| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 22.68 | 22.70 | 0.17 | 0.75% | 22.48 | 22.73 | 1799504 | 406873.69 | 1.35% | 221.00 |
| 2026-02-02 | 22.61 | 22.53 | -0.17 | -0.75% | 22.45 | 23.05 | 2397881 | 545506.12 | 1.79% | 110.14 |
| 2026-01-30 | 23.10 | 22.70 | -0.44 | -1.90% | 22.68 | 23.10 | 2698550 | 616420.12 | 2.02% | 462.00 |
| 2026-01-29 | 22.66 | 23.14 | 0.36 | 1.58% | 22.39 | 23.30 | 4177874 | 956566.25 | 3.12% | 600.00 |
| 2026-01-28 | 22.90 | 22.78 | -0.12 | -0.52% | 22.77 | 23.02 | 2551353 | 583740.19 | 1.91% | 512.00 |
| 2026-01-27 | 23.28 | 22.90 | -0.41 | -1.76% | 22.73 | 23.30 | 3164758 | 726220.75 | 2.37% | 256.00 |
| 2026-01-26 | 23.25 | 23.31 | 0.01 | 0.04% | 23.13 | 23.73 | 4255350 | 996084.75 | 3.18% | 183.00 |
| 2026-01-23 | 23.36 | 23.30 | -0.01 | -0.04% | 23.25 | 23.45 | 2589457 | 604159.75 | 1.94% | 169.00 |
| 2026-01-22 | 23.31 | 23.31 | 0.00 | 0.00% | 23.24 | 23.52 | 2157398 | 503671.28 | 1.61% | 240.00 |
| 2026-01-21 | 23.43 | 23.31 | -0.13 | -0.55% | 23.25 | 23.53 | 2307018 | 539530.06 | 1.72% | 183.00 |
| 2026-01-20 | 23.49 | 23.44 | -0.06 | -0.26% | 23.32 | 23.66 | 2585704 | 606648.12 | 1.93% | 154.32 |
| 2026-01-19 | 23.80 | 23.50 | -0.39 | -1.63% | 23.45 | 23.82 | 2997354 | 706484.25 | 2.24% | 156.00 |
| 2026-01-16 | 24.29 | 23.89 | -0.17 | -0.71% | 23.83 | 24.43 | 3251692 | 781973.06 | 2.43% | 532.00 |
| 2026-01-15 | 24.21 | 24.06 | -0.66 | -2.67% | 23.91 | 24.52 | 4963534 | 1198398.62 | 3.71% | 607.00 |
| 2026-01-14 | 24.36 | 24.72 | 0.23 | 0.94% | 24.36 | 25.71 | 9371079 | 2349010.50 | 7.01% | 440.00 |
| 2026-01-13 | 25.30 | 24.49 | -0.56 | -2.24% | 24.41 | 25.48 | 5734424 | 1429014.38 | 4.29% | 280.00 |
| 2026-01-12 | 24.06 | 25.05 | 0.92 | 3.81% | 24.01 | 25.05 | 7006227 | 1729825.38 | 5.24% | 1546.00 |
| 2026-01-09 | 24.00 | 24.13 | 0.13 | 0.54% | 23.99 | 24.36 | 3409884 | 823548.81 | 2.55% | 322.00 |
| 2026-01-08 | 24.29 | 24.00 | -0.53 | -2.16% | 23.87 | 24.29 | 4013454 | 965414.62 | 3.00% | 434.00 |
| 2026-01-07 | 24.88 | 24.53 | -0.58 | -2.31% | 24.26 | 24.97 | 5193860 | 1279215.38 | 3.88% | 441.00 |
| 2026-01-06 | 23.68 | 25.11 | 1.36 | 5.73% | 23.65 | 25.37 | 9060921 | 2236742.75 | 6.77% | 947.00 |
| 2026-01-05 | 23.22 | 23.75 | 0.57 | 2.46% | 23.21 | 23.75 | 3565234 | 840032.44 | 2.67% | 536.00 |
