| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 9.67 | 9.54 | -0.12 | -1.24% | 9.51 | 9.71 | 123959 | 11875.61 | 1.34% | 0.00 |
| 2025-05-27 | 9.70 | 9.66 | -0.08 | -0.82% | 9.56 | 9.71 | 150964 | 14522.63 | 1.63% | 0.00 |
| 2025-05-26 | 9.60 | 9.74 | 0.11 | 1.14% | 9.60 | 9.82 | 156936 | 15227.03 | 1.69% | 0.00 |
| 2025-05-23 | 9.87 | 9.63 | -0.29 | -2.92% | 9.60 | 9.98 | 262702 | 25695.88 | 2.83% | 0.00 |
| 2025-05-22 | 9.95 | 9.92 | -0.03 | -0.30% | 9.78 | 10.10 | 283623 | 28164.60 | 3.06% | 9.00 |
| 2025-05-21 | 10.01 | 9.95 | -0.06 | -0.60% | 9.92 | 10.10 | 234466 | 23424.40 | 2.53% | 10.00 |
| 2025-05-20 | 10.09 | 10.01 | -0.08 | -0.79% | 9.92 | 10.10 | 243584 | 24298.99 | 2.63% | 31.00 |
| 2025-05-19 | 10.00 | 10.09 | -0.01 | -0.10% | 10.00 | 10.15 | 210814 | 21199.60 | 2.27% | 20.00 |
| 2025-05-16 | 10.30 | 10.10 | -0.12 | -1.17% | 10.08 | 10.32 | 282416 | 28665.46 | 3.05% | 15.00 |
| 2025-05-15 | 10.51 | 10.22 | -0.39 | -3.68% | 10.16 | 10.58 | 443939 | 45625.02 | 4.79% | 68.00 |
| 2025-05-14 | 10.52 | 10.61 | -0.56 | -5.01% | 10.36 | 10.72 | 899836 | 94696.16 | 9.71% | 143.00 |
| 2025-05-13 | 9.70 | 11.17 | 1.62 | 16.96% | 9.63 | 11.46 | 1172932 | 129823.58 | 12.66% | 68.00 |
| 2025-05-12 | 9.44 | 9.55 | 0.25 | 2.69% | 9.34 | 9.62 | 165911 | 15729.16 | 1.79% | 0.00 |
| 2025-05-09 | 9.56 | 9.30 | -0.28 | -2.92% | 9.26 | 9.58 | 138348 | 12927.96 | 1.49% | 0.00 |
| 2025-05-08 | 9.35 | 9.58 | 0.18 | 1.91% | 9.33 | 9.71 | 197299 | 18837.13 | 2.13% | 19.00 |
| 2025-05-07 | 9.41 | 9.40 | 0.09 | 0.97% | 9.32 | 9.55 | 199831 | 18821.86 | 2.16% | 34.00 |
| 2025-05-06 | 8.93 | 9.31 | 0.46 | 5.20% | 8.88 | 9.31 | 200467 | 18333.84 | 2.16% | 64.00 |
| 2025-04-30 | 8.70 | 8.85 | 0.15 | 1.72% | 8.68 | 8.96 | 146451 | 13000.49 | 1.58% | 10.00 |
| 2025-04-29 | 8.68 | 8.70 | -0.02 | -0.23% | 8.68 | 8.83 | 112185 | 9813.82 | 1.21% | 0.00 |
| 2025-04-28 | 8.79 | 8.72 | -0.05 | -0.57% | 8.65 | 8.85 | 101192 | 8875.26 | 1.09% | 50.00 |
| 2025-04-25 | 8.73 | 8.77 | 0.05 | 0.57% | 8.71 | 8.85 | 104016 | 9143.30 | 1.12% | 0.00 |
| 2025-04-24 | 8.91 | 8.72 | -0.18 | -2.02% | 8.71 | 8.94 | 128125 | 11280.28 | 1.38% | 0.00 |
| 2025-04-23 | 8.82 | 8.90 | 0.00 | 0.00% | 8.80 | 9.06 | 146314 | 13019.40 | 1.58% | 12.00 |
| 2025-04-22 | 9.01 | 8.90 | -0.10 | -1.11% | 8.88 | 9.12 | 141576 | 12707.73 | 1.53% | 0.00 |
| 2025-04-21 | 8.93 | 9.00 | 0.04 | 0.45% | 8.86 | 9.05 | 80775 | 7251.99 | 0.87% | 31.00 |
| 2025-04-18 | 8.96 | 8.96 | 0.00 | 0.00% | 8.85 | 9.00 | 78693 | 7023.79 | 0.85% | 0.00 |
| 2025-04-17 | 8.95 | 8.96 | -0.06 | -0.67% | 8.91 | 9.09 | 80339 | 7243.03 | 0.87% | 0.00 |
