东方日升(300118)股票行情 东方日升股票行情 300118股票行情_爱股网

东方日升(300118)行情

当前位置:爱股网 > 股票行情 > 东方日升(300118)

东方日升(300118)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

东方日升(300118)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-04-119.109.17-0.06-0.65%9.069.2913259912208.281.43%0.00
2025-04-109.259.230.242.67%9.169.3920585619083.932.22%0.00
2025-04-098.678.990.232.63%8.209.0725960222561.072.80%0.00
2025-04-088.628.760.344.04%8.589.1026938923744.902.91%0.00
2025-04-079.978.42-1.96-18.88%8.309.9737719833866.614.07%0.00
2025-04-0310.3910.38-0.16-1.52%10.3510.6111586412096.131.25%10.00
2025-04-0210.6510.54-0.13-1.22%10.5310.779749510361.281.05%8.00
2025-04-0110.6710.670.040.38%10.5610.8711898012747.651.28%0.00
2025-03-3110.9310.63-0.35-3.19%10.5210.9315686716728.461.69%8.00
2025-03-2811.1010.98-0.11-0.99%10.9811.2812423513796.061.34%0.00
2025-03-2711.2311.09-0.23-2.03%11.0211.2916617518454.721.79%0.00
2025-03-2611.1111.320.151.34%11.0511.4919494822093.212.10%0.00
2025-03-2511.0311.170.100.90%10.9711.3318171720345.841.96%0.00
2025-03-2411.4011.07-0.33-2.89%10.8711.4423287725768.302.51%0.00
2025-03-2111.4811.40-0.13-1.13%11.3711.7423368126950.862.52%0.00
2025-03-2011.5611.53-0.07-0.60%11.5211.7516395619046.891.77%0.00
2025-03-1911.6811.60-0.10-0.85%11.4611.8523439427221.952.53%0.00
2025-03-1811.6911.700.100.86%11.5611.7617366820206.831.87%18.00
2025-03-1711.5511.600.090.78%11.5511.8826173430660.212.82%41.00
2025-03-1411.2911.510.211.86%11.2211.5422759526073.462.46%39.00
2025-03-1311.5511.30-0.26-2.25%11.1711.5920949923781.202.26%10.00
2025-03-1211.7011.56-0.12-1.03%11.5511.9119011922111.652.05%24.00
2025-03-1111.5511.680.030.26%11.3711.7323090526642.592.49%40.00
2025-03-1011.4111.650.242.10%11.3911.7626688430987.502.88%3.00
2025-03-0711.5811.41-0.24-2.06%11.3311.7027240031173.442.94%0.00
2025-03-0611.5311.650.161.39%11.4011.7424824228752.632.68%0.00
2025-03-0511.6611.49-0.21-1.79%11.3411.6719824122682.262.14%0.00
2025-03-0411.6311.700.020.17%11.4011.7519415322452.252.09%13.00
2025-03-0311.6011.680.050.43%11.5511.9623634727862.962.55%10.00
2025-02-2812.0211.63-0.36-3.00%11.6212.1829160334685.933.15%0.00
2025-02-2712.2111.99-0.32-2.60%11.7812.2737369144877.624.03%0.00
2025-02-2611.9512.310.484.06%11.9012.3151368062489.125.54%21.00
2025-02-2511.6611.830.121.02%11.5411.9634558140884.643.73%53.00
2025-02-2411.7011.71-0.01-0.09%11.5511.8324101328198.152.60%0.00
2025-02-2111.5611.720.201.74%11.4611.7723802027707.992.57%0.00
2025-02-2011.6911.52-0.18-1.54%11.4611.7218799121695.512.03%0.00
2025-02-1911.2911.700.262.27%11.2511.8226132830187.862.82%0.00
2025-02-1811.9011.44-0.33-2.80%11.4011.9529766134908.523.21%0.00
2025-02-1711.6711.770.090.77%11.6011.8423207627249.012.50%0.00
