| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 9.55 | 9.82 | 0.27 | 2.83% | 9.55 | 10.05 | 563122 | 55534.12 | 6.22% | 0.00 |
| 2025-04-10 | 9.65 | 9.55 | 0.17 | 1.81% | 9.55 | 9.96 | 525945 | 51284.79 | 5.81% | 20.00 |
| 2025-04-09 | 8.88 | 9.38 | 0.37 | 4.11% | 8.32 | 9.50 | 587790 | 53136.84 | 6.49% | 55.00 |
| 2025-04-08 | 8.67 | 9.01 | 0.46 | 5.38% | 8.67 | 9.30 | 605668 | 54421.87 | 6.69% | 88.00 |
| 2025-04-07 | 9.90 | 8.55 | -2.14 | -20.02% | 8.55 | 10.14 | 680746 | 62028.69 | 7.52% | 3.00 |
| 2025-04-03 | 10.74 | 10.69 | -0.17 | -1.57% | 10.60 | 11.01 | 270270 | 29134.55 | 2.98% | 54.00 |
| 2025-04-02 | 10.78 | 10.86 | 0.01 | 0.09% | 10.75 | 11.07 | 234605 | 25628.09 | 2.59% | 11.00 |
| 2025-04-01 | 11.08 | 10.85 | -0.22 | -1.99% | 10.83 | 11.11 | 281447 | 30806.60 | 3.11% | 12.00 |
| 2025-03-31 | 10.78 | 11.07 | 0.19 | 1.75% | 10.48 | 11.08 | 425227 | 45711.78 | 4.70% | 29.00 |
| 2025-03-28 | 11.05 | 10.88 | -0.16 | -1.45% | 10.88 | 11.23 | 318023 | 35053.36 | 3.51% | 32.00 |
| 2025-03-27 | 11.15 | 11.04 | -0.11 | -0.99% | 10.96 | 11.34 | 333507 | 37168.64 | 3.68% | 15.00 |
| 2025-03-26 | 11.11 | 11.15 | 0.00 | 0.00% | 11.06 | 11.39 | 343565 | 38459.54 | 3.79% | 75.00 |
| 2025-03-25 | 11.71 | 11.15 | -0.59 | -5.03% | 11.08 | 11.76 | 628026 | 71397.49 | 6.94% | 82.00 |
| 2025-03-24 | 12.61 | 11.74 | -1.05 | -8.21% | 11.48 | 12.68 | 1123769 | 134149.94 | 12.41% | 118.00 |
| 2025-03-21 | 12.60 | 12.79 | 0.00 | 0.00% | 12.37 | 13.65 | 1466842 | 193437.23 | 16.20% | 105.00 |
| 2025-03-20 | 12.86 | 12.79 | -0.26 | -1.99% | 12.72 | 13.10 | 556858 | 71806.95 | 6.15% | 113.00 |
| 2025-03-19 | 13.18 | 13.05 | -0.36 | -2.68% | 12.80 | 13.20 | 835130 | 108607.34 | 9.22% | 42.00 |
| 2025-03-18 | 13.31 | 13.41 | 0.21 | 1.59% | 13.03 | 13.74 | 1271976 | 170012.91 | 14.05% | 90.00 |
| 2025-03-17 | 12.79 | 13.20 | 0.38 | 2.96% | 12.60 | 13.29 | 1072498 | 140085.14 | 11.84% | 256.00 |
| 2025-03-14 | 12.74 | 12.82 | 0.12 | 0.94% | 12.23 | 12.99 | 904991 | 114802.67 | 9.99% | 116.00 |
| 2025-03-13 | 12.68 | 12.70 | -0.03 | -0.24% | 12.28 | 12.98 | 927459 | 116784.36 | 10.24% | 14.00 |
| 2025-03-12 | 12.25 | 12.73 | 0.58 | 4.77% | 12.14 | 13.10 | 1043878 | 132819.42 | 11.53% | 18.00 |
| 2025-03-11 | 11.90 | 12.15 | 0.00 | 0.00% | 11.81 | 12.25 | 442724 | 53370.11 | 4.89% | 15.00 |
| 2025-03-10 | 12.34 | 12.15 | -0.26 | -2.10% | 11.92 | 12.54 | 618591 | 75204.73 | 6.83% | 0.00 |
| 2025-03-07 | 12.78 | 12.41 | -0.51 | -3.95% | 12.28 | 12.92 | 818920 | 103130.35 | 9.04% | 19.00 |
| 2025-03-06 | 12.47 | 12.92 | 0.51 | 4.11% | 12.36 | 13.04 | 1048202 | 134477.47 | 11.57% | 117.00 |
| 2025-03-05 | 12.04 | 12.41 | 0.45 | 3.76% | 11.95 | 12.43 | 687834 | 83872.93 | 7.60% | 118.00 |