| 2025-04-16 | 9.15 | 9.02 | -0.16 | -1.74% | 8.88 | 9.19 | 117930 | 10641.16 | 1.27% | 0.00 |
| 2025-04-15 | 9.34 | 9.18 | -0.08 | -0.86% | 9.12 | 9.34 | 93387 | 8588.45 | 1.01% | 0.00 |
| 2025-04-14 | 9.33 | 9.26 | 0.09 | 0.98% | 9.26 | 9.43 | 158522 | 14789.53 | 1.71% | 3.00 |
| 2025-04-11 | 9.10 | 9.17 | -0.06 | -0.65% | 9.06 | 9.29 | 132599 | 12208.28 | 1.43% | 0.00 |
| 2025-04-10 | 9.25 | 9.23 | 0.24 | 2.67% | 9.16 | 9.39 | 205856 | 19083.93 | 2.22% | 0.00 |
| 2025-04-09 | 8.67 | 8.99 | 0.23 | 2.63% | 8.20 | 9.07 | 259602 | 22561.07 | 2.80% | 0.00 |
| 2025-04-08 | 8.62 | 8.76 | 0.34 | 4.04% | 8.58 | 9.10 | 269389 | 23744.90 | 2.91% | 0.00 |
| 2025-04-07 | 9.97 | 8.42 | -1.96 | -18.88% | 8.30 | 9.97 | 377198 | 33866.61 | 4.07% | 0.00 |
| 2025-04-03 | 10.39 | 10.38 | -0.16 | -1.52% | 10.35 | 10.61 | 115864 | 12096.13 | 1.25% | 10.00 |
| 2025-04-02 | 10.65 | 10.54 | -0.13 | -1.22% | 10.53 | 10.77 | 97495 | 10361.28 | 1.05% | 8.00 |
| 2025-04-01 | 10.67 | 10.67 | 0.04 | 0.38% | 10.56 | 10.87 | 118980 | 12747.65 | 1.28% | 0.00 |
| 2025-03-31 | 10.93 | 10.63 | -0.35 | -3.19% | 10.52 | 10.93 | 156867 | 16728.46 | 1.69% | 8.00 |
| 2025-03-28 | 11.10 | 10.98 | -0.11 | -0.99% | 10.98 | 11.28 | 124235 | 13796.06 | 1.34% | 0.00 |
| 2025-03-27 | 11.23 | 11.09 | -0.23 | -2.03% | 11.02 | 11.29 | 166175 | 18454.72 | 1.79% | 0.00 |
| 2025-03-26 | 11.11 | 11.32 | 0.15 | 1.34% | 11.05 | 11.49 | 194948 | 22093.21 | 2.10% | 0.00 |
| 2025-03-25 | 11.03 | 11.17 | 0.10 | 0.90% | 10.97 | 11.33 | 181717 | 20345.84 | 1.96% | 0.00 |
| 2025-03-24 | 11.40 | 11.07 | -0.33 | -2.89% | 10.87 | 11.44 | 232877 | 25768.30 | 2.51% | 0.00 |
| 2025-03-21 | 11.48 | 11.40 | -0.13 | -1.13% | 11.37 | 11.74 | 233681 | 26950.86 | 2.52% | 0.00 |
| 2025-03-20 | 11.56 | 11.53 | -0.07 | -0.60% | 11.52 | 11.75 | 163956 | 19046.89 | 1.77% | 0.00 |
| 2025-03-19 | 11.68 | 11.60 | -0.10 | -0.85% | 11.46 | 11.85 | 234394 | 27221.95 | 2.53% | 0.00 |
| 2025-03-18 | 11.69 | 11.70 | 0.10 | 0.86% | 11.56 | 11.76 | 173668 | 20206.83 | 1.87% | 18.00 |
| 2025-03-17 | 11.55 | 11.60 | 0.09 | 0.78% | 11.55 | 11.88 | 261734 | 30660.21 | 2.82% | 41.00 |
| 2025-03-14 | 11.29 | 11.51 | 0.21 | 1.86% | 11.22 | 11.54 | 227595 | 26073.46 | 2.46% | 39.00 |
| 2025-03-13 | 11.55 | 11.30 | -0.26 | -2.25% | 11.17 | 11.59 | 209499 | 23781.20 | 2.26% | 10.00 |
| 2025-03-12 | 11.70 | 11.56 | -0.12 | -1.03% | 11.55 | 11.91 | 190119 | 22111.65 | 2.05% | 24.00 |
| 2025-03-11 | 11.55 | 11.68 | 0.03 | 0.26% | 11.37 | 11.73 | 230905 | 26642.59 | 2.49% | 40.00 |
| 2025-03-10 | 11.41 | 11.65 | 0.24 | 2.10% | 11.39 | 11.76 | 266884 | 30987.50 | 2.88% | 3.00 |
