| 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 | 19.77 | 19.68 | -0.20 | -1.01% | 19.64 | 20.03 | 22388 | 4438.03 | 1.28% |
| 2025-05-22 | 20.20 | 19.88 | -0.24 | -1.19% | 19.86 | 20.29 | 24282 | 4857.97 | 1.39% |
| 2025-05-21 | 20.20 | 20.12 | -0.17 | -0.84% | 20.02 | 20.29 | 21576 | 4342.37 | 1.23% |
| 2025-05-20 | 20.41 | 20.29 | 0.01 | 0.05% | 20.12 | 20.41 | 20557 | 4170.57 | 1.17% |
| 2025-05-19 | 20.27 | 20.28 | 0.01 | 0.05% | 20.07 | 20.39 | 22590 | 4576.62 | 1.29% |
| 2025-05-16 | 20.45 | 20.27 | -0.32 | -1.55% | 20.23 | 20.61 | 45208 | 9217.67 | 2.58% |
| 2025-05-15 | 21.17 | 20.59 | -0.62 | -2.92% | 20.59 | 21.41 | 69074 | 14458.31 | 3.94% |
| 2025-05-14 | 20.55 | 21.21 | 0.61 | 2.96% | 20.48 | 21.30 | 84897 | 17743.28 | 4.85% |
| 2025-05-13 | 20.82 | 20.60 | 0.07 | 0.34% | 20.42 | 20.90 | 36213 | 7474.78 | 2.07% |
| 2025-05-12 | 20.51 | 20.53 | 0.18 | 0.88% | 20.32 | 20.75 | 30187 | 6184.93 | 1.72% |
| 2025-05-09 | 20.71 | 20.35 | -0.47 | -2.26% | 20.35 | 20.86 | 31958 | 6550.26 | 1.82% |
| 2025-05-08 | 20.74 | 20.82 | 0.12 | 0.58% | 20.60 | 20.90 | 40366 | 8387.86 | 2.30% |
| 2025-05-07 | 20.75 | 20.70 | 0.19 | 0.93% | 20.51 | 21.47 | 70006 | 14622.80 | 4.00% |
| 2025-05-06 | 20.15 | 20.51 | 0.30 | 1.48% | 20.15 | 20.57 | 36038 | 7370.45 | 2.06% |
| 2025-04-30 | 19.97 | 20.21 | 0.24 | 1.20% | 19.89 | 20.29 | 32019 | 6456.49 | 1.83% |
| 2025-04-29 | 19.75 | 19.97 | 0.06 | 0.30% | 19.66 | 20.08 | 28194 | 5620.71 | 1.61% |
| 2025-04-28 | 20.32 | 19.91 | -0.18 | -0.90% | 19.89 | 20.49 | 43056 | 8640.18 | 2.46% |
| 2025-04-25 | 20.28 | 20.09 | -0.16 | -0.79% | 19.90 | 20.52 | 59433 | 11997.89 | 3.39% |
| 2025-04-24 | 20.96 | 20.25 | -0.70 | -3.34% | 20.21 | 21.09 | 74539 | 15306.51 | 4.26% |
| 2025-04-23 | 21.95 | 20.95 | -1.25 | -5.63% | 20.95 | 22.10 | 137213 | 29337.64 | 7.83% |
| 2025-04-22 | 21.93 | 22.20 | 0.47 | 2.16% | 21.93 | 22.60 | 151284 | 33748.05 | 8.64% |
| 2025-04-21 | 20.64 | 21.73 | 0.80 | 3.82% | 20.64 | 21.88 | 91416 | 19563.66 | 5.22% |
| 2025-04-18 | 21.47 | 20.93 | -0.57 | -2.65% | 20.70 | 21.68 | 91212 | 19291.12 | 5.21% |
| 2025-04-17 | 20.41 | 21.50 | 0.92 | 4.47% | 20.04 | 21.53 | 137923 | 28965.24 | 7.87% |
| 2025-04-16 | 21.00 | 20.58 | 0.14 | 0.68% | 20.20 | 21.66 | 132842 | 27868.70 | 7.58% |
| 2025-04-15 | 20.37 | 20.44 | 0.05 | 0.25% | 20.01 | 20.88 | 69398 | 14130.36 | 3.96% |
| 2025-04-14 | 20.14 | 20.39 | 0.41 | 2.05% | 20.14 | 20.71 | 63596 | 13006.15 | 3.63% |
