| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 22.19 | 22.45 | 0.01 | 0.04% | 22.17 | 22.65 | 1944456 | 436831.84 | 1.46% | 637.00 |
| 2025-04-02 | 22.20 | 22.44 | 0.24 | 1.08% | 22.15 | 22.65 | 2236954 | 502525.19 | 1.67% | 540.00 |
| 2025-04-01 | 22.68 | 22.20 | -0.38 | -1.68% | 22.15 | 22.78 | 2979505 | 667548.75 | 2.23% | 1493.20 |
| 2025-03-31 | 22.82 | 22.58 | -0.42 | -1.83% | 22.39 | 22.98 | 2631446 | 595001.94 | 1.97% | 247.00 |
| 2025-03-28 | 23.04 | 23.00 | 0.02 | 0.09% | 22.90 | 23.18 | 1791405 | 412323.53 | 1.34% | 659.00 |
| 2025-03-27 | 22.90 | 22.98 | 0.01 | 0.04% | 22.78 | 23.25 | 2047425 | 471541.00 | 1.53% | 639.00 |
| 2025-03-26 | 22.98 | 22.97 | 0.04 | 0.17% | 22.96 | 23.23 | 1656006 | 381753.66 | 1.24% | 932.00 |
| 2025-03-25 | 23.30 | 22.93 | -0.34 | -1.46% | 22.90 | 23.32 | 2070916 | 477127.78 | 1.55% | 342.00 |
| 2025-03-24 | 23.26 | 23.27 | 0.00 | 0.00% | 22.93 | 23.32 | 2626628 | 607728.19 | 1.97% | 651.00 |
| 2025-03-21 | 23.71 | 23.27 | -0.54 | -2.27% | 23.23 | 23.91 | 3308993 | 777800.69 | 2.48% | 938.00 |
| 2025-03-20 | 24.06 | 23.81 | -0.22 | -0.92% | 23.69 | 24.07 | 2506706 | 598361.06 | 1.88% | 293.00 |
| 2025-03-19 | 24.12 | 24.03 | -0.10 | -0.41% | 23.95 | 24.25 | 2813603 | 676657.75 | 2.11% | 363.00 |
| 2025-03-18 | 24.31 | 24.13 | 0.05 | 0.21% | 24.01 | 24.37 | 2682559 | 647561.62 | 2.01% | 699.60 |
| 2025-03-17 | 24.19 | 24.08 | -0.35 | -1.43% | 23.96 | 24.35 | 4692484 | 1131446.25 | 3.51% | 1213.00 |
| 2025-03-14 | 23.47 | 24.43 | 1.08 | 4.63% | 23.42 | 25.13 | 10796204 | 2627270.25 | 8.08% | 909.00 |
| 2025-03-13 | 23.50 | 23.35 | -0.26 | -1.10% | 23.17 | 23.74 | 2876502 | 673933.81 | 2.15% | 257.00 |
| 2025-03-12 | 23.46 | 23.61 | 0.23 | 0.98% | 23.36 | 24.05 | 4167681 | 987988.38 | 3.12% | 1283.00 |
| 2025-03-11 | 22.95 | 23.38 | 0.11 | 0.47% | 22.91 | 23.39 | 2375562 | 550980.94 | 1.78% | 444.00 |
| 2025-03-10 | 23.36 | 23.27 | -0.14 | -0.60% | 23.08 | 23.43 | 2239749 | 519921.91 | 1.68% | 646.00 |
| 2025-03-07 | 23.68 | 23.41 | -0.52 | -2.17% | 23.33 | 23.75 | 3888684 | 916194.50 | 2.91% | 570.00 |
| 2025-03-06 | 23.21 | 23.93 | 0.95 | 4.13% | 23.20 | 24.18 | 7120486 | 1694720.38 | 5.33% | 1554.00 |
| 2025-03-05 | 22.95 | 22.98 | 0.00 | 0.00% | 22.77 | 23.18 | 2677567 | 614955.06 | 2.00% | 408.00 |
| 2025-03-04 | 22.78 | 22.98 | 0.03 | 0.13% | 22.71 | 23.09 | 2219291 | 509312.88 | 1.66% | 263.00 |
| 2025-03-03 | 23.23 | 22.95 | -0.28 | -1.21% | 22.78 | 23.45 | 3473314 | 803288.69 | 2.60% | 448.00 |
| 2025-02-28 | 23.93 | 23.23 | -0.90 | -3.73% | 23.18 | 24.24 | 4677474 | 1106909.38 | 3.50% | 1355.00 |
| 2025-02-27 | 24.20 | 24.13 | -0.27 | -1.11% | 23.67 | 24.38 | 5763511 | 1383978.25 | 4.31% | 1266.00 |
| 2025-02-26 | 23.80 | 24.40 | 0.70 | 2.95% | 23.61 | 24.49 | 6228896 | 1499173.75 | 4.66% | 1776.12 |