| 2025-12-31 | 23.43 | 23.18 | -0.25 | -1.07% | 23.18 | 23.61 | 1992395 | 465424.44 | 1.49% | 335.00 |
| 2025-12-30 | 23.29 | 23.43 | 0.08 | 0.34% | 23.21 | 23.63 | 2247939 | 525824.62 | 1.68% | 203.00 |
| 2025-12-29 | 23.58 | 23.35 | -0.26 | -1.10% | 23.30 | 23.60 | 2214027 | 518852.19 | 1.66% | 301.00 |
| 2025-12-26 | 23.34 | 23.61 | 0.27 | 1.16% | 23.23 | 24.05 | 4319282 | 1023740.19 | 3.23% | 361.00 |
| 2025-12-25 | 23.15 | 23.34 | 0.14 | 0.60% | 23.10 | 23.43 | 2172053 | 505735.69 | 1.62% | 391.00 |
| 2025-12-24 | 22.95 | 23.20 | 0.18 | 0.78% | 22.92 | 23.33 | 2161646 | 500052.06 | 1.62% | 241.00 |
| 2025-12-23 | 23.06 | 23.02 | -0.06 | -0.26% | 22.93 | 23.24 | 1849650 | 426691.06 | 1.38% | 71.00 |
| 2025-12-22 | 22.98 | 23.08 | 0.08 | 0.35% | 22.94 | 23.19 | 1600989 | 369445.97 | 1.20% | 297.00 |
| 2025-12-19 | 22.87 | 23.00 | 0.14 | 0.61% | 22.83 | 23.30 | 1936654 | 446586.84 | 1.45% | 165.00 |
| 2025-12-18 | 23.00 | 22.86 | -0.23 | -1.00% | 22.84 | 23.15 | 1893200 | 434622.31 | 1.42% | 329.00 |
| 2025-12-17 | 22.61 | 23.09 | 0.48 | 2.12% | 22.46 | 23.42 | 3418178 | 784725.12 | 2.56% | 340.00 |
| 2025-12-16 | 22.75 | 22.61 | -0.24 | -1.05% | 22.57 | 22.93 | 1875024 | 425492.59 | 1.40% | 76.00 |
| 2025-12-15 | 22.81 | 22.85 | -0.17 | -0.74% | 22.71 | 23.24 | 1866631 | 428456.84 | 1.40% | 376.00 |
| 2025-12-12 | 22.89 | 23.02 | 0.18 | 0.79% | 22.86 | 23.30 | 2261272 | 521122.47 | 1.69% | 329.00 |
| 2025-12-11 | 23.35 | 22.84 | -0.45 | -1.93% | 22.84 | 23.36 | 1938096 | 447135.75 | 1.45% | 267.00 |
| 2025-12-10 | 23.21 | 23.29 | 0.01 | 0.04% | 22.96 | 23.45 | 2249149 | 521746.59 | 1.68% | 252.00 |
| 2025-12-09 | 23.40 | 23.28 | -0.36 | -1.52% | 23.16 | 23.63 | 2697168 | 629363.25 | 2.02% | 274.00 |
| 2025-12-08 | 23.80 | 23.64 | 0.33 | 1.42% | 23.54 | 24.22 | 5772388 | 1377705.00 | 4.32% | 761.00 |
| 2025-12-05 | 22.35 | 23.31 | 0.92 | 4.11% | 22.31 | 23.72 | 5480686 | 1268547.25 | 4.10% | 698.00 |
| 2025-12-04 | 22.25 | 22.39 | 0.16 | 0.72% | 22.17 | 22.59 | 1800087 | 402811.03 | 1.35% | 680.00 |
| 2025-12-03 | 22.67 | 22.23 | -0.38 | -1.68% | 22.18 | 22.80 | 2243828 | 502383.97 | 1.68% | 404.00 |
| 2025-12-02 | 23.03 | 22.61 | -0.48 | -2.08% | 22.59 | 23.05 | 2342667 | 532560.06 | 1.75% | 475.00 |