| 2025-03-04 | 11.52 | 11.96 | 0.21 | 1.79% | 11.43 | 12.05 | 454213 | 53962.89 | 5.02% | 152.00 |
| 2025-03-03 | 11.92 | 11.75 | -0.06 | -0.51% | 11.60 | 12.15 | 580042 | 68852.59 | 6.41% | 44.00 |
| 2025-02-28 | 12.73 | 11.81 | -1.04 | -8.09% | 11.77 | 12.90 | 875470 | 106432.17 | 9.67% | 65.00 |
| 2025-02-27 | 13.29 | 12.85 | -0.59 | -4.39% | 12.61 | 13.71 | 1047208 | 136503.61 | 11.56% | 36.00 |
| 2025-02-26 | 13.20 | 13.44 | 0.35 | 2.67% | 12.65 | 13.45 | 1211244 | 158747.09 | 13.38% | 160.00 |
| 2025-02-25 | 12.99 | 13.09 | -0.45 | -3.32% | 12.86 | 13.53 | 1200685 | 157562.75 | 13.26% | 49.00 |
| 2025-02-24 | 13.38 | 13.54 | 0.16 | 1.20% | 13.29 | 14.20 | 1885332 | 259119.52 | 20.82% | 148.00 |
| 2025-02-21 | 12.52 | 13.38 | 1.10 | 8.96% | 12.31 | 13.58 | 1694142 | 219449.09 | 18.71% | 65.00 |
| 2025-02-20 | 12.23 | 12.28 | -0.01 | -0.08% | 12.00 | 12.55 | 921322 | 112880.90 | 10.17% | 51.00 |
| 2025-02-19 | 12.02 | 12.29 | 0.34 | 2.85% | 11.97 | 12.34 | 815731 | 99551.63 | 9.01% | 128.00 |
| 2025-02-18 | 12.42 | 11.95 | -0.67 | -5.31% | 11.94 | 12.86 | 1168671 | 144370.75 | 12.91% | 86.00 |
| 2025-02-17 | 13.73 | 12.62 | -0.78 | -5.82% | 12.51 | 13.76 | 1495744 | 194656.11 | 16.52% | 306.00 |
| 2025-02-14 | 12.82 | 13.40 | 0.25 | 1.90% | 12.66 | 13.66 | 1758800 | 232307.69 | 19.42% | 40.00 |
| 2025-02-13 | 12.74 | 13.15 | 0.29 | 2.26% | 12.10 | 13.35 | 1848919 | 233200.92 | 20.42% | 194.00 |
| 2025-02-12 | 12.56 | 12.86 | -0.28 | -2.13% | 12.36 | 13.00 | 1663823 | 212355.77 | 18.37% | 198.00 |
| 2025-02-11 | 12.40 | 13.14 | 0.75 | 6.05% | 12.26 | 13.59 | 2460974 | 316859.25 | 27.18% | 208.00 |
| 2025-02-10 | 12.46 | 12.39 | 0.23 | 1.89% | 12.06 | 12.87 | 2120012 | 263434.03 | 23.41% | 245.00 |
| 2025-02-07 | 12.02 | 12.16 | 0.48 | 4.11% | 11.90 | 12.89 | 2253251 | 277196.81 | 24.88% | 67.00 |
| 2025-02-06 | 11.27 | 11.68 | 0.33 | 2.91% | 11.11 | 11.95 | 1724843 | 200799.14 | 19.05% | 378.00 |
| 2025-02-05 | 10.80 | 11.35 | 1.03 | 9.98% | 10.68 | 11.60 | 1617303 | 180319.33 | 17.86% | 294.00 |
| 2025-01-27 | 11.01 | 10.32 | -0.88 | -7.86% | 10.30 | 11.01 | 1075567 | 113661.31 | 11.88% | 79.00 |
| 2025-01-24 | 10.28 | 11.20 | 0.89 | 8.63% | 10.28 | 11.26 | 1597013 | 174179.62 | 17.64% | 145.00 |
| 2025-01-23 | 10.68 | 10.31 | -0.11 | -1.06% | 10.21 | 10.98 | 882962 | 93271.84 | 9.75% | 3.00 |
| 2025-01-22 | 10.68 | 10.42 | -0.35 | -3.25% | 10.31 | 10.80 | 852232 | 89836.23 | 9.41% | 24.00 |
| 2025-01-21 | 10.69 | 10.77 | 0.18 | 1.70% | 10.20 | 11.35 | 1279328 | 136515.20 | 14.13% | 0.00 |
| 2025-01-20 | 10.25 | 10.59 | 0.44 | 4.33% | 10.01 | 10.80 | 1147763 | 120277.39 | 12.67% | 55.00 |
