| 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 | 21.44 | 22.45 | 1.55 | 7.42% | 21.31 | 22.55 | 2010656 | 444005.84 | 21.69% | 191.00 |
| 2026-02-02 | 21.39 | 20.90 | 0.97 | 4.87% | 20.87 | 22.28 | 2030248 | 437102.75 | 21.91% | 303.00 |
| 2026-01-30 | 20.71 | 19.93 | -1.13 | -5.37% | 18.92 | 21.34 | 1704186 | 337829.50 | 18.39% | 285.00 |
| 2026-01-29 | 21.07 | 21.06 | -0.20 | -0.94% | 20.46 | 22.39 | 2096862 | 452888.53 | 22.62% | 138.00 |
| 2026-01-28 | 22.45 | 21.26 | -1.67 | -7.28% | 21.16 | 22.90 | 2217029 | 483281.22 | 23.92% | 59.00 |
| 2026-01-27 | 21.68 | 22.93 | 0.41 | 1.82% | 21.03 | 23.95 | 3027440 | 682443.00 | 32.66% | 147.00 |
| 2026-01-26 | 24.00 | 22.52 | 1.76 | 8.48% | 22.25 | 24.91 | 3752436 | 890262.62 | 40.49% | 35.00 |
| 2026-01-23 | 18.14 | 20.76 | 3.46 | 20.00% | 18.11 | 20.76 | 1320446 | 264057.56 | 14.25% | 13.00 |
| 2026-01-22 | 16.31 | 17.30 | 1.05 | 6.46% | 15.87 | 17.66 | 1573475 | 267416.12 | 16.98% | 29.00 |
| 2026-01-21 | 16.19 | 16.25 | -0.49 | -2.93% | 16.18 | 17.25 | 1242661 | 206497.09 | 13.41% | 179.00 |
| 2026-01-20 | 17.68 | 16.74 | -1.24 | -6.90% | 16.34 | 19.15 | 1783100 | 314088.44 | 19.24% | 116.00 |
| 2026-01-19 | 18.00 | 17.98 | -0.60 | -3.23% | 17.79 | 19.60 | 1650212 | 306095.16 | 17.80% | 43.00 |
| 2026-01-16 | 18.04 | 18.58 | 0.96 | 5.45% | 17.65 | 19.19 | 1827604 | 336730.19 | 19.72% | 233.00 |
| 2026-01-15 | 17.34 | 17.62 | -0.04 | -0.23% | 17.10 | 18.75 | 1377820 | 245081.31 | 14.87% | 89.00 |
| 2026-01-14 | 18.06 | 17.66 | -0.41 | -2.27% | 16.90 | 19.13 | 1947437 | 352032.19 | 21.01% | 8.00 |
| 2026-01-13 | 18.37 | 18.07 | -1.43 | -7.33% | 17.20 | 18.88 | 2080561 | 373462.91 | 22.45% | 188.00 |
| 2026-01-12 | 18.20 | 19.50 | 2.52 | 14.84% | 18.00 | 20.38 | 2644866 | 519021.25 | 28.54% | 72.00 |
| 2026-01-09 | 17.49 | 16.98 | -0.42 | -2.41% | 16.56 | 19.51 | 2715476 | 483342.91 | 29.30% | 225.00 |
| 2026-01-08 | 15.70 | 17.40 | 1.10 | 6.75% | 15.55 | 17.85 | 2032114 | 344776.28 | 21.93% | 222.00 |
| 2026-01-07 | 15.51 | 16.30 | 1.73 | 11.87% | 15.20 | 16.59 | 2273062 | 359819.53 | 24.53% | 113.00 |
| 2026-01-06 | 14.46 | 14.57 | 0.11 | 0.76% | 14.22 | 15.04 | 1370454 | 199883.16 | 14.79% | 0.00 |
| 2026-01-05 | 14.74 | 14.46 | -0.20 | -1.36% | 14.01 | 15.02 | 1133765 | 164094.34 | 12.23% | 92.00 |
| 2025-12-31 | 14.75 | 14.66 | 0.18 | 1.24% | 14.48 | 15.18 | 1115609 | 165243.42 | 12.04% | 121.00 |
| 2025-12-30 | 15.88 | 14.48 | -1.32 | -8.35% | 14.44 | 15.99 | 1588228 | 238105.03 | 17.14% | 5.00 |
| 2025-12-29 | 16.67 | 15.80 | 0.10 | 0.64% | 15.67 | 17.02 | 2113499 | 341506.19 | 22.80% | 123.00 |
| 2025-12-26 | 15.32 | 15.70 | 0.85 | 5.72% | 15.16 | 16.98 | 2310549 | 370253.94 | 24.93% | 258.00 |
| 2025-12-25 | 13.81 | 14.85 | 0.77 | 5.47% | 13.58 | 14.95 | 1579063 | 226186.42 | 17.04% | 31.00 |
| 2025-12-24 | 12.63 | 14.08 | 1.35 | 10.60% | 12.41 | 14.38 | 1492546 | 201731.88 | 16.10% | 162.00 |
| 2025-12-23 | 13.18 | 12.73 | -0.28 | -2.15% | 12.60 | 13.58 | 951448 | 123451.25 | 10.27% | 19.00 |
| 2025-12-22 | 13.30 | 13.01 | -0.29 | -2.18% | 12.68 | 13.48 | 1083558 | 141218.19 | 11.69% | 43.00 |
| 2025-12-19 | 13.65 | 13.30 | 0.50 | 3.91% | 13.25 | 14.50 | 1719088 | 235450.62 | 18.55% | 151.00 |
| 2025-12-18 | 12.07 | 12.80 | 0.44 | 3.56% | 12.00 | 13.30 | 1358801 | 173032.66 | 14.66% | 87.00 |
| 2025-12-17 | 12.01 | 12.36 | 0.52 | 4.39% | 11.88 | 12.90 | 1445531 | 177968.58 | 15.60% | 150.00 |
| 2025-12-16 | 12.70 | 11.84 | -1.53 | -11.44% | 11.75 | 13.09 | 1753516 | 212940.72 | 18.92% | 23.00 |
| 2025-12-15 | 12.18 | 13.37 | 2.23 | 20.02% | 12.18 | 13.37 | 1784783 | 230116.70 | 19.26% | 27.00 |
| 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 |
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。
