| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 25.78 | 25.50 | -0.13 | -0.51% | 25.50 | 25.87 | 2499029 | 641342.75 | 1.87% | 741.00 |
| 2025-10-30 | 26.29 | 25.63 | -0.86 | -3.25% | 25.61 | 26.33 | 4676083 | 1213410.75 | 3.50% | 289.00 |
| 2025-10-29 | 25.91 | 26.49 | 0.49 | 1.88% | 25.88 | 26.79 | 5442583 | 1438587.12 | 4.07% | 322.00 |
| 2025-10-28 | 25.85 | 26.00 | -0.04 | -0.15% | 25.81 | 26.40 | 3503684 | 913463.69 | 2.62% | 565.00 |
| 2025-10-27 | 26.35 | 26.04 | 0.14 | 0.54% | 25.93 | 26.45 | 4751974 | 1241628.38 | 3.55% | 1043.60 |
| 2025-10-24 | 25.54 | 25.90 | 0.43 | 1.69% | 25.43 | 25.90 | 3578518 | 918160.88 | 2.68% | 639.00 |
| 2025-10-23 | 25.16 | 25.47 | 0.35 | 1.39% | 24.92 | 25.48 | 2503845 | 631285.94 | 1.87% | 690.00 |
| 2025-10-22 | 25.21 | 25.12 | -0.24 | -0.95% | 24.99 | 25.25 | 1776224 | 446029.16 | 1.33% | 206.00 |
| 2025-10-21 | 25.12 | 25.36 | 0.34 | 1.36% | 25.04 | 25.55 | 2974160 | 753125.56 | 2.22% | 651.30 |
| 2025-10-20 | 25.25 | 25.02 | 0.16 | 0.64% | 24.86 | 25.34 | 2282606 | 573111.12 | 1.71% | 245.00 |
| 2025-10-17 | 25.40 | 24.86 | -0.56 | -2.20% | 24.81 | 25.62 | 3095666 | 778993.62 | 2.31% | 609.00 |
| 2025-10-16 | 25.42 | 25.42 | -0.12 | -0.47% | 25.31 | 25.63 | 2377814 | 604913.12 | 1.78% | 535.00 |
| 2025-10-15 | 25.35 | 25.54 | 0.38 | 1.51% | 25.14 | 25.62 | 3021398 | 766478.88 | 2.26% | 576.00 |
| 2025-10-14 | 25.70 | 25.16 | -0.46 | -1.80% | 25.12 | 26.15 | 4157998 | 1064593.25 | 3.11% | 362.00 |
| 2025-10-13 | 25.17 | 25.62 | -0.47 | -1.80% | 25.12 | 25.80 | 4119214 | 1051313.50 | 3.08% | 546.00 |
| 2025-10-10 | 26.63 | 26.09 | -0.67 | -2.50% | 26.01 | 27.00 | 6029856 | 1598548.75 | 4.51% | 396.00 |
| 2025-10-09 | 26.52 | 26.76 | -0.36 | -1.33% | 26.19 | 27.08 | 6099472 | 1621042.38 | 4.56% | 490.00 |
| 2025-09-30 | 27.31 | 27.12 | -0.46 | -1.67% | 27.01 | 27.56 | 5721847 | 1556298.50 | 4.28% | 1950.00 |
| 2025-09-29 | 26.04 | 27.58 | 1.52 | 5.83% | 25.99 | 28.45 | 11086842 | 3027624.25 | 8.29% | 1332.00 |
| 2025-09-26 | 26.37 | 26.06 | -0.41 | -1.55% | 26.05 | 26.53 | 3034212 | 797443.44 | 2.27% | 892.00 |
| 2025-09-25 | 26.40 | 26.47 | 0.02 | 0.08% | 26.35 | 26.79 | 3587728 | 954489.62 | 2.68% | 890.58 |
| 2025-09-24 | 26.00 | 26.45 | 0.33 | 1.26% | 25.89 | 26.73 | 4443358 | 1168007.62 | 3.32% | 1077.00 |
| 2025-09-23 | 26.57 | 26.12 | -0.77 | -2.86% | 25.70 | 26.59 | 5378856 | 1404506.50 | 4.02% | 286.00 |
| 2025-09-22 | 26.55 | 26.89 | 0.34 | 1.28% | 26.55 | 26.97 | 3243423 | 868382.12 | 2.42% | 648.00 |
| 2025-09-19 | 26.77 | 26.55 | -0.32 | -1.19% | 26.55 | 27.03 | 4290828 | 1146998.75 | 3.21% | 1195.57 |
| 2025-09-18 | 27.90 | 26.87 | -1.34 | -4.75% | 26.60 | 27.90 | 9178318 | 2505388.50 | 6.86% | 950.00 |
| 2025-09-17 | 27.61 | 28.21 | 0.50 | 1.80% | 27.50 | 28.50 | 6805608 | 1907136.25 | 5.09% | 950.00 |
