| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.42 | 12.53 | 0.23 | 1.87% | 12.30 | 12.58 | 800397 | 99860.06 | 8.84% | 21.00 |
| 2025-08-21 | 12.34 | 12.30 | -0.05 | -0.40% | 12.13 | 12.63 | 607710 | 74950.14 | 6.71% | 35.00 |
| 2025-08-20 | 12.36 | 12.35 | -0.13 | -1.04% | 12.01 | 12.41 | 724779 | 88574.29 | 8.00% | 14.00 |
| 2025-08-19 | 12.39 | 12.48 | -0.02 | -0.16% | 12.27 | 12.96 | 1146416 | 144447.59 | 12.66% | 0.00 |
| 2025-08-18 | 12.19 | 12.50 | 0.40 | 3.31% | 12.10 | 12.75 | 1390826 | 173491.88 | 15.36% | 46.00 |
| 2025-08-15 | 11.61 | 12.10 | 0.36 | 3.07% | 11.61 | 12.14 | 920404 | 110051.93 | 10.16% | 25.00 |
| 2025-08-14 | 12.25 | 11.74 | -0.30 | -2.49% | 11.74 | 12.41 | 1119193 | 135376.88 | 12.36% | 0.00 |
| 2025-08-13 | 11.92 | 12.04 | 0.06 | 0.50% | 11.73 | 12.30 | 1063154 | 127709.66 | 11.74% | 5.00 |
| 2025-08-12 | 12.07 | 11.98 | -0.25 | -2.04% | 11.85 | 12.57 | 1108800 | 133643.34 | 12.24% | 0.00 |
| 2025-08-11 | 11.65 | 12.23 | 0.60 | 5.16% | 11.65 | 12.55 | 1803693 | 221188.36 | 19.91% | 377.00 |
| 2025-08-08 | 12.02 | 11.63 | -0.64 | -5.22% | 11.45 | 12.22 | 1723277 | 201740.14 | 19.03% | 284.00 |
| 2025-08-07 | 12.89 | 12.27 | -0.44 | -3.46% | 12.18 | 13.29 | 2852788 | 360748.44 | 31.50% | 24.00 |
| 2025-08-06 | 11.21 | 12.71 | 2.12 | 20.02% | 10.77 | 12.71 | 2534433 | 302303.66 | 27.98% | 144.00 |
| 2025-08-05 | 10.40 | 10.59 | 0.20 | 1.92% | 10.23 | 10.89 | 646556 | 68238.62 | 7.14% | 286.00 |
| 2025-08-04 | 10.26 | 10.39 | 0.05 | 0.48% | 10.19 | 10.39 | 300837 | 31028.53 | 3.32% | 422.00 |
| 2025-08-01 | 10.17 | 10.34 | 0.18 | 1.77% | 10.07 | 10.44 | 518347 | 53202.07 | 5.72% | 48.00 |
| 2025-07-31 | 10.10 | 10.16 | 0.02 | 0.20% | 10.06 | 10.33 | 405819 | 41418.55 | 4.48% | 13.00 |
| 2025-07-30 | 10.28 | 10.14 | -0.11 | -1.07% | 10.06 | 10.37 | 353694 | 36157.01 | 3.90% | 0.00 |
| 2025-07-29 | 10.24 | 10.25 | -0.04 | -0.39% | 10.04 | 10.26 | 276883 | 28111.11 | 3.06% | 0.00 |
| 2025-07-28 | 10.25 | 10.29 | 0.04 | 0.39% | 10.10 | 10.30 | 325241 | 33218.16 | 3.59% | 15.00 |
| 2025-07-25 | 10.14 | 10.25 | 0.13 | 1.28% | 10.05 | 10.49 | 434405 | 44508.62 | 4.80% | 10.00 |
| 2025-07-24 | 9.98 | 10.12 | 0.18 | 1.81% | 9.95 | 10.13 | 233889 | 23471.04 | 2.58% | 12.00 |
| 2025-07-23 | 10.04 | 9.94 | -0.09 | -0.90% | 9.93 | 10.07 | 256830 | 25657.66 | 2.84% | 1.00 |
| 2025-07-22 | 10.19 | 10.03 | -0.19 | -1.86% | 9.96 | 10.22 | 327766 | 32941.06 | 3.62% | 0.00 |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.11 | 10.25 | 243713 | 24827.89 | 2.69% | 357.00 |
| 2025-07-18 | 10.26 | 10.20 | -0.04 | -0.39% | 10.18 | 10.43 | 277273 | 28479.57 | 3.06% | 0.00 |
