| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.26 | 13.23 | 0.01 | 0.08% | 13.15 | 13.29 | 17805 | 2355.63 | 0.71% |
| 2026-03-24 | 13.03 | 13.22 | 0.50 | 3.93% | 12.80 | 13.24 | 27033 | 3522.42 | 1.08% |
| 2026-03-23 | 13.26 | 12.72 | -0.77 | -5.71% | 12.70 | 13.40 | 32826 | 4288.38 | 1.31% |
| 2026-03-20 | 14.06 | 13.49 | -0.57 | -4.05% | 13.46 | 14.12 | 24932 | 3442.23 | 0.99% |
| 2026-03-19 | 14.20 | 14.06 | -0.24 | -1.68% | 14.02 | 14.23 | 18109 | 2551.25 | 0.72% |
| 2026-03-18 | 14.17 | 14.30 | 0.27 | 1.92% | 14.01 | 14.31 | 24668 | 3499.41 | 0.98% |
| 2026-03-17 | 14.18 | 14.03 | -0.14 | -0.99% | 14.02 | 14.25 | 15823 | 2236.41 | 0.63% |
| 2026-03-16 | 14.10 | 14.17 | 0.04 | 0.28% | 14.05 | 14.18 | 13834 | 1949.29 | 0.55% |
| 2026-03-13 | 14.20 | 14.13 | -0.05 | -0.35% | 14.10 | 14.25 | 14942 | 2116.69 | 0.59% |
| 2026-03-12 | 14.39 | 14.18 | -0.16 | -1.12% | 14.16 | 14.39 | 18923 | 2693.12 | 0.75% |
| 2026-03-11 | 14.43 | 14.34 | -0.08 | -0.55% | 14.30 | 14.45 | 16565 | 2374.86 | 0.66% |
| 2026-03-10 | 14.28 | 14.42 | 0.19 | 1.34% | 14.28 | 14.44 | 21875 | 3146.10 | 0.87% |
| 2026-03-09 | 14.30 | 14.23 | -0.18 | -1.25% | 14.11 | 14.32 | 21181 | 3006.84 | 0.84% |
| 2026-03-06 | 14.28 | 14.41 | 0.07 | 0.49% | 14.21 | 14.42 | 14586 | 2093.78 | 0.58% |
| 2026-03-05 | 14.38 | 14.34 | 0.24 | 1.70% | 14.21 | 14.41 | 16162 | 2311.62 | 0.64% |
| 2026-03-04 | 14.30 | 14.10 | -0.32 | -2.22% | 14.03 | 14.34 | 28290 | 4006.53 | 1.13% |
| 2026-03-03 | 14.58 | 14.42 | -0.14 | -0.96% | 14.42 | 14.76 | 31610 | 4615.46 | 1.26% |
| 2026-03-02 | 15.00 | 14.56 | -0.55 | -3.64% | 14.55 | 15.02 | 42700 | 6287.00 | 1.70% |
| 2026-02-27 | 15.08 | 15.11 | 0.03 | 0.20% | 15.00 | 15.11 | 19594 | 2950.85 | 0.78% |
| 2026-02-26 | 15.16 | 15.08 | -0.07 | -0.46% | 15.05 | 15.16 | 21789 | 3286.37 | 0.87% |
| 2026-02-25 | 15.10 | 15.15 | 0.12 | 0.80% | 15.02 | 15.17 | 20734 | 3138.31 | 0.83% |
| 2026-02-24 | 15.13 | 15.03 | 0.06 | 0.40% | 14.99 | 15.13 | 13082 | 1967.38 | 0.52% |
| 2026-02-13 | 15.02 | 14.97 | -0.04 | -0.27% | 14.97 | 15.07 | 13905 | 2088.33 | 0.55% |
| 2026-02-12 | 15.11 | 15.01 | -0.11 | -0.73% | 15.01 | 15.15 | 18871 | 2840.86 | 0.75% |
| 2026-02-11 | 15.27 | 15.12 | -0.07 | -0.46% | 15.11 | 15.27 | 13092 | 1984.03 | 0.52% |
| 2026-02-10 | 15.25 | 15.19 | -0.02 | -0.13% | 15.17 | 15.28 | 16636 | 2529.74 | 0.66% |
| 2026-02-09 | 15.14 | 15.21 | 0.09 | 0.60% | 15.10 | 15.23 | 21583 | 3277.35 | 0.86% |
| 2026-02-06 | 15.06 | 15.12 | 0.03 | 0.20% | 15.03 | 15.16 | 18073 | 2733.21 | 0.72% |
| 2026-02-05 | 15.11 | 15.09 | -0.03 | -0.20% | 15.05 | 15.16 | 15053 | 2272.04 | 0.60% |
| 2026-02-04 | 15.00 | 15.12 | 0.09 | 0.60% | 14.98 | 15.13 | 17828 | 2681.24 | 0.71% |
| 2026-02-03 | 14.97 | 15.03 | 0.08 | 0.54% | 14.94 | 15.08 | 17690 | 2654.05 | 0.70% |
| 2026-02-02 | 15.06 | 14.95 | -0.11 | -0.73% | 14.94 | 15.13 | 17346 | 2610.21 | 0.69% |
| 2026-01-30 | 15.10 | 15.06 | 0.00 | 0.00% | 14.90 | 15.15 | 20928 | 3142.82 | 0.83% |
