| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.61 | 11.14 | 0.44 | 4.11% | 10.48 | 11.45 | 931411 | 101650.48 | 10.05% | 21.00 |
| 2025-12-11 | 10.39 | 10.70 | 0.33 | 3.18% | 10.30 | 11.11 | 779583 | 83294.14 | 8.41% | 6.00 |
| 2025-12-10 | 10.60 | 10.37 | -0.16 | -1.52% | 10.24 | 10.60 | 289636 | 29891.74 | 3.13% | 5.00 |
| 2025-12-09 | 10.55 | 10.53 | -0.15 | -1.40% | 10.37 | 10.63 | 351511 | 36857.53 | 3.79% | 48.00 |
| 2025-12-08 | 10.15 | 10.68 | 0.52 | 5.12% | 10.11 | 10.91 | 619498 | 65802.46 | 6.68% | 0.00 |
| 2025-12-05 | 10.13 | 10.16 | 0.14 | 1.40% | 9.97 | 10.18 | 213994 | 21617.35 | 2.31% | 2.00 |
| 2025-12-04 | 10.20 | 10.02 | -0.17 | -1.67% | 9.97 | 10.21 | 230977 | 23265.10 | 2.49% | 22.00 |
| 2025-12-03 | 10.41 | 10.19 | -0.21 | -2.02% | 10.15 | 10.44 | 272467 | 27917.93 | 2.94% | 0.00 |
| 2025-12-02 | 10.60 | 10.40 | -0.27 | -2.53% | 10.38 | 10.63 | 306284 | 31984.18 | 3.30% | 22.00 |
| 2025-12-01 | 10.68 | 10.67 | -0.01 | -0.09% | 10.51 | 10.76 | 351893 | 37438.08 | 3.80% | 162.00 |
| 2025-11-28 | 10.59 | 10.68 | 0.03 | 0.28% | 10.50 | 10.80 | 310837 | 33162.57 | 3.35% | 0.00 |
| 2025-11-27 | 10.61 | 10.65 | 0.07 | 0.66% | 10.56 | 10.81 | 422115 | 45085.11 | 4.55% | 53.00 |
| 2025-11-26 | 10.62 | 10.58 | -0.10 | -0.94% | 10.56 | 10.87 | 415537 | 44503.00 | 4.48% | 2.00 |
| 2025-11-25 | 10.63 | 10.68 | 0.12 | 1.14% | 10.54 | 10.82 | 355179 | 37943.53 | 3.83% | 70.00 |
| 2025-11-24 | 10.74 | 10.56 | -0.08 | -0.75% | 10.47 | 10.81 | 386783 | 41007.23 | 4.17% | 64.00 |
| 2025-11-21 | 11.51 | 10.64 | -1.12 | -9.52% | 10.63 | 11.67 | 686782 | 75614.44 | 7.41% | 0.00 |
| 2025-11-20 | 12.30 | 11.76 | -0.47 | -3.84% | 11.73 | 12.33 | 519030 | 62093.93 | 5.60% | 110.00 |
| 2025-11-19 | 12.22 | 12.23 | -0.12 | -0.97% | 11.95 | 12.64 | 622277 | 75507.92 | 6.71% | 503.00 |
| 2025-11-18 | 12.68 | 12.35 | -0.37 | -2.91% | 12.26 | 13.18 | 642096 | 80409.28 | 6.93% | 84.00 |
| 2025-11-17 | 12.81 | 12.72 | -0.08 | -0.63% | 12.37 | 13.12 | 891393 | 113052.88 | 9.62% | 240.00 |
| 2025-11-14 | 12.35 | 12.80 | 0.16 | 1.27% | 12.35 | 13.39 | 1098633 | 141737.45 | 11.85% | 179.00 |
| 2025-11-13 | 12.29 | 12.64 | 0.38 | 3.10% | 12.25 | 12.75 | 799248 | 100283.52 | 8.62% | 107.00 |
| 2025-11-12 | 12.58 | 12.26 | -0.49 | -3.84% | 11.93 | 12.79 | 1105945 | 135860.17 | 11.93% | 74.00 |
| 2025-11-11 | 12.80 | 12.75 | 0.15 | 1.19% | 12.69 | 13.24 | 1176228 | 152067.28 | 12.69% | 61.00 |
| 2025-11-10 | 12.70 | 12.60 | 0.18 | 1.45% | 12.38 | 13.00 | 1182320 | 149787.03 | 12.76% | 2.00 |
| 2025-11-07 | 12.45 | 12.42 | -0.25 | -1.97% | 12.17 | 12.79 | 1086715 | 135860.42 | 11.73% | 21.00 |
| 2025-11-06 | 12.44 | 12.67 | 0.61 | 5.06% | 12.44 | 13.30 | 1876980 | 241080.02 | 20.25% | 23.00 |