| 2025-01-17 | 10.58 | 10.15 | -1.08 | -9.62% | 9.88 | 10.70 | 1523601 | 156122.55 | 16.82% | 13.00 |
| 2025-01-16 | 10.11 | 11.23 | 1.30 | 13.09% | 10.11 | 11.82 | 2047229 | 229081.88 | 22.61% | 38.00 |
| 2025-01-15 | 8.90 | 9.93 | 1.03 | 11.57% | 8.80 | 10.50 | 1026828 | 99114.07 | 11.34% | 57.00 |
| 2025-01-14 | 8.32 | 8.90 | 0.68 | 8.27% | 8.26 | 8.90 | 378052 | 32751.34 | 4.17% | 124.00 |
| 2025-01-13 | 8.10 | 8.22 | 0.06 | 0.74% | 7.89 | 8.30 | 221117 | 17963.70 | 2.44% | 5.00 |
| 2025-01-10 | 8.50 | 8.16 | -0.39 | -4.56% | 8.13 | 8.68 | 253204 | 21317.18 | 2.80% | 77.00 |
| 2025-01-09 | 8.45 | 8.55 | 0.06 | 0.71% | 8.44 | 8.65 | 229497 | 19674.52 | 2.53% | 125.00 |
| 2025-01-08 | 8.55 | 8.49 | -0.10 | -1.16% | 8.11 | 8.63 | 326592 | 27476.43 | 3.61% | 0.00 |
| 2025-01-07 | 8.45 | 8.59 | 0.24 | 2.87% | 8.40 | 8.59 | 242959 | 20680.02 | 2.68% | 5.00 |
| 2025-01-06 | 8.47 | 8.35 | -0.13 | -1.53% | 8.26 | 8.55 | 228538 | 19158.93 | 2.52% | 0.00 |
| 2025-01-03 | 9.03 | 8.48 | -0.50 | -5.57% | 8.40 | 9.07 | 368947 | 32046.22 | 4.07% | 0.00 |
| 2025-01-02 | 9.35 | 8.98 | -0.42 | -4.47% | 8.83 | 9.49 | 401945 | 36863.02 | 4.44% | 65.00 |
| 2024-12-31 | 10.10 | 9.40 | -0.50 | -5.05% | 9.39 | 10.16 | 367409 | 35770.25 | 4.06% | 3.00 |
| 2024-12-30 | 9.73 | 9.90 | 0.17 | 1.75% | 9.46 | 10.05 | 378293 | 37282.14 | 4.18% | 0.00 |
| 2024-12-27 | 9.65 | 9.73 | 0.05 | 0.52% | 9.61 | 9.94 | 306742 | 30085.52 | 3.39% | 0.00 |
| 2024-12-26 | 9.57 | 9.68 | 0.15 | 1.57% | 9.53 | 9.81 | 277527 | 26913.83 | 3.06% | 0.00 |
| 2024-12-25 | 9.82 | 9.53 | -0.36 | -3.64% | 9.33 | 9.87 | 380131 | 36154.09 | 4.20% | 2.00 |
| 2024-12-24 | 10.10 | 9.89 | -0.11 | -1.10% | 9.66 | 10.14 | 429271 | 42236.42 | 4.74% | 0.00 |
| 2024-12-23 | 10.57 | 10.00 | -0.66 | -6.19% | 9.96 | 10.61 | 517887 | 52941.95 | 5.72% | 0.00 |
| 2024-12-20 | 10.63 | 10.66 | -0.01 | -0.09% | 10.52 | 10.82 | 460612 | 49237.32 | 5.09% | 42.00 |
| 2024-12-19 | 10.25 | 10.67 | 0.21 | 2.01% | 10.18 | 10.78 | 563399 | 59327.05 | 6.22% | 0.00 |
| 2024-12-18 | 10.40 | 10.46 | 0.07 | 0.67% | 10.26 | 10.72 | 477238 | 50291.89 | 5.27% | 10.00 |
| 2024-12-17 | 10.84 | 10.39 | -0.53 | -4.85% | 10.35 | 10.96 | 552738 | 58354.91 | 6.10% | 5.00 |
| 2024-12-16 | 11.31 | 10.92 | -0.51 | -4.46% | 10.78 | 11.47 | 807090 | 88584.91 | 8.91% | 0.00 |
| 2024-12-13 | 11.76 | 11.43 | -0.46 | -3.87% | 11.34 | 12.18 | 1138687 | 134347.56 | 12.57% | 63.00 |
| 2024-12-12 | 12.23 | 11.89 | -0.22 | -1.82% | 11.57 | 12.25 | 1299640 | 154368.16 | 14.35% | 104.00 |
| 2024-12-11 | 11.32 | 12.11 | 0.67 | 5.86% | 11.12 | 12.15 | 1821030 | 213586.75 | 20.11% | 10.00 |
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。