| 2025-09-16 | 27.26 | 27.71 | 0.50 | 1.84% | 26.96 | 27.95 | 5601416 | 1537760.12 | 4.19% | 1612.00 |
| 2025-09-15 | 26.95 | 27.21 | 0.26 | 0.96% | 26.86 | 27.56 | 4538578 | 1239376.25 | 3.39% | 386.54 |
| 2025-09-12 | 27.17 | 26.95 | -0.32 | -1.17% | 26.91 | 27.64 | 4848188 | 1319515.50 | 3.62% | 1325.00 |
| 2025-09-11 | 26.05 | 27.27 | 1.08 | 4.12% | 25.93 | 27.58 | 7044542 | 1891231.12 | 5.27% | 710.00 |
| 2025-09-10 | 26.24 | 26.19 | 0.00 | 0.00% | 26.12 | 26.57 | 3130554 | 823777.12 | 2.34% | 522.00 |
| 2025-09-09 | 26.42 | 26.19 | -0.23 | -0.87% | 26.12 | 26.66 | 3917382 | 1032622.31 | 2.93% | 341.00 |
| 2025-09-08 | 26.40 | 26.42 | -0.18 | -0.68% | 26.24 | 26.72 | 3972249 | 1049920.38 | 2.97% | 363.00 |
| 2025-09-05 | 26.32 | 26.60 | 0.39 | 1.49% | 25.90 | 26.69 | 5005652 | 1317582.62 | 3.74% | 635.00 |
| 2025-09-04 | 26.55 | 26.21 | -0.42 | -1.58% | 25.90 | 26.97 | 7404168 | 1957050.62 | 5.54% | 270.00 |
| 2025-09-03 | 28.08 | 26.63 | -1.22 | -4.38% | 26.33 | 28.38 | 8001156 | 2173737.75 | 5.98% | 936.00 |
| 2025-09-02 | 28.56 | 27.85 | -0.84 | -2.93% | 27.62 | 28.59 | 7750720 | 2174120.50 | 5.79% | 847.92 |
| 2025-09-01 | 28.79 | 28.69 | -0.22 | -0.76% | 28.24 | 29.05 | 6503522 | 1858353.38 | 4.86% | 970.00 |
| 2025-08-29 | 28.10 | 28.91 | 0.95 | 3.40% | 27.73 | 29.36 | 11324704 | 3240254.75 | 8.47% | 1294.00 |
| 2025-08-28 | 27.15 | 27.96 | 0.75 | 2.76% | 26.85 | 27.96 | 7424374 | 2029981.12 | 5.55% | 1818.00 |
| 2025-08-27 | 27.94 | 27.21 | -0.72 | -2.58% | 27.19 | 28.45 | 7910275 | 2207764.50 | 5.91% | 906.00 |
| 2025-08-26 | 27.97 | 27.93 | -0.30 | -1.06% | 27.83 | 28.41 | 5315570 | 1492797.50 | 3.97% | 1023.00 |
| 2025-08-25 | 28.28 | 28.23 | 0.38 | 1.36% | 27.77 | 28.92 | 10192545 | 2870802.75 | 7.62% | 854.00 |
| 2025-08-22 | 26.70 | 27.85 | 1.05 | 3.92% | 26.70 | 28.00 | 9070639 | 2496964.50 | 6.78% | 2425.46 |
| 2025-08-21 | 27.36 | 26.80 | -0.28 | -1.03% | 26.62 | 27.45 | 5071350 | 1368826.00 | 3.79% | 622.37 |
| 2025-08-20 | 26.64 | 27.08 | 0.18 | 0.67% | 26.32 | 27.08 | 6654322 | 1781759.62 | 4.97% | 894.00 |
| 2025-08-19 | 27.39 | 26.90 | -0.95 | -3.41% | 26.83 | 27.86 | 9022578 | 2465674.50 | 6.75% | 1099.88 |
| 2025-08-18 | 26.98 | 27.85 | 1.09 | 4.07% | 26.25 | 28.97 | 16382484 | 4504400.00 | 12.25% | 1855.00 |
| 2025-08-15 | 24.31 | 26.76 | 2.40 | 9.85% | 24.29 | 27.20 | 16970798 | 4421217.00 | 12.69% | 1015.00 |
| 2025-08-14 | 24.58 | 24.36 | -0.22 | -0.90% | 24.35 | 25.09 | 7567901 | 1867226.50 | 5.66% | 763.00 |
| 2025-08-13 | 24.15 | 24.58 | 0.59 | 2.46% | 23.86 | 24.80 | 8357734 | 2038161.25 | 6.25% | 649.00 |
| 2025-08-12 | 23.78 | 23.99 | 0.19 | 0.80% | 23.66 | 24.08 | 3657654 | 873246.31 | 2.73% | 807.00 |