| 2025-02-25 | 23.75 | 23.70 | -0.42 | -1.74% | 23.63 | 24.05 | 3459575 | 823975.81 | 2.59% | 335.00 |
| 2025-02-24 | 24.23 | 24.12 | -0.23 | -0.94% | 23.88 | 24.53 | 4873934 | 1179396.88 | 3.65% | 900.00 |
| 2025-02-21 | 23.65 | 24.35 | 0.78 | 3.31% | 23.34 | 24.52 | 7552708 | 1819196.00 | 5.65% | 1450.26 |
| 2025-02-20 | 23.72 | 23.57 | -0.25 | -1.05% | 23.49 | 23.83 | 2958360 | 698738.75 | 2.21% | 363.00 |
| 2025-02-19 | 23.30 | 23.82 | 0.49 | 2.10% | 23.26 | 23.96 | 4209938 | 997369.06 | 3.15% | 542.00 |
| 2025-02-18 | 24.20 | 23.33 | -1.04 | -4.27% | 23.28 | 24.27 | 5138122 | 1222914.88 | 3.85% | 777.00 |
| 2025-02-17 | 24.56 | 24.37 | 0.15 | 0.62% | 24.16 | 24.73 | 4793366 | 1172427.62 | 3.59% | 901.00 |
| 2025-02-14 | 24.03 | 24.22 | 0.06 | 0.25% | 23.90 | 24.36 | 3962256 | 956483.88 | 2.97% | 1023.00 |
| 2025-02-13 | 24.30 | 24.16 | -0.38 | -1.55% | 24.11 | 24.79 | 5508430 | 1342839.62 | 4.12% | 1218.00 |
| 2025-02-12 | 23.85 | 24.54 | 0.60 | 2.51% | 23.84 | 24.69 | 5046452 | 1221083.50 | 3.78% | 1174.00 |
| 2025-02-11 | 24.29 | 23.94 | -0.40 | -1.64% | 23.78 | 24.29 | 4067322 | 974508.56 | 3.04% | 398.00 |
| 2025-02-10 | 24.28 | 24.34 | 0.06 | 0.25% | 24.03 | 24.51 | 4937142 | 1198843.75 | 3.70% | 609.00 |
| 2025-02-07 | 23.54 | 24.28 | 0.59 | 2.49% | 23.51 | 25.08 | 9336072 | 2265560.25 | 6.99% | 997.00 |
| 2025-02-06 | 22.89 | 23.69 | 0.70 | 3.04% | 22.78 | 23.87 | 4783466 | 1121304.75 | 3.58% | 787.40 |
| 2025-02-05 | 23.30 | 22.99 | 0.05 | 0.22% | 22.90 | 23.35 | 3134682 | 724577.25 | 2.35% | 793.00 |
| 2025-01-27 | 24.09 | 22.94 | -1.15 | -4.77% | 22.93 | 24.15 | 4614557 | 1080993.75 | 3.45% | 1734.00 |
| 2025-01-24 | 23.57 | 24.09 | 0.36 | 1.52% | 23.56 | 24.20 | 4729397 | 1135739.25 | 3.54% | 1421.00 |
| 2025-01-23 | 24.40 | 23.73 | 0.06 | 0.25% | 23.73 | 25.20 | 8530899 | 2082336.12 | 6.39% | 746.00 |
| 2025-01-22 | 23.62 | 23.67 | -0.18 | -0.75% | 23.37 | 23.79 | 3596647 | 847011.25 | 2.69% | 1734.00 |
| 2025-01-21 | 23.80 | 23.85 | 0.34 | 1.45% | 23.26 | 23.98 | 4366910 | 1032780.06 | 3.27% | 1092.00 |
| 2025-01-20 | 23.78 | 23.51 | 0.07 | 0.30% | 23.33 | 23.96 | 4143183 | 980273.88 | 3.10% | 797.00 |
| 2025-01-17 | 23.25 | 23.44 | 0.05 | 0.21% | 23.18 | 23.74 | 3635276 | 854068.81 | 2.72% | 1291.20 |
| 2025-01-16 | 23.55 | 23.39 | 0.07 | 0.30% | 23.07 | 23.97 | 4473025 | 1051112.75 | 3.35% | 960.00 |
| 2025-01-15 | 23.55 | 23.32 | -0.54 | -2.26% | 23.23 | 23.66 | 4489054 | 1050954.88 | 3.36% | 1041.00 |
| 2025-01-14 | 22.42 | 23.86 | 1.74 | 7.87% | 22.22 | 23.89 | 8798740 | 2047846.62 | 6.59% | 914.00 |
| 2025-01-13 | 21.46 | 22.12 | 0.24 | 1.10% | 21.46 | 22.34 | 3368406 | 739744.44 | 2.52% | 674.00 |
| 2025-01-10 | 22.49 | 21.88 | -0.61 | -2.71% | 21.88 | 22.69 | 3352471 | 747941.69 | 2.51% | 1501.00 |
