| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 9.60 | 9.56 | -0.40 | -4.02% | 9.45 | 9.70 | 399705 | 38207.64 | 4.41% | 0.00 |
| 2025-04-25 | 9.82 | 9.96 | 0.18 | 1.84% | 9.79 | 10.07 | 292899 | 29156.46 | 3.23% | 5.00 |
| 2025-04-24 | 10.08 | 9.78 | -0.31 | -3.07% | 9.75 | 10.11 | 296104 | 29224.12 | 3.27% | 0.00 |
| 2025-04-23 | 10.03 | 10.09 | 0.16 | 1.61% | 10.02 | 10.33 | 385841 | 39134.27 | 4.26% | 44.00 |
| 2025-04-22 | 10.00 | 9.93 | -0.10 | -1.00% | 9.89 | 10.07 | 283662 | 28292.55 | 3.13% | 0.00 |
| 2025-04-21 | 9.67 | 10.03 | 0.35 | 3.62% | 9.60 | 10.04 | 317610 | 31510.67 | 3.51% | 0.00 |
| 2025-04-18 | 9.58 | 9.68 | 0.08 | 0.83% | 9.46 | 9.75 | 250760 | 24178.69 | 2.77% | 3.00 |
| 2025-04-17 | 9.63 | 9.60 | -0.13 | -1.34% | 9.58 | 9.82 | 276058 | 26817.00 | 3.05% | 36.00 |
| 2025-04-16 | 9.85 | 9.73 | -0.22 | -2.21% | 9.52 | 9.92 | 332002 | 32273.09 | 3.67% | 0.00 |
| 2025-04-15 | 10.03 | 9.95 | -0.20 | -1.97% | 9.88 | 10.13 | 340573 | 33941.05 | 3.76% | 151.00 |
| 2025-04-14 | 9.96 | 10.15 | 0.33 | 3.36% | 9.96 | 10.28 | 511128 | 51764.95 | 5.64% | 3.00 |
| 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 |
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。