| 2025-07-17 | 10.07 | 10.24 | 0.17 | 1.69% | 10.01 | 10.26 | 334314 | 33994.26 | 3.69% | 514.00 |
| 2025-07-16 | 10.13 | 10.07 | -0.05 | -0.49% | 10.04 | 10.32 | 349157 | 35532.80 | 3.85% | 64.00 |
| 2025-07-15 | 10.01 | 10.12 | 0.06 | 0.60% | 9.87 | 10.14 | 400728 | 40078.62 | 4.42% | 85.00 |
| 2025-07-14 | 10.25 | 10.06 | -0.60 | -5.63% | 9.97 | 10.30 | 660814 | 66584.41 | 7.30% | 2.00 |
| 2025-07-11 | 10.26 | 10.66 | 0.41 | 4.00% | 10.21 | 10.75 | 788767 | 83557.28 | 8.71% | 49.00 |
| 2025-07-10 | 10.27 | 10.25 | -0.09 | -0.87% | 10.22 | 10.36 | 249883 | 25704.15 | 2.76% | 62.00 |
| 2025-07-09 | 10.46 | 10.34 | -0.12 | -1.15% | 10.31 | 10.49 | 329785 | 34246.27 | 3.64% | 30.00 |
| 2025-07-08 | 10.28 | 10.46 | 0.18 | 1.75% | 10.19 | 10.49 | 387359 | 40240.91 | 4.28% | 25.00 |
| 2025-07-07 | 10.19 | 10.28 | 0.06 | 0.59% | 10.17 | 10.38 | 291468 | 29930.36 | 3.22% | 0.00 |
| 2025-07-04 | 10.35 | 10.22 | -0.13 | -1.26% | 10.16 | 10.46 | 475720 | 49142.44 | 5.25% | 28.00 |
| 2025-07-03 | 10.34 | 10.35 | -0.01 | -0.10% | 10.24 | 10.46 | 358743 | 37064.84 | 3.96% | 144.00 |
| 2025-07-02 | 10.62 | 10.36 | -0.20 | -1.89% | 10.28 | 10.64 | 443366 | 46291.70 | 4.89% | 0.00 |
| 2025-07-01 | 10.88 | 10.56 | -0.34 | -3.12% | 10.40 | 10.92 | 746013 | 79051.79 | 8.24% | 84.00 |
| 2025-06-30 | 10.86 | 10.90 | -0.08 | -0.73% | 10.80 | 11.15 | 685591 | 74915.77 | 7.57% | 11.00 |
| 2025-06-27 | 11.16 | 10.98 | -0.11 | -0.99% | 10.81 | 11.53 | 1292944 | 143574.75 | 14.27% | 2.00 |
| 2025-06-26 | 10.05 | 11.09 | 1.04 | 10.35% | 9.93 | 11.10 | 1381182 | 147501.55 | 15.25% | 30.00 |
| 2025-06-25 | 9.85 | 10.05 | 0.24 | 2.45% | 9.70 | 10.06 | 344001 | 34177.78 | 3.80% | 31.00 |
| 2025-06-24 | 9.56 | 9.81 | 0.23 | 2.40% | 9.56 | 9.84 | 279075 | 27241.76 | 3.08% | 0.00 |
| 2025-06-23 | 9.12 | 9.58 | 0.39 | 4.24% | 9.08 | 9.63 | 247713 | 23342.82 | 2.73% | 0.00 |
| 2025-06-20 | 9.42 | 9.19 | -0.25 | -2.65% | 9.18 | 9.49 | 203851 | 18937.38 | 2.25% | 0.00 |
| 2025-06-19 | 9.72 | 9.44 | -0.28 | -2.88% | 9.41 | 9.80 | 229459 | 21961.64 | 2.53% | 6.00 |
| 2025-06-18 | 9.69 | 9.72 | -0.03 | -0.31% | 9.64 | 9.78 | 168257 | 16345.08 | 1.86% | 6.00 |
| 2025-06-17 | 9.65 | 9.75 | 0.10 | 1.04% | 9.57 | 9.85 | 223729 | 21745.29 | 2.47% | 0.00 |
| 2025-06-16 | 9.41 | 9.65 | 0.23 | 2.44% | 9.39 | 9.67 | 213957 | 20530.76 | 2.36% | 0.00 |
| 2025-06-13 | 9.73 | 9.42 | -0.34 | -3.48% | 9.41 | 9.73 | 237688 | 22653.87 | 2.62% | 0.00 |
| 2025-06-12 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.88 | 211875 | 20689.47 | 2.34% | 11.00 |
| 2025-06-11 | 9.63 | 9.67 | 0.02 | 0.21% | 9.60 | 9.81 | 169083 | 16428.15 | 1.87% | 0.00 |
