| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.87 | 19.77 | 0.16 | 0.82% | 19.55 | 19.96 | 2088912 | 412278.81 | 1.57% | 248.00 |
| 2026-03-23 | 19.78 | 19.61 | -0.60 | -2.97% | 19.56 | 20.05 | 3141250 | 622122.62 | 2.36% | 611.00 |
| 2026-03-20 | 21.20 | 20.21 | -1.12 | -5.25% | 20.21 | 21.22 | 4774624 | 981317.62 | 3.58% | 852.00 |
| 2026-03-19 | 21.34 | 21.33 | -0.18 | -0.84% | 21.25 | 21.60 | 2174638 | 464658.28 | 1.63% | 132.00 |
| 2026-03-18 | 21.45 | 21.51 | -0.05 | -0.23% | 21.31 | 21.55 | 1857578 | 397784.62 | 1.39% | 304.00 |
| 2026-03-17 | 21.30 | 21.56 | 0.35 | 1.65% | 21.26 | 22.07 | 4200422 | 913452.31 | 3.14% | 193.00 |
| 2026-03-16 | 21.09 | 21.21 | 0.11 | 0.52% | 20.94 | 21.23 | 1447071 | 305026.34 | 1.08% | 202.00 |
| 2026-03-13 | 21.30 | 21.10 | -0.26 | -1.22% | 21.06 | 21.46 | 1766135 | 374814.25 | 1.32% | 457.00 |
| 2026-03-12 | 21.38 | 21.36 | -0.11 | -0.51% | 21.25 | 21.53 | 1517372 | 324300.09 | 1.13% | 267.00 |
| 2026-03-11 | 21.35 | 21.47 | 0.11 | 0.51% | 21.25 | 21.59 | 1803025 | 386457.00 | 1.35% | 330.00 |
| 2026-03-10 | 21.42 | 21.36 | 0.13 | 0.61% | 21.26 | 21.56 | 1611210 | 344617.91 | 1.20% | 546.00 |
| 2026-03-09 | 21.15 | 21.23 | -0.33 | -1.53% | 21.02 | 21.34 | 1973014 | 417666.12 | 1.47% | 607.00 |
| 2026-03-06 | 21.00 | 21.56 | 0.47 | 2.23% | 20.96 | 21.64 | 2338196 | 499721.62 | 1.75% | 480.00 |
| 2026-03-05 | 21.33 | 21.09 | 0.07 | 0.33% | 20.99 | 21.35 | 2128068 | 449974.22 | 1.59% | 201.00 |
| 2026-03-04 | 21.43 | 21.02 | -0.62 | -2.87% | 20.95 | 21.55 | 2885489 | 611640.94 | 2.16% | 337.00 |
| 2026-03-03 | 21.93 | 21.64 | -0.31 | -1.41% | 21.62 | 22.33 | 2907619 | 639189.44 | 2.17% | 557.00 |
| 2026-03-02 | 22.26 | 21.95 | -0.57 | -2.53% | 21.90 | 22.32 | 2826772 | 623828.69 | 2.11% | 393.00 |
| 2026-02-27 | 22.46 | 22.52 | 0.02 | 0.09% | 22.37 | 22.67 | 1766812 | 397733.66 | 1.32% | 279.00 |
| 2026-02-26 | 22.69 | 22.50 | -0.24 | -1.06% | 22.43 | 22.70 | 1891532 | 425995.28 | 1.41% | 257.00 |
| 2026-02-25 | 22.47 | 22.74 | 0.33 | 1.47% | 22.43 | 22.89 | 2559644 | 582330.88 | 1.91% | 514.77 |
| 2026-02-24 | 22.49 | 22.41 | 0.04 | 0.18% | 22.33 | 22.57 | 1412138 | 316541.94 | 1.06% | 78.00 |
| 2026-02-13 | 22.70 | 22.37 | -0.29 | -1.28% | 22.36 | 22.82 | 2054685 | 464183.25 | 1.54% | 663.00 |
| 2026-02-12 | 22.75 | 22.66 | -0.11 | -0.48% | 22.65 | 22.77 | 1533620 | 347977.31 | 1.15% | 394.00 |
| 2026-02-11 | 22.85 | 22.77 | -0.12 | -0.52% | 22.73 | 22.94 | 1494661 | 341039.50 | 1.12% | 337.00 |
| 2026-02-10 | 22.92 | 22.89 | -0.06 | -0.26% | 22.85 | 23.09 | 1522516 | 349166.38 | 1.14% | 124.00 |
| 2026-02-09 | 22.81 | 22.95 | 0.29 | 1.28% | 22.72 | 22.95 | 2088064 | 477706.44 | 1.56% | 458.00 |
| 2026-02-06 | 22.78 | 22.66 | -0.27 | -1.18% | 22.65 | 22.91 | 1978229 | 450307.47 | 1.48% | 323.37 |
| 2026-02-05 | 22.75 | 22.93 | 0.04 | 0.17% | 22.71 | 23.13 | 2720392 | 623497.56 | 2.03% | 387.00 |
| 2026-02-04 | 22.60 | 22.89 | 0.19 | 0.84% | 22.52 | 23.12 | 2975684 | 678058.62 | 2.22% | 864.00 |
| 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 |
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。