| 2025-01-09 | 22.48 | 22.49 | -0.07 | -0.31% | 22.33 | 22.87 | 2992003 | 676649.75 | 2.24% | 686.00 |
| 2025-01-08 | 22.79 | 22.56 | -0.45 | -1.96% | 21.96 | 23.05 | 5778178 | 1297713.50 | 4.33% | 478.00 |
| 2025-01-07 | 22.62 | 23.01 | 0.47 | 2.09% | 22.41 | 23.05 | 4215494 | 958967.06 | 3.16% | 792.00 |
| 2025-01-06 | 22.59 | 22.54 | -0.32 | -1.40% | 22.40 | 23.00 | 4233748 | 959289.44 | 3.17% | 802.00 |
| 2025-01-03 | 23.92 | 22.86 | -1.13 | -4.71% | 22.86 | 23.99 | 6621088 | 1539524.25 | 4.96% | 2033.00 |
| 2025-01-02 | 25.58 | 23.99 | -1.83 | -7.09% | 23.52 | 25.66 | 8937697 | 2195548.50 | 6.69% | 1432.00 |
| 2024-12-31 | 27.01 | 25.82 | -1.34 | -4.93% | 25.80 | 27.19 | 6539326 | 1731975.12 | 4.89% | 1419.00 |
| 2024-12-30 | 26.40 | 27.16 | 0.61 | 2.30% | 26.33 | 27.16 | 5837462 | 1567439.00 | 4.37% | 1297.32 |
| 2024-12-27 | 26.08 | 26.55 | 0.48 | 1.84% | 25.96 | 27.18 | 6766872 | 1795789.62 | 5.07% | 1527.00 |
| 2024-12-26 | 26.09 | 26.07 | -0.03 | -0.11% | 25.92 | 26.26 | 2826093 | 738346.12 | 2.12% | 558.00 |
| 2024-12-25 | 26.33 | 26.10 | -0.19 | -0.72% | 25.84 | 26.37 | 3210913 | 837922.69 | 2.40% | 1212.00 |
| 2024-12-24 | 25.92 | 26.29 | 0.39 | 1.51% | 25.76 | 26.33 | 3935740 | 1027541.00 | 2.95% | 946.00 |
| 2024-12-23 | 25.89 | 25.90 | -0.21 | -0.80% | 25.74 | 26.39 | 3523176 | 917789.00 | 2.64% | 653.00 |
| 2024-12-20 | 25.86 | 26.11 | 0.26 | 1.01% | 25.77 | 26.49 | 4390278 | 1146878.25 | 3.29% | 1756.00 |
| 2024-12-19 | 25.38 | 25.85 | 0.04 | 0.15% | 25.26 | 26.05 | 3508311 | 903716.94 | 2.63% | 1016.00 |
| 2024-12-18 | 26.00 | 25.81 | -0.07 | -0.27% | 25.70 | 26.15 | 3273522 | 847328.12 | 2.45% | 788.00 |
| 2024-12-17 | 25.72 | 25.88 | 0.13 | 0.50% | 25.65 | 26.28 | 4710760 | 1221258.12 | 3.53% | 1103.40 |
| 2024-12-16 | 26.20 | 25.75 | -0.66 | -2.50% | 25.55 | 26.23 | 5658128 | 1463329.38 | 4.24% | 805.00 |
| 2024-12-13 | 27.58 | 26.41 | -1.50 | -5.37% | 26.34 | 27.58 | 9012205 | 2432314.50 | 6.75% | 3948.17 |
| 2024-12-12 | 27.60 | 27.91 | 0.26 | 0.94% | 27.38 | 28.30 | 6578230 | 1830681.62 | 4.92% | 1624.00 |
| 2024-12-11 | 27.85 | 27.65 | -0.35 | -1.25% | 27.37 | 28.29 | 6475469 | 1797463.00 | 4.85% | 903.00 |
| 2024-12-10 | 30.00 | 28.00 | 0.46 | 1.67% | 27.79 | 30.00 | 13897989 | 4030605.25 | 10.40% | 2364.73 |
| 2024-12-09 | 27.57 | 27.54 | -0.30 | -1.08% | 27.20 | 28.14 | 5740585 | 1586579.38 | 4.30% | 984.00 |
| 2024-12-06 | 27.40 | 27.84 | 0.36 | 1.31% | 27.15 | 28.44 | 8999560 | 2511673.00 | 6.74% | 1651.00 |
| 2024-12-05 | 26.83 | 27.48 | 0.55 | 2.04% | 26.79 | 27.77 | 6311506 | 1729219.62 | 4.72% | 1661.00 |
| 2024-12-04 | 27.10 | 26.93 | -0.43 | -1.57% | 26.81 | 27.66 | 5763574 | 1567034.88 | 4.31% | 902.00 |
东方财富(300059)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。