| 2025-11-05 | 10.67 | 12.06 | 1.21 | 11.15% | 10.67 | 12.49 | 1512182 | 177093.12 | 16.32% | 307.00 |
| 2025-11-04 | 11.07 | 10.85 | -0.13 | -1.18% | 10.76 | 11.25 | 418343 | 45836.63 | 4.51% | 69.00 |
| 2025-11-03 | 10.73 | 10.98 | 0.21 | 1.95% | 10.69 | 11.03 | 493724 | 53740.62 | 5.33% | 5.00 |
| 2025-10-31 | 10.70 | 10.77 | 0.02 | 0.19% | 10.70 | 11.07 | 473451 | 51673.54 | 5.11% | 16.00 |
| 2025-10-30 | 10.64 | 10.75 | 0.04 | 0.37% | 10.56 | 11.08 | 663092 | 71412.91 | 7.15% | 47.00 |
| 2025-10-29 | 10.13 | 10.71 | 0.58 | 5.73% | 10.03 | 10.74 | 729176 | 76357.75 | 7.87% | 37.00 |
| 2025-10-28 | 10.20 | 10.13 | -0.10 | -0.98% | 10.08 | 10.55 | 338915 | 34694.78 | 3.66% | 0.00 |
| 2025-10-27 | 10.24 | 10.23 | 0.12 | 1.19% | 10.15 | 10.33 | 245814 | 25161.19 | 2.65% | 50.00 |
| 2025-10-24 | 10.18 | 10.11 | -0.09 | -0.88% | 10.08 | 10.30 | 254584 | 25885.65 | 2.75% | 0.00 |
| 2025-10-23 | 10.11 | 10.20 | 0.01 | 0.10% | 9.90 | 10.21 | 314099 | 31528.85 | 3.39% | 60.00 |
| 2025-10-22 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.34 | 235434 | 24080.53 | 2.54% | 0.00 |
| 2025-10-21 | 10.32 | 10.34 | 0.03 | 0.29% | 10.23 | 10.45 | 281617 | 29137.15 | 3.04% | 0.00 |
| 2025-10-20 | 10.46 | 10.31 | -0.02 | -0.19% | 10.20 | 10.52 | 330558 | 34039.72 | 3.57% | 0.00 |
| 2025-10-17 | 10.90 | 10.33 | -0.65 | -5.92% | 10.33 | 11.04 | 507520 | 53805.53 | 5.48% | 49.00 |
| 2025-10-16 | 11.08 | 10.98 | -0.19 | -1.70% | 10.95 | 11.17 | 457560 | 50429.29 | 4.94% | 7.00 |
| 2025-10-15 | 10.97 | 11.17 | 0.23 | 2.10% | 10.76 | 11.36 | 840068 | 93251.70 | 9.06% | 104.00 |
| 2025-10-14 | 10.40 | 10.94 | 0.61 | 5.91% | 10.40 | 11.59 | 1064478 | 118543.41 | 11.49% | 47.00 |
| 2025-10-13 | 10.06 | 10.33 | -0.17 | -1.62% | 10.02 | 10.35 | 330205 | 33636.33 | 3.56% | 0.00 |
| 2025-10-10 | 10.72 | 10.50 | -0.29 | -2.69% | 10.48 | 10.83 | 309928 | 32929.53 | 3.34% | 42.00 |
| 2025-10-09 | 10.46 | 10.79 | 0.32 | 3.06% | 10.44 | 10.87 | 456073 | 48722.56 | 4.92% | 72.00 |
| 2025-09-30 | 10.31 | 10.47 | 0.13 | 1.26% | 10.30 | 10.62 | 341851 | 35876.54 | 3.69% | 54.00 |
| 2025-09-29 | 10.18 | 10.34 | 0.21 | 2.07% | 10.04 | 10.42 | 319722 | 32921.00 | 3.45% | 23.00 |
| 2025-09-26 | 10.32 | 10.13 | -0.27 | -2.60% | 10.11 | 10.49 | 293941 | 30142.71 | 3.17% | 43.00 |
| 2025-09-25 | 10.34 | 10.40 | 0.01 | 0.10% | 10.28 | 10.68 | 395041 | 41568.08 | 4.26% | 6.00 |
| 2025-09-24 | 10.06 | 10.39 | 0.27 | 2.67% | 9.99 | 10.52 | 326887 | 33465.35 | 3.53% | 70.00 |
| 2025-09-23 | 10.25 | 10.12 | -0.13 | -1.27% | 9.90 | 10.32 | 318581 | 32087.44 | 3.44% | 0.00 |
| 2025-09-22 | 10.35 | 10.25 | -0.10 | -0.97% | 10.15 | 10.40 | 227069 | 23252.00 | 2.45% | 0.00 |
