | 0.72% | 15.10 | 15.56 | 46495 | 7134.87 | 1.85% |
| 2025-10-21 | 14.73 | 15.19 | 0.46 | 3.12% | 14.73 | 15.51 | 42614 | 6460.41 | 1.70% |
| 2025-10-20 | 14.84 | 14.73 | 0.03 | 0.20% | 14.66 | 14.87 | 19966 | 2939.86 | 0.79% |
| 2025-10-17 | 14.94 | 14.70 | -0.21 | -1.41% | 14.70 | 15.03 | 20736 | 3080.74 | 0.83% |
| 2025-10-16 | 15.25 | 14.91 | -0.26 | -1.71% | 14.91 | 15.28 | 28542 | 4287.25 | 1.14% |
| 2025-10-15 | 15.11 | 15.17 | 0.07 | 0.46% | 15.01 | 15.18 | 21087 | 3186.82 | 0.84% |
| 2025-10-14 | 15.38 | 15.10 | -0.28 | -1.82% | 15.10 | 15.44 | 30297 | 4621.60 | 1.21% |
| 2025-10-13 | 15.00 | 15.38 | -0.11 | -0.71% | 14.90 | 15.40 | 32549 | 4961.40 | 1.30% |
| 2025-10-10 | 15.56 | 15.49 | -0.10 | -0.64% | 15.45 | 15.64 | 24528 | 3801.81 | 0.98% |
| 2025-10-09 | 15.51 | 15.59 | 0.08 | 0.52% | 15.33 | 15.65 | 32362 | 5019.16 | 1.29% |
| 2025-09-30 | 15.70 | 15.51 | -0.12 | -0.77% | 15.50 | 15.72 | 27163 | 4223.42 | 1.08% |
| 2025-09-29 | 15.48 | 15.63 | 0.12 | 0.77% | 15.41 | 15.73 | 24152 | 3766.02 | 0.96% |
| 2025-09-26 | 15.92 | 15.51 | -0.40 | -2.51% | 15.50 | 15.99 | 46293 | 7238.16 | 1.84% |
| 2025-09-25 | 16.30 | 15.91 | -0.49 | -2.99% | 15.90 | 16.30 | 82186 | 13179.34 | 3.27% |
| 2025-09-24 | 16.01 | 16.40 | 0.21 | 1.30% | 15.95 | 16.50 | 106691 | 17460.51 | 4.25% |
| 2025-09-23 | 16.37 | 16.19 | -0.10 | -0.61% | 15.68 | 16.40 | 76419 | 12232.59 | 3.04% |
| 2025-09-22 | 15.92 | 16.29 | 0.37 | 2.32% | 15.81 | 16.29 | 106555 | 17208.00 | 4.24% |
| 2025-09-19 | 15.51 | 15.92 | 0.35 | 2.25% | 15.51 | 16.09 | 81828 | 13015.00 | 3.26% |
| 2025-09-18 | 15.76 | 15.57 | -0.32 | -2.01% | 15.46 | 15.98 | 57456 | 9055.81 | 2.29% |
| 2025-09-17 | 15.76 | 15.89 | 0.17 | 1.08% | 15.70 | 16.09 | 59405 | 9462.23 | 2.36% |
| 2025-09-16 | 15.61 | 15.72 | 0.21 | 1.35% | 15.55 | 15.72 | 35595 | 5575.44 | 1.42% |
| 2025-09-15 | 15.70 | 15.51 | -0.20 | -1.27% | 15.44 | 15.70 | 33863 | 5253.89 | 1.35% |
| 2025-09-12 | 15.58 | 15.71 | 0.13 | 0.83% | 15.55 | 15.82 | 49311 | 7754.20 | 1.96% |
| 2025-09-11 | 15.42 | 15.58 | 0.16 | 1.04% | 15.23 | 15.58 | 28722 | 4433.97 | 1.14% |
| 2025-09-10 | 15.56 | 15.42 | -0.09 | -0.58% | 15.35 | 15.57 | 22676 | 3503.54 | 0.90% |
| 2025-09-09 | 15.71 | 15.51 | -0.19 | -1.21% | 15.42 | 15.71 | 28314 | 4398.61 | 1.13% |
| 2025-09-08 | 15.56 | 15.70 | 0.10 | 0.64% | 15.54 | 15.70 | 28123 | 4396.55 | 1.12% |
| 2025-09-05 | 15.30 | 15.60 | 0.31 | 2.03% | 15.26 | 15.60 | 33828 | 5241.03 | 1.35% |
| 2025-09-04 | 15.36 | 15.29 | -0.07 | -0.46% | 15.12 | 15.46 | 39035 | 5986.51 | 1.55% |
| 2025-09-03 | 15.61 | 15.36 | -0.23 | -1.48% | 15.30 | 15.85 | 38359 | 5973.00 | 1.53% |
| 2025-09-02 | 15.95 | 15.59 | -0.36 | -2.26% | 15.52 | 15.95 | 41412 | 6481.33 | 1.65% |
| 2025-09-01 | 15.93 | 15.95 | 0.10 | 0.63% | 15.80 | 16.08 | 35228 | 5614.30 | 1.40% |
| 2025-08-29 | 15.92 | 15.85 | -0.19 | -1.18% | 15.82 | 16.05 | 43140 | 6868.37 | 1.72% |
| 2025-08-28 | 15.88 | 16.04 | 0.16 | 1.01% | 15.49 | 16.20 | 69017 | 10971.08 | 2.75% |
| 2025-08-27 | 16.40 | 15.88 | -0.61 | -3.70% | 15.88 | 16.58 | 80995 | 13183.97 | 3.22% |
| 2025-08-26 | 16.50 | 16.49 | -0.05 | -0.30% | 16.37 | 16.59 | 63622 | 10477.17 | 2.53% |
| 2025-08-25 | 16.82 | 16.54 | -0.18 | -1.08% | 16.49 | 16.82 | 90787 | 15053.21 | 3.61% |
| 2025-08-22 | 16.75 | 16.72 | -0.05 | -0.30% | 16.62 | 16.85 | 88653 | 14830.46 | 3.53% |
| 2025-08-21 | 16.72 | 16.77 | 0.06 | 0.36% | 16.46 | 16.80 | 127157 | 21164.88 | 5.06% |
| 2025-08-20 | 16.40 | 16.71 | 0.25 | 1.52% | 16.24 | 17.17 | 125188 | 20845.84 | 4.98% |
| 2025-08-19 | 16.34 | 16.46 | 0.09 | 0.55% | 16.11 | 16.52 | 102306 | 16693.85 | 4.07% |
| 2025-08-18 | 16.24 | 16.37 | 0.05 | 0.31% | 16.12 | 16.46 | 105436 | 17198.61 | 4.20% |
| 2025-08-15 | 16.10 | 16.32 | 0.21 | 1.30% | 16.05 | 16.35 | 69542 | 11289.78 | 2.77% |
东方嘉盛(002889)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。