| 2025-03-07 | 11.58 | 11.41 | -0.24 | -2.06% | 11.33 | 11.70 | 272400 | 31173.44 | 2.94% | 0.00 |
| 2025-03-06 | 11.53 | 11.65 | 0.16 | 1.39% | 11.40 | 11.74 | 248242 | 28752.63 | 2.68% | 0.00 |
| 2025-03-05 | 11.66 | 11.49 | -0.21 | -1.79% | 11.34 | 11.67 | 198241 | 22682.26 | 2.14% | 0.00 |
| 2025-03-04 | 11.63 | 11.70 | 0.02 | 0.17% | 11.40 | 11.75 | 194153 | 22452.25 | 2.09% | 13.00 |
| 2025-03-03 | 11.60 | 11.68 | 0.05 | 0.43% | 11.55 | 11.96 | 236347 | 27862.96 | 2.55% | 10.00 |
| 2025-02-28 | 12.02 | 11.63 | -0.36 | -3.00% | 11.62 | 12.18 | 291603 | 34685.93 | 3.15% | 0.00 |
| 2025-02-27 | 12.21 | 11.99 | -0.32 | -2.60% | 11.78 | 12.27 | 373691 | 44877.62 | 4.03% | 0.00 |
| 2025-02-26 | 11.95 | 12.31 | 0.48 | 4.06% | 11.90 | 12.31 | 513680 | 62489.12 | 5.54% | 21.00 |
| 2025-02-25 | 11.66 | 11.83 | 0.12 | 1.02% | 11.54 | 11.96 | 345581 | 40884.64 | 3.73% | 53.00 |
| 2025-02-24 | 11.70 | 11.71 | -0.01 | -0.09% | 11.55 | 11.83 | 241013 | 28198.15 | 2.60% | 0.00 |
| 2025-02-21 | 11.56 | 11.72 | 0.20 | 1.74% | 11.46 | 11.77 | 238020 | 27707.99 | 2.57% | 0.00 |
| 2025-02-20 | 11.69 | 11.52 | -0.18 | -1.54% | 11.46 | 11.72 | 187991 | 21695.51 | 2.03% | 0.00 |
| 2025-02-19 | 11.29 | 11.70 | 0.26 | 2.27% | 11.25 | 11.82 | 261328 | 30187.86 | 2.82% | 0.00 |
| 2025-02-18 | 11.90 | 11.44 | -0.33 | -2.80% | 11.40 | 11.95 | 297661 | 34908.52 | 3.21% | 0.00 |
| 2025-02-17 | 11.67 | 11.77 | 0.09 | 0.77% | 11.60 | 11.84 | 232076 | 27249.01 | 2.50% | 0.00 |
| 2025-02-14 | 11.55 | 11.68 | 0.04 | 0.34% | 11.55 | 11.86 | 203437 | 23846.84 | 2.19% | 0.00 |
| 2025-02-13 | 11.70 | 11.64 | -0.03 | -0.26% | 11.57 | 11.85 | 220338 | 25804.23 | 2.38% | 0.00 |
| 2025-02-12 | 11.50 | 11.67 | 0.16 | 1.39% | 11.43 | 11.68 | 187333 | 21631.71 | 2.02% | 19.00 |
| 2025-02-11 | 11.82 | 11.51 | -0.26 | -2.21% | 11.45 | 11.84 | 220416 | 25469.60 | 2.38% | 0.00 |
| 2025-02-10 | 11.67 | 11.77 | 0.02 | 0.17% | 11.54 | 11.80 | 248525 | 29046.11 | 2.68% | 2.00 |
| 2025-02-07 | 11.32 | 11.75 | 0.44 | 3.89% | 11.27 | 11.92 | 403457 | 47197.57 | 4.35% | 5.00 |
| 2025-02-06 | 10.99 | 11.31 | 0.30 | 2.72% | 10.85 | 11.32 | 231771 | 25863.37 | 2.50% | 0.00 |
| 2025-02-05 | 10.87 | 11.01 | 0.26 | 2.42% | 10.78 | 11.23 | 176171 | 19390.51 | 1.90% | 0.00 |
| 2025-01-27 | 11.13 | 10.75 | -0.33 | -2.98% | 10.75 | 11.23 | 145071 | 15857.26 | 1.57% | 3.00 |
| 2025-01-24 | 10.87 | 11.08 | 0.21 | 1.93% | 10.80 | 11.18 | 178971 | 19778.41 | 1.93% | 3.00 |
| 2025-01-23 | 11.11 | 10.87 | -0.16 | -1.45% | 10.87 | 11.27 | 201619 | 22361.60 | 2.18% | 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。
