| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.18 | 10.30 | 0.16 | 1.58% | 10.15 | 10.63 | 440382 | 45832.56 | 4.75% | 0.00 |
| 2025-07-31 | 10.44 | 10.14 | -0.41 | -3.89% | 10.07 | 10.58 | 424808 | 43669.51 | 4.58% | 44.00 |
| 2025-07-30 | 10.70 | 10.55 | -0.24 | -2.22% | 10.42 | 10.85 | 373595 | 39727.64 | 4.03% | 45.00 |
| 2025-07-29 | 10.61 | 10.79 | 0.18 | 1.70% | 10.43 | 10.79 | 366569 | 38925.49 | 3.96% | 58.00 |
| 2025-07-28 | 10.60 | 10.61 | -0.11 | -1.03% | 10.46 | 10.68 | 300708 | 31798.42 | 3.24% | 20.00 |
| 2025-07-25 | 10.88 | 10.72 | -0.19 | -1.74% | 10.65 | 10.95 | 423887 | 45635.71 | 4.57% | 82.00 |
| 2025-07-24 | 10.40 | 10.91 | 0.45 | 4.30% | 10.36 | 10.92 | 737103 | 79336.01 | 7.95% | 67.00 |
| 2025-07-23 | 10.80 | 10.46 | -0.28 | -2.61% | 10.45 | 10.92 | 555874 | 59337.49 | 6.00% | 46.00 |
| 2025-07-22 | 10.50 | 10.74 | 0.20 | 1.90% | 10.38 | 10.83 | 617005 | 65697.95 | 6.66% | 125.00 |
| 2025-07-21 | 10.31 | 10.54 | 0.22 | 2.13% | 10.23 | 10.62 | 464872 | 48666.82 | 5.02% | 23.00 |
| 2025-07-18 | 10.51 | 10.32 | -0.18 | -1.71% | 10.27 | 10.67 | 411511 | 42792.13 | 4.44% | 3.00 |
| 2025-07-17 | 10.65 | 10.50 | 0.09 | 0.86% | 10.31 | 10.84 | 587425 | 61682.02 | 6.34% | 112.00 |
| 2025-07-16 | 10.25 | 10.41 | 0.10 | 0.97% | 10.16 | 10.45 | 418722 | 43049.97 | 4.52% | 10.00 |
| 2025-07-15 | 10.45 | 10.31 | -0.19 | -1.81% | 10.21 | 10.64 | 480132 | 49935.39 | 5.18% | 1.00 |
| 2025-07-14 | 10.49 | 10.50 | -0.05 | -0.47% | 10.37 | 10.63 | 434191 | 45450.95 | 4.68% | 0.00 |
| 2025-07-11 | 10.69 | 10.55 | -0.18 | -1.68% | 10.46 | 10.77 | 611087 | 64552.56 | 6.59% | 100.00 |
| 2025-07-10 | 10.48 | 10.73 | 0.20 | 1.90% | 10.48 | 11.07 | 1049258 | 113445.65 | 11.32% | 95.00 |
| 2025-07-09 | 10.51 | 10.53 | -0.07 | -0.66% | 10.45 | 10.82 | 823176 | 87321.20 | 8.88% | 83.00 |
| 2025-07-08 | 9.93 | 10.60 | 0.62 | 6.21% | 9.89 | 10.75 | 1111583 | 116077.95 | 11.99% | 101.00 |
| 2025-07-07 | 9.91 | 9.98 | -0.16 | -1.58% | 9.81 | 10.18 | 427571 | 42781.30 | 4.61% | 4.00 |
| 2025-07-04 | 10.37 | 10.14 | 0.07 | 0.70% | 9.90 | 10.50 | 750139 | 75936.90 | 8.09% | 102.00 |
| 2025-07-03 | 10.16 | 10.07 | -0.37 | -3.54% | 9.92 | 10.26 | 924744 | 92807.91 | 9.98% | 81.00 |
| 2025-07-02 | 9.80 | 10.44 | 1.00 | 10.59% | 9.56 | 10.98 | 1445454 | 148223.00 | 15.60% | 8.00 |