| 2025-09-19 | 10.60 | 10.35 | -0.25 | -2.36% | 10.35 | 10.62 | 321159 | 33554.00 | 3.47% | 100.00 |
| 2025-09-18 | 10.88 | 10.60 | -0.36 | -3.28% | 10.50 | 10.92 | 486128 | 52119.50 | 5.25% | 0.00 |
| 2025-09-17 | 10.91 | 10.96 | -0.04 | -0.36% | 10.80 | 11.10 | 372329 | 40822.74 | 4.02% | 0.00 |
| 2025-09-16 | 10.93 | 11.00 | 0.12 | 1.10% | 10.71 | 11.23 | 398575 | 43522.29 | 4.30% | 59.00 |
| 2025-09-15 | 10.88 | 10.88 | -0.02 | -0.18% | 10.86 | 11.17 | 384583 | 42265.52 | 4.15% | 60.00 |
| 2025-09-12 | 11.12 | 10.90 | -0.19 | -1.71% | 10.81 | 11.16 | 446423 | 49003.78 | 4.82% | 60.00 |
| 2025-09-11 | 11.02 | 11.09 | 0.05 | 0.45% | 10.86 | 11.10 | 420996 | 46338.55 | 4.54% | 84.00 |
| 2025-09-10 | 11.12 | 11.04 | -0.23 | -2.04% | 10.91 | 11.24 | 540052 | 59614.07 | 5.83% | 60.00 |
| 2025-09-09 | 11.31 | 11.27 | -0.16 | -1.40% | 11.22 | 11.79 | 775377 | 88561.68 | 8.37% | 0.00 |
| 2025-09-08 | 11.56 | 11.43 | -0.06 | -0.52% | 11.22 | 11.56 | 891402 | 101138.34 | 9.62% | 201.00 |
| 2025-09-05 | 10.88 | 11.49 | 0.56 | 5.12% | 10.84 | 11.58 | 1271152 | 144312.20 | 13.72% | 4.00 |
| 2025-09-04 | 10.63 | 10.93 | 0.40 | 3.80% | 10.60 | 11.36 | 1152983 | 127510.36 | 12.44% | 173.00 |
| 2025-09-03 | 10.57 | 10.53 | -0.07 | -0.66% | 10.41 | 10.87 | 541436 | 57642.21 | 5.84% | 0.00 |
| 2025-09-02 | 10.79 | 10.60 | -0.20 | -1.85% | 10.52 | 11.07 | 660300 | 71336.13 | 7.12% | 0.00 |
| 2025-09-01 | 10.72 | 10.80 | 0.08 | 0.75% | 10.51 | 10.85 | 454692 | 48519.06 | 4.91% | 112.00 |
| 2025-08-29 | 10.64 | 10.72 | 0.01 | 0.09% | 10.57 | 10.88 | 425119 | 45626.57 | 4.59% | 1.00 |
| 2025-08-28 | 10.52 | 10.71 | 0.20 | 1.90% | 10.31 | 10.84 | 479816 | 51046.74 | 5.18% | 0.00 |
| 2025-08-27 | 10.79 | 10.51 | -0.33 | -3.04% | 10.50 | 10.97 | 463014 | 50006.25 | 5.00% | 200.00 |
| 2025-08-26 | 10.96 | 10.84 | -0.02 | -0.18% | 10.72 | 10.98 | 358543 | 38967.85 | 3.87% | 92.00 |
| 2025-08-25 | 10.79 | 10.86 | 0.07 | 0.65% | 10.75 | 11.00 | 494006 | 53715.47 | 5.33% | 35.00 |
| 2025-08-22 | 10.69 | 10.79 | 0.03 | 0.28% | 10.65 | 10.89 | 410042 | 44177.19 | 4.42% | 20.00 |
| 2025-08-21 | 10.71 | 10.76 | -0.14 | -1.28% | 10.70 | 10.92 | 511207 | 55149.00 | 5.52% | 122.00 |
| 2025-08-20 | 11.11 | 10.90 | 0.12 | 1.11% | 10.72 | 11.53 | 870487 | 95602.02 | 9.39% | 54.00 |
| 2025-08-19 | 10.70 | 10.78 | 0.00 | 0.00% | 10.64 | 10.85 | 351182 | 37772.65 | 3.79% | 115.00 |
| 2025-08-18 | 10.75 | 10.78 | 0.15 | 1.41% | 10.63 | 10.87 | 598987 | 64445.85 | 6.46% | 232.00 |
| 2025-08-15 | 10.10 | 10.63 | 0.57 | 5.67% | 10.07 | 10.86 | 964969 | 102592.55 | 10.41% | 20.00 |
东方日升(300118)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。