| 2025-04-11 | 19.50 | 19.98 | 0.28 | 1.42% | 19.50 | 20.39 | 79242 | 15892.48 | 4.52% |
| 2025-04-10 | 19.60 | 19.70 | 0.70 | 3.68% | 19.35 | 20.43 | 100259 | 19944.88 | 5.72% |
| 2025-04-09 | 17.67 | 19.00 | 0.74 | 4.05% | 16.44 | 19.09 | 98299 | 17560.08 | 5.61% |
| 2025-04-08 | 19.00 | 18.26 | -1.65 | -8.29% | 18.00 | 19.50 | 95903 | 17729.81 | 5.48% |
| 2025-04-07 | 21.03 | 19.91 | -2.21 | -9.99% | 19.91 | 21.51 | 64546 | 13124.16 | 3.69% |
| 2025-04-03 | 20.99 | 22.12 | 0.75 | 3.51% | 20.90 | 23.51 | 130804 | 28763.14 | 7.47% |
| 2025-04-02 | 21.61 | 21.37 | -0.49 | -2.24% | 21.20 | 22.20 | 65243 | 14026.49 | 3.73% |
| 2025-04-01 | 21.28 | 21.86 | 0.45 | 2.10% | 21.28 | 22.30 | 85954 | 18717.78 | 4.91% |
| 2025-03-31 | 21.19 | 21.41 | 0.12 | 0.56% | 20.95 | 21.49 | 52213 | 11118.62 | 2.98% |
| 2025-03-28 | 21.07 | 21.29 | 0.12 | 0.57% | 20.73 | 21.63 | 72059 | 15315.49 | 4.11% |
| 2025-03-27 | 20.60 | 21.17 | 0.54 | 2.62% | 20.27 | 21.48 | 69366 | 14638.57 | 3.96% |
| 2025-03-26 | 20.87 | 20.63 | -0.06 | -0.29% | 20.61 | 20.87 | 24495 | 5074.78 | 1.40% |
| 2025-03-25 | 20.60 | 20.69 | 0.10 | 0.49% | 20.42 | 20.89 | 29290 | 6049.62 | 1.67% |
| 2025-03-24 | 21.07 | 20.59 | -0.48 | -2.28% | 20.08 | 21.11 | 41752 | 8598.45 | 2.38% |
| 2025-03-21 | 21.50 | 21.07 | -0.57 | -2.63% | 21.06 | 21.63 | 39625 | 8437.92 | 2.26% |
| 2025-03-20 | 21.85 | 21.64 | -0.35 | -1.59% | 21.61 | 22.06 | 40440 | 8838.94 | 2.31% |
| 2025-03-19 | 21.80 | 21.99 | 0.12 | 0.55% | 21.65 | 22.03 | 49591 | 10864.30 | 2.83% |
| 2025-03-18 | 21.76 | 21.87 | 0.10 | 0.46% | 21.67 | 21.89 | 36372 | 7927.20 | 2.08% |
| 2025-03-17 | 21.70 | 21.77 | 0.00 | 0.00% | 21.58 | 21.91 | 36899 | 8027.34 | 2.11% |
| 2025-03-14 | 21.28 | 21.77 | 0.36 | 1.68% | 21.19 | 21.93 | 58886 | 12739.35 | 3.36% |
| 2025-03-13 | 22.11 | 21.41 | -0.95 | -4.25% | 21.28 | 22.27 | 84200 | 18166.81 | 4.81% |
| 2025-03-12 | 22.26 | 22.36 | 0.07 | 0.31% | 22.07 | 22.45 | 73226 | 16337.63 | 4.18% |
| 2025-03-11 | 22.31 | 22.29 | -0.75 | -3.26% | 21.91 | 22.70 | 107619 | 23998.47 | 6.14% |
| 2025-03-10 | 23.78 | 23.04 | 0.23 | 1.01% | 23.00 | 23.87 | 142530 | 33398.63 | 8.14% |
| 2025-03-07 | 23.23 | 22.81 | -0.69 | -2.94% | 22.60 | 23.55 | 119857 | 27644.84 | 6.84% |
| 2025-03-06 | 22.35 | 23.50 | 1.06 | 4.72% | 22.35 | 23.88 | 204106 | 47529.33 | 11.65% |
| 2025-03-05 | 22.98 | 22.44 | -0.45 | -1.97% | 22.12 | 23.09 | 101188 | 22747.27 | 5.78% |