2025-02-1411.5511.680.040.34%11.5511.8620343723846.842.19%0.00
2025-02-1311.7011.64-0.03-0.26%11.5711.8522033825804.232.38%0.00
2025-02-1211.5011.670.161.39%11.4311.6818733321631.712.02%19.00
2025-02-1111.8211.51-0.26-2.21%11.4511.8422041625469.602.38%0.00
2025-02-1011.6711.770.020.17%11.5411.8024852529046.112.68%2.00
2025-02-0711.3211.750.443.89%11.2711.9240345747197.574.35%5.00
2025-02-0610.9911.310.302.72%10.8511.3223177125863.372.50%0.00
2025-02-0510.8711.010.262.42%10.7811.2317617119390.511.90%0.00
2025-01-2711.1310.75-0.33-2.98%10.7511.2314507115857.261.57%3.00
2025-01-2410.8711.080.211.93%10.8011.1817897119778.411.93%3.00
2025-01-2311.1110.87-0.16-1.45%10.8711.2720161922361.602.18%0.00
2025-01-2210.8511.030.080.73%10.7311.0816212817691.621.75%19.00
2025-01-2111.2710.95-0.28-2.49%10.8811.3117978619739.221.94%0.00
2025-01-2011.0211.23-0.29-2.52%10.9811.4022233024888.592.40%5.00
2025-01-1711.6911.52-0.27-2.29%11.4811.8719239622265.782.08%5.00
2025-01-1611.7511.790.040.34%11.6012.0424408728822.832.63%12.00
2025-01-1511.4611.750.292.53%11.2612.1537905644439.434.09%46.00
2025-01-1410.9811.460.645.91%10.8511.4722850725645.932.47%13.00
2025-01-1310.6910.820.080.74%10.5110.9011082911899.261.20%0.00
2025-01-1011.1610.74-0.53-4.70%10.7311.3216287017915.131.76%8.00
2025-01-0911.1811.270.020.18%11.1211.4413243815004.821.43%61.00
2025-01-0811.2511.250.000.00%10.8711.3917778819851.311.92%0.00
2025-01-0711.1311.250.121.08%11.0111.2512181513577.921.31%0.00
2025-01-0611.0911.130.060.54%10.8911.3014873416561.771.60%46.00
2025-01-0311.6811.07-0.42-3.66%11.0511.7020985923902.272.26%0.00
2025-01-0211.9911.49-0.49-4.09%11.3712.0022193425945.882.39%30.00
2024-12-3112.5811.98-0.56-4.47%11.9812.6519583523926.522.11%5.00
2024-12-3012.4912.540.040.32%12.2712.5615857319691.761.71%35.00
2024-12-2712.5812.50-0.10-0.79%12.5012.7016526220844.011.78%40.00
2024-12-2612.6812.60-0.12-0.94%12.5612.7715691419875.551.69%30.00
2024-12-2512.8012.72-0.04-0.31%12.5012.9317102421675.031.85%1.00
2024-12-2412.5912.760.171.35%12.5813.0017340422167.791.87%38.00
2024-12-2313.1112.59-0.58-4.40%12.5713.1426373633857.482.85%20.00
2024-12-2013.1713.170.030.23%13.1413.3317585623264.051.90%43.00
2024-12-1913.3113.14-0.30-2.23%13.0213.4224903332775.042.69%23.00
2024-12-1813.6813.44-0.21-1.54%13.2813.7521706929235.342.34%60.00
2024-12-1713.6013.650.090.66%13.5613.8631075242609.973.35%26.00
2024-12-1613.5313.560.010.07%13.4713.7222250330187.312.40%32.00
2024-12-1313.9013.55-0.47-3.35%13.5313.9037454251196.574.04%64.00
2024-12-1214.0214.02-0.04-0.28%13.8214.1230666642842.453.31%52.00
2024-12-1114.0114.06-0.02-0.14%13.9814.1927879839199.123.01%57.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。