| 2026-01-29 | 15.12 | 15.06 | -0.17 | -1.12% | 15.03 | 15.17 | 27338 | 4126.57 | 1.09% |
| 2026-01-28 | 15.12 | 15.23 | 0.11 | 0.73% | 15.02 | 15.29 | 33312 | 5044.51 | 1.33% |
| 2026-01-27 | 15.34 | 15.12 | -0.22 | -1.43% | 15.01 | 15.34 | 33363 | 5045.92 | 1.33% |
| 2026-01-26 | 15.60 | 15.34 | -0.17 | -1.10% | 15.25 | 15.60 | 41424 | 6366.50 | 1.65% |
| 2026-01-23 | 15.46 | 15.51 | 0.08 | 0.52% | 15.36 | 15.51 | 37199 | 5744.57 | 1.48% |
| 2026-01-22 | 15.52 | 15.43 | -0.06 | -0.39% | 15.42 | 15.52 | 27628 | 4269.55 | 1.10% |
| 2026-01-21 | 15.40 | 15.49 | 0.10 | 0.65% | 15.24 | 15.54 | 32242 | 4962.29 | 1.28% |
| 2026-01-20 | 15.42 | 15.39 | -0.07 | -0.45% | 15.31 | 15.51 | 35015 | 5392.94 | 1.39% |
| 2026-01-19 | 15.43 | 15.46 | 0.04 | 0.26% | 15.39 | 15.47 | 24065 | 3715.47 | 0.96% |
| 2026-01-16 | 15.63 | 15.42 | -0.17 | -1.09% | 15.37 | 15.63 | 37797 | 5836.94 | 1.50% |
| 2026-01-15 | 15.45 | 15.59 | 0.18 | 1.17% | 15.36 | 15.72 | 44670 | 6951.16 | 1.78% |
| 2026-01-14 | 15.45 | 15.41 | -0.12 | -0.77% | 15.31 | 15.64 | 62044 | 9611.42 | 2.47% |
| 2026-01-13 | 15.80 | 15.53 | -0.26 | -1.65% | 15.53 | 15.88 | 59706 | 9376.32 | 2.38% |
| 2026-01-12 | 15.66 | 15.79 | 0.09 | 0.57% | 15.52 | 15.85 | 69889 | 10950.36 | 2.78% |
| 2026-01-09 | 15.65 | 15.70 | -0.01 | -0.06% | 15.59 | 15.73 | 56356 | 8822.58 | 2.24% |
| 2026-01-08 | 15.72 | 15.71 | -0.14 | -0.88% | 15.58 | 15.79 | 56167 | 8800.52 | 2.24% |
| 2026-01-07 | 15.55 | 15.85 | 0.35 | 2.26% | 15.45 | 15.98 | 98041 | 15423.29 | 3.90% |
| 2026-01-06 | 15.44 | 15.50 | 0.07 | 0.45% | 15.36 | 15.53 | 53535 | 8272.65 | 2.13% |
| 2026-01-05 | 15.35 | 15.43 | 0.07 | 0.46% | 15.26 | 15.48 | 43280 | 6667.87 | 1.72% |
| 2025-12-31 | 15.87 | 15.36 | -0.49 | -3.09% | 15.35 | 15.87 | 67032 | 10372.28 | 2.67% |
| 2025-12-30 | 15.66 | 15.85 | 0.12 | 0.76% | 15.66 | 15.87 | 47275 | 7457.10 | 1.88% |
| 2025-12-29 | 16.09 | 15.73 | -0.43 | -2.66% | 15.72 | 16.09 | 79443 | 12575.93 | 3.16% |
| 2025-12-26 | 16.40 | 16.16 | -0.36 | -2.18% | 16.10 | 16.43 | 93543 | 15180.96 | 3.72% |
| 2025-12-25 | 16.62 | 16.52 | 0.00 | 0.00% | 16.28 | 16.73 | 87185 | 14343.09 | 3.47% |
| 2025-12-24 | 16.43 | 16.52 | -0.02 | -0.12% | 16.35 | 16.62 | 73313 | 12087.07 | 2.92% |
| 2025-12-23 | 16.64 | 16.54 | -0.22 | -1.31% | 16.35 | 16.76 | 113200 | 18713.94 | 4.50% |
| 2025-12-22 | 16.42 | 16.76 | 0.34 | 2.07% | 16.26 | 16.76 | 172893 | 28767.88 | 6.88% |
| 2025-12-19 | 16.18 | 16.42 | 0.12 | 0.74% | 16.09 | 16.43 | 81636 | 13286.23 | 3.25% |
| 2025-12-18 | 16.37 | 16.30 | -0.09 | -0.55% | 16.19 | 16.66 | 95380 | 15667.76 | 3.80% |
| 2025-12-17 | 16.50 | 16.39 | -0.14 | -0.85% | 15.89 | 16.50 | 116153 | 18812.08 | 4.62% |
| 2025-12-16 | 16.26 | 16.53 | 0.10 | 0.61% | 16.09 | 16.65 | 144623 | 23788.73 | 5.76% |
| 2025-12-15 | 15.83 | 16.43 | 0.60 | 3.79% | 15.73 | 17.03 | 176535 | 29132.62 | 7.03% |
| 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% |
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。