| 2025-07-01 | 9.50 | 9.44 | -0.14 | -1.46% | 9.31 | 9.51 | 248213 | 23353.29 | 2.68% | 19.00 |
| 2025-06-30 | 9.56 | 9.58 | 0.32 | 3.46% | 9.41 | 9.66 | 423425 | 40329.51 | 4.57% | 87.00 |
| 2025-06-27 | 9.18 | 9.26 | 0.13 | 1.42% | 9.17 | 9.47 | 304956 | 28412.40 | 3.29% | 0.00 |
| 2025-06-26 | 9.24 | 9.13 | -0.11 | -1.19% | 9.13 | 9.39 | 281628 | 26075.55 | 3.04% | 0.00 |
| 2025-06-25 | 9.19 | 9.24 | 0.06 | 0.65% | 9.07 | 9.24 | 257276 | 23578.30 | 2.78% | 14.00 |
| 2025-06-24 | 8.95 | 9.18 | 0.22 | 2.46% | 8.91 | 9.18 | 265740 | 24157.70 | 2.87% | 5.00 |
| 2025-06-23 | 8.70 | 8.96 | 0.06 | 0.67% | 8.58 | 8.97 | 289383 | 25558.85 | 3.12% | 90.00 |
| 2025-06-20 | 8.86 | 8.90 | 0.12 | 1.37% | 8.85 | 9.35 | 442106 | 40221.64 | 4.77% | 0.00 |
| 2025-06-19 | 8.94 | 8.78 | -0.15 | -1.68% | 8.76 | 9.03 | 187214 | 16591.04 | 2.02% | 0.00 |
| 2025-06-18 | 8.96 | 8.93 | -0.10 | -1.11% | 8.91 | 9.05 | 154995 | 13885.81 | 1.67% | 0.00 |
| 2025-06-17 | 8.95 | 9.03 | 0.03 | 0.33% | 8.87 | 9.10 | 214729 | 19314.42 | 2.32% | 0.00 |
| 2025-06-16 | 8.75 | 9.00 | 0.24 | 2.74% | 8.67 | 9.01 | 295281 | 26254.31 | 3.19% | 21.00 |
| 2025-06-13 | 9.17 | 8.76 | -0.48 | -5.19% | 8.70 | 9.21 | 659990 | 58645.48 | 7.12% | 0.00 |
| 2025-06-12 | 9.52 | 9.24 | -0.33 | -3.45% | 9.18 | 9.53 | 421510 | 39114.29 | 4.55% | 104.00 |
| 2025-06-11 | 9.55 | 9.57 | 0.04 | 0.42% | 9.54 | 9.74 | 264474 | 25520.35 | 2.85% | 52.00 |
| 2025-06-10 | 9.66 | 9.53 | -0.14 | -1.45% | 9.45 | 9.75 | 232400 | 22324.07 | 2.51% | 14.00 |
| 2025-06-09 | 9.41 | 9.67 | 0.26 | 2.76% | 9.40 | 9.68 | 201800 | 19349.71 | 2.18% | 0.00 |
| 2025-06-06 | 9.53 | 9.41 | -0.08 | -0.84% | 9.40 | 9.54 | 138435 | 13103.05 | 1.49% | 0.00 |
| 2025-06-05 | 9.54 | 9.49 | -0.04 | -0.42% | 9.40 | 9.58 | 124696 | 11819.38 | 1.35% | 0.00 |
| 2025-06-04 | 9.45 | 9.53 | 0.09 | 0.95% | 9.43 | 9.59 | 130694 | 12458.09 | 1.41% | 19.00 |
| 2025-06-03 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.51 | 118799 | 11221.13 | 1.28% | 0.00 |
| 2025-05-30 | 9.62 | 9.44 | -0.20 | -2.07% | 9.42 | 9.62 | 149262 | 14150.58 | 1.61% | 0.00 |
| 2025-05-29 | 9.55 | 9.64 | 0.10 | 1.05% | 9.54 | 9.67 | 128522 | 12376.07 | 1.39% | 10.00 |
| 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 |
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。