| 2025-06-10 | 9.88 | 9.65 | -0.24 | -2.43% | 9.50 | 9.94 | 260625 | 25222.85 | 2.88% | 0.00 |
| 2025-06-09 | 9.85 | 9.89 | 0.09 | 0.92% | 9.78 | 9.95 | 200904 | 19842.76 | 2.22% | 21.00 |
| 2025-06-06 | 9.90 | 9.80 | -0.09 | -0.91% | 9.74 | 9.92 | 196145 | 19253.87 | 2.17% | 0.00 |
| 2025-06-05 | 9.66 | 9.89 | 0.26 | 2.70% | 9.63 | 9.90 | 302015 | 29532.36 | 3.33% | 2.00 |
| 2025-06-04 | 9.57 | 9.63 | 0.07 | 0.73% | 9.52 | 9.68 | 145817 | 14020.55 | 1.61% | 0.00 |
| 2025-06-03 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.79 | 194113 | 18761.30 | 2.14% | 0.00 |
| 2025-05-30 | 9.72 | 9.52 | -0.22 | -2.26% | 9.48 | 9.76 | 196930 | 18839.13 | 2.17% | 0.00 |
| 2025-05-29 | 9.32 | 9.74 | 0.42 | 4.51% | 9.32 | 9.75 | 288071 | 27647.20 | 3.18% | 0.00 |
| 2025-05-28 | 9.42 | 9.32 | -0.09 | -0.96% | 9.28 | 9.50 | 134441 | 12566.62 | 1.48% | 0.00 |
| 2025-05-27 | 9.51 | 9.41 | -0.16 | -1.67% | 9.38 | 9.52 | 166504 | 15696.92 | 1.84% | 0.00 |
| 2025-05-26 | 9.45 | 9.57 | 0.22 | 2.35% | 9.45 | 9.69 | 198975 | 19011.78 | 2.20% | 0.00 |
| 2025-05-23 | 9.60 | 9.35 | -0.27 | -2.81% | 9.35 | 9.73 | 218435 | 20816.74 | 2.41% | 106.00 |
| 2025-05-22 | 9.70 | 9.62 | -0.12 | -1.23% | 9.58 | 9.83 | 144050 | 13934.96 | 1.59% | 0.00 |
| 2025-05-21 | 9.97 | 9.74 | -0.17 | -1.72% | 9.71 | 9.97 | 155953 | 15250.32 | 1.72% | 0.00 |
| 2025-05-20 | 9.82 | 9.91 | 0.03 | 0.30% | 9.73 | 9.95 | 163812 | 16160.12 | 1.81% | 0.00 |
| 2025-05-19 | 9.80 | 9.88 | 0.11 | 1.13% | 9.60 | 9.89 | 180755 | 17661.04 | 2.00% | 0.00 |
| 2025-05-16 | 9.75 | 9.77 | -0.03 | -0.31% | 9.66 | 9.88 | 160300 | 15708.32 | 1.77% | 0.00 |
| 2025-05-15 | 10.16 | 9.80 | -0.40 | -3.92% | 9.79 | 10.18 | 305968 | 30290.60 | 3.38% | 0.00 |
| 2025-05-14 | 10.12 | 10.20 | 0.07 | 0.69% | 10.04 | 10.30 | 269709 | 27437.61 | 2.98% | 5.00 |
| 2025-05-13 | 10.42 | 10.13 | -0.12 | -1.17% | 10.10 | 10.43 | 247656 | 25328.68 | 2.73% | 5.00 |
| 2025-05-12 | 10.14 | 10.25 | 0.20 | 1.99% | 10.10 | 10.25 | 240829 | 24537.43 | 2.66% | 8.00 |
| 2025-05-09 | 10.33 | 10.05 | -0.24 | -2.33% | 10.01 | 10.35 | 282300 | 28557.32 | 3.12% | 0.00 |
| 2025-05-08 | 10.15 | 10.29 | 0.10 | 0.98% | 10.10 | 10.35 | 310239 | 31855.79 | 3.43% | 10.00 |
| 2025-05-07 | 10.36 | 10.19 | -0.04 | -0.39% | 10.03 | 10.50 | 362438 | 37051.57 | 4.00% | 0.00 |
| 2025-05-06 | 9.95 | 10.23 | 0.40 | 4.07% | 9.92 | 10.27 | 344905 | 35017.99 | 3.81% | 22.00 |
| 2025-04-30 | 9.73 | 9.83 | 0.13 | 1.34% | 9.69 | 9.96 | 233872 | 23106.06 | 2.58% | 21.00 |
| 2025-04-29 | 9.50 | 9.70 | 0.14 | 1.46% | 9.41 | 9.75 | 231004 | 22295.02 | 2.55% | 0.00 |
东方国信(300166)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。