| 2025-08-11 | 23.17 | 23.80 | 0.60 | 2.59% | 23.17 | 23.97 | 4649608 | 1104376.12 | 3.48% | 795.00 |
| 2025-08-08 | 23.46 | 23.20 | -0.34 | -1.44% | 23.20 | 23.47 | 2356087 | 549047.25 | 1.76% | 283.00 |
| 2025-08-07 | 23.69 | 23.54 | -0.09 | -0.38% | 23.43 | 23.85 | 2771975 | 654724.69 | 2.07% | 312.00 |
| 2025-08-06 | 23.58 | 23.63 | 0.00 | 0.00% | 23.45 | 23.69 | 2099509 | 494897.62 | 1.57% | 278.00 |
| 2025-08-05 | 23.46 | 23.63 | 0.28 | 1.20% | 23.31 | 23.64 | 2786412 | 654816.62 | 2.08% | 610.00 |
| 2025-08-04 | 23.01 | 23.35 | 0.18 | 0.78% | 23.00 | 23.36 | 2060184 | 478974.16 | 1.54% | 198.00 |
| 2025-08-01 | 23.20 | 23.17 | -0.06 | -0.26% | 23.06 | 23.47 | 2666164 | 619683.19 | 1.99% | 464.00 |
| 2025-07-31 | 23.67 | 23.23 | -0.58 | -2.44% | 23.10 | 24.04 | 4434648 | 1043783.56 | 3.32% | 252.00 |
| 2025-07-30 | 24.11 | 23.81 | -0.37 | -1.53% | 23.60 | 24.25 | 3985599 | 954877.00 | 2.98% | 338.00 |
| 2025-07-29 | 23.95 | 24.18 | 0.06 | 0.25% | 23.58 | 24.18 | 4110596 | 981821.00 | 3.07% | 817.00 |
| 2025-07-28 | 24.02 | 24.12 | 0.13 | 0.54% | 23.92 | 24.45 | 3946332 | 954181.94 | 2.95% | 718.00 |
| 2025-07-25 | 24.55 | 23.99 | -0.33 | -1.36% | 23.92 | 24.68 | 4710020 | 1139070.00 | 3.52% | 635.00 |
| 2025-07-24 | 23.60 | 24.32 | 0.61 | 2.57% | 23.54 | 24.45 | 7128599 | 1719205.62 | 5.33% | 818.40 |
| 2025-07-23 | 23.75 | 23.71 | 0.17 | 0.72% | 23.64 | 24.32 | 8038894 | 1924927.50 | 6.01% | 801.00 |
| 2025-07-22 | 23.45 | 23.54 | 0.19 | 0.81% | 23.26 | 23.77 | 4570954 | 1074249.00 | 3.42% | 217.04 |
| 2025-07-21 | 23.18 | 23.35 | -0.17 | -0.72% | 22.85 | 23.50 | 4796392 | 1114319.50 | 3.59% | 316.00 |
| 2025-07-18 | 23.60 | 23.52 | -0.08 | -0.34% | 23.39 | 23.70 | 2630520 | 619438.62 | 1.97% | 292.00 |
| 2025-07-17 | 23.40 | 23.60 | 0.18 | 0.77% | 23.36 | 23.65 | 2816150 | 661696.19 | 2.11% | 1112.00 |
| 2025-07-16 | 23.60 | 23.42 | -0.11 | -0.47% | 23.26 | 23.71 | 2614532 | 613373.50 | 1.95% | 156.00 |
| 2025-07-15 | 23.62 | 23.53 | -0.09 | -0.38% | 23.38 | 23.94 | 3652497 | 862135.31 | 2.73% | 120.00 |
| 2025-07-14 | 23.97 | 23.62 | -0.24 | -1.01% | 23.53 | 23.97 | 4191571 | 993666.06 | 3.13% | 235.00 |
| 2025-07-11 | 23.29 | 23.86 | 0.71 | 3.07% | 23.06 | 24.59 | 10988631 | 2631440.50 | 8.21% | 1468.00 |
| 2025-07-10 | 22.85 | 23.15 | 0.22 | 0.96% | 22.80 | 23.34 | 3907103 | 903790.88 | 2.92% | 736.00 |
| 2025-07-09 | 23.16 | 22.93 | -0.22 | -0.95% | 22.86 | 23.35 | 3394849 | 783532.38 | 2.54% | 250.00 |
| 2025-07-08 | 22.73 | 23.15 | 0.40 | 1.76% | 22.71 | 23.27 | 4178849 | 963369.56 | 3.12% | 1045.00 |
| 2025-07-07 | 22.66 | 22.75 | -0.05 | -0.22% | 22.65 | 22.92 | 2496617 | 569262.19 | 1.87% | 346.00 |
| 2025-07-04 | 22.80 | 22.80 | -0.08 | -0.35% | 22.62 | 23.46 | 5203312 | 1196810.75 | 3.89% | 352.00 |
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。