| 2025-03-04 | 23.12 | 22.89 | -0.46 | -1.97% | 22.46 | 23.29 | 131453 | 30017.69 | 7.51% |
| 2025-03-03 | 22.61 | 23.35 | 0.35 | 1.52% | 21.82 | 23.68 | 171705 | 39381.26 | 9.80% |
| 2025-02-28 | 22.50 | 23.00 | 0.05 | 0.22% | 22.39 | 23.97 | 231919 | 53452.07 | 13.24% |
| 2025-02-27 | 22.02 | 22.95 | 0.81 | 3.66% | 21.49 | 22.96 | 182956 | 40577.92 | 10.45% |
| 2025-02-26 | 22.31 | 22.14 | -0.42 | -1.86% | 21.90 | 22.55 | 221786 | 49247.61 | 12.66% |
| 2025-02-25 | 20.20 | 22.56 | 2.05 | 10.00% | 20.15 | 22.56 | 161075 | 35164.60 | 9.20% |
| 2025-02-24 | 20.37 | 20.51 | 0.14 | 0.69% | 20.28 | 20.66 | 48813 | 10000.49 | 2.79% |
| 2025-02-21 | 20.23 | 20.37 | 0.08 | 0.39% | 19.82 | 20.39 | 48132 | 9706.15 | 2.75% |
| 2025-02-20 | 20.15 | 20.29 | 0.15 | 0.74% | 20.01 | 20.35 | 30640 | 6188.00 | 1.75% |
| 2025-02-19 | 19.75 | 20.14 | 0.48 | 2.44% | 19.63 | 20.16 | 33403 | 6683.07 | 1.91% |
| 2025-02-18 | 20.43 | 19.66 | -0.86 | -4.19% | 19.63 | 20.48 | 47223 | 9470.84 | 2.70% |
| 2025-02-17 | 20.18 | 20.52 | 0.34 | 1.68% | 20.12 | 20.52 | 36525 | 7447.26 | 2.09% |
| 2025-02-14 | 20.23 | 20.18 | -0.04 | -0.20% | 20.08 | 20.33 | 33148 | 6692.85 | 1.89% |
| 2025-02-13 | 20.72 | 20.22 | -0.48 | -2.32% | 20.21 | 20.73 | 41207 | 8405.30 | 2.35% |
| 2025-02-12 | 20.45 | 20.70 | 0.17 | 0.83% | 20.38 | 20.72 | 43576 | 8961.89 | 2.49% |
| 2025-02-11 | 20.67 | 20.53 | -0.12 | -0.58% | 20.39 | 20.80 | 38197 | 7857.30 | 2.18% |
| 2025-02-10 | 20.38 | 20.65 | 0.26 | 1.28% | 20.32 | 20.66 | 49670 | 10176.17 | 2.84% |
| 2025-02-07 | 20.30 | 20.39 | 0.01 | 0.05% | 20.12 | 20.67 | 68039 | 13900.26 | 3.88% |
| 2025-02-06 | 19.69 | 20.38 | 0.57 | 2.88% | 19.63 | 20.38 | 54044 | 10879.21 | 3.09% |
| 2025-02-05 | 19.58 | 19.81 | 0.33 | 1.69% | 19.46 | 19.85 | 32644 | 6422.06 | 1.86% |
| 2025-01-27 | 20.01 | 19.48 | -0.43 | -2.16% | 19.43 | 20.10 | 40933 | 8083.63 | 2.34% |
| 2025-01-24 | 19.72 | 19.91 | 0.08 | 0.40% | 19.59 | 20.00 | 40207 | 7972.54 | 2.30% |
| 2025-01-23 | 19.81 | 19.83 | 0.28 | 1.43% | 19.74 | 20.09 | 54143 | 10787.72 | 3.09% |
| 2025-01-22 | 19.70 | 19.55 | -0.29 | -1.46% | 19.45 | 20.10 | 41307 | 8164.31 | 2.36% |
| 2025-01-21 | 20.00 | 19.84 | -0.05 | -0.25% | 19.55 | 20.05 | 30416 | 6004.17 | 1.74% |
| 2025-01-20 | 19.91 | 19.89 | 0.06 | 0.30% | 19.69 | 20.06 | 36792 | 7316.69 | 2.10% |
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。