| 2025-12-01 | 23.22 | 23.09 | -0.31 | -1.32% | 22.85 | 23.34 | 3075251 | 710174.06 | 2.30% | 304.00 |
| 2025-11-28 | 23.29 | 23.40 | 0.10 | 0.43% | 23.06 | 23.41 | 1790870 | 417096.12 | 1.34% | 221.00 |
| 2025-11-27 | 23.33 | 23.30 | -0.04 | -0.17% | 23.26 | 23.63 | 1937378 | 454091.41 | 1.45% | 396.00 |
| 2025-11-26 | 23.42 | 23.34 | -0.08 | -0.34% | 23.31 | 23.53 | 1688908 | 395433.09 | 1.26% | 116.00 |
| 2025-11-25 | 23.49 | 23.42 | -0.01 | -0.04% | 23.38 | 23.63 | 1944435 | 457056.47 | 1.45% | 330.00 |
| 2025-11-24 | 23.40 | 23.43 | 0.13 | 0.56% | 23.26 | 23.62 | 1733268 | 406552.84 | 1.30% | 112.00 |
| 2025-11-21 | 23.88 | 23.30 | -0.77 | -3.20% | 23.26 | 24.08 | 3036576 | 715725.31 | 2.27% | 583.00 |
| 2025-11-20 | 24.71 | 24.07 | -0.26 | -1.07% | 24.06 | 24.80 | 2188140 | 535131.69 | 1.64% | 676.00 |
| 2025-11-19 | 24.48 | 24.33 | -0.16 | -0.65% | 24.16 | 24.61 | 1750690 | 426445.66 | 1.31% | 233.00 |
| 2025-11-18 | 24.50 | 24.49 | -0.02 | -0.08% | 24.46 | 24.69 | 1507222 | 370086.62 | 1.13% | 192.00 |
| 2025-11-17 | 24.51 | 24.51 | -0.03 | -0.12% | 24.44 | 24.66 | 1486184 | 364285.88 | 1.11% | 498.00 |
| 2025-11-14 | 24.90 | 24.54 | -0.59 | -2.35% | 24.52 | 24.98 | 2028105 | 502309.69 | 1.52% | 962.00 |
| 2025-11-13 | 24.59 | 25.13 | 0.44 | 1.78% | 24.59 | 25.14 | 2295320 | 571218.25 | 1.72% | 843.00 |
| 2025-11-12 | 24.93 | 24.69 | -0.24 | -0.96% | 24.50 | 25.02 | 2094237 | 518777.44 | 1.57% | 220.00 |
| 2025-11-11 | 25.39 | 24.93 | -0.47 | -1.85% | 24.92 | 25.44 | 2499582 | 627150.25 | 1.87% | 223.00 |
| 2025-11-10 | 25.12 | 25.40 | 0.26 | 1.03% | 25.11 | 25.52 | 2137426 | 540810.31 | 1.60% | 741.20 |
| 2025-11-07 | 25.28 | 25.14 | -0.37 | -1.45% | 25.10 | 25.32 | 2024228 | 509839.97 | 1.51% | 134.00 |
| 2025-11-06 | 25.27 | 25.51 | 0.25 | 0.99% | 25.27 | 25.68 | 2398456 | 611441.88 | 1.79% | 390.00 |
| 2025-11-05 | 25.09 | 25.26 | 0.00 | 0.00% | 25.01 | 25.37 | 1665933 | 420746.25 | 1.25% | 125.00 |
| 2025-11-04 | 25.41 | 25.26 | -0.30 | -1.17% | 25.20 | 25.48 | 1895090 | 479777.84 | 1.42% | 342.00 |
| 2025-11-03 | 25.49 | 25.56 | 0.06 | 0.24% | 25.15 | 25.59 | 2201174 | 558157.19 | 1.65% | 36.00 |
| 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 |
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。
