| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.65 | 10.92 | 0.44 | 4.20% | 10.61 | 10.95 | 375995 | 40713.64 | 4.15% | 0.00 |
| 2026-02-02 | 10.71 | 10.48 | -0.34 | -3.14% | 10.48 | 10.92 | 371504 | 39706.64 | 4.10% | 0.00 |
| 2026-01-30 | 11.02 | 10.82 | -0.32 | -2.87% | 10.75 | 11.16 | 406898 | 44305.26 | 4.49% | 0.00 |
| 2026-01-29 | 10.96 | 11.14 | 0.07 | 0.63% | 10.70 | 11.55 | 682085 | 76870.49 | 7.53% | 2.00 |
| 2026-01-28 | 11.21 | 11.07 | 0.05 | 0.45% | 11.04 | 11.58 | 625207 | 70773.09 | 6.90% | 0.00 |
| 2026-01-27 | 11.01 | 11.02 | -0.13 | -1.17% | 10.75 | 11.24 | 389325 | 42529.70 | 4.30% | 0.00 |
| 2026-01-26 | 11.16 | 11.15 | 0.04 | 0.36% | 10.85 | 11.39 | 517648 | 57511.55 | 5.71% | 19.00 |
| 2026-01-23 | 10.93 | 11.11 | 0.16 | 1.46% | 10.85 | 11.15 | 334269 | 36968.08 | 3.69% | 22.00 |
| 2026-01-22 | 10.81 | 10.95 | 0.20 | 1.86% | 10.73 | 11.01 | 317973 | 34640.49 | 3.51% | 1.00 |
| 2026-01-21 | 10.72 | 10.75 | -0.10 | -0.92% | 10.67 | 10.97 | 281484 | 30399.40 | 3.11% | 0.00 |
| 2026-01-20 | 11.17 | 10.85 | -0.23 | -2.08% | 10.71 | 11.25 | 370538 | 40442.98 | 4.09% | 0.00 |
| 2026-01-19 | 11.21 | 11.08 | -0.27 | -2.38% | 11.02 | 11.39 | 384408 | 42997.34 | 4.24% | 0.00 |
| 2026-01-16 | 11.68 | 11.35 | -0.43 | -3.65% | 11.23 | 11.71 | 635495 | 72681.51 | 7.02% | 0.00 |
| 2026-01-15 | 11.76 | 11.78 | -0.29 | -2.40% | 11.60 | 12.09 | 822164 | 97179.53 | 9.08% | 0.00 |
| 2026-01-14 | 12.36 | 12.07 | 0.60 | 5.23% | 11.80 | 12.79 | 1547033 | 191059.98 | 17.08% | 27.00 |
| 2026-01-13 | 12.00 | 11.47 | -0.44 | -3.69% | 11.43 | 12.03 | 796048 | 93019.70 | 8.79% | 0.00 |
| 2026-01-12 | 11.20 | 11.91 | 0.76 | 6.82% | 11.19 | 12.07 | 884791 | 103178.31 | 9.77% | 29.00 |
| 2026-01-09 | 10.59 | 11.15 | 0.51 | 4.79% | 10.55 | 11.15 | 665756 | 72699.68 | 7.35% | 30.00 |
| 2026-01-08 | 10.64 | 10.64 | 0.31 | 3.00% | 10.52 | 10.83 | 544360 | 58097.51 | 6.01% | 6.00 |
| 2026-01-07 | 10.45 | 10.33 | -0.16 | -1.53% | 10.26 | 10.46 | 286315 | 29634.70 | 3.16% | 0.00 |
| 2026-01-06 | 10.33 | 10.49 | 0.07 | 0.67% | 10.28 | 10.49 | 330942 | 34382.56 | 3.65% | 0.00 |
| 2026-01-05 | 10.30 | 10.42 | 0.20 | 1.96% | 10.18 | 10.44 | 393004 | 40566.71 | 4.34% | 0.00 |
| 2025-12-31 | 10.04 | 10.22 | 0.18 | 1.79% | 9.98 | 10.25 | 287799 | 29176.34 | 3.18% | 0.00 |
| 2025-12-30 | 9.96 | 10.04 | 0.05 | 0.50% | 9.91 | 10.13 | 199722 | 20055.74 | 2.20% | 3.00 |
| 2025-12-29 | 9.91 | 9.99 | 0.06 | 0.60% | 9.86 | 10.02 | 181584 | 18065.06 | 2.00% | 27.00 |
| 2025-12-26 | 9.80 | 9.93 | 0.09 | 0.91% | 9.78 | 10.03 | 249193 | 24684.57 | 2.75% | 25.00 |
| 2025-12-25 | 9.84 | 9.84 | 0.07 | 0.72% | 9.76 | 9.85 | 140870 | 13824.55 | 1.56% | 0.00 |
| 2025-12-24 | 9.65 | 9.77 | 0.12 | 1.24% | 9.61 | 9.77 | 127422 | 12386.51 | 1.41% | 0.00 |
| 2025-12-23 | 9.81 | 9.65 | -0.21 | -2.13% | 9.63 | 9.83 | 186059 | 18074.70 | 2.05% | 0.00 |
| 2025-12-22 | 9.84 | 9.86 | 0.14 | 1.44% | 9.80 | 10.04 | 289629 | 28721.14 | 3.20% | 6.00 |
| 2025-12-19 | 9.65 | 9.72 | 0.09 | 0.93% | 9.62 | 9.75 | 148938 | 14431.78 | 1.64% | 0.00 |
| 2025-12-18 | 9.55 | 9.63 | -0.03 | -0.31% | 9.50 | 9.73 | 136956 | 13204.88 | 1.51% | 0.00 |
| 2025-12-17 | 9.58 | 9.66 | 0.15 | 1.58% | 9.39 | 9.66 | 219394 | 20907.90 | 2.42% | 0.00 |
| 2025-12-16 | 9.72 | 9.51 | -0.16 | -1.65% | 9.49 | 9.74 | 169266 | 16176.08 | 1.87% | 0.00 |
| 2025-12-15 | 9.79 | 9.67 | -0.16 | -1.63% | 9.64 | 9.86 | 149591 | 14581.08 | 1.65% | 10.00 |
| 2025-12-12 | 9.70 | 9.83 | 0.10 | 1.03% | 9.70 | 9.90 | 182052 | 17865.97 | 2.01% | 0.00 |
| 2025-12-11 | 10.05 | 9.73 | -0.29 | -2.89% | 9.72 | 10.06 | 279280 | 27428.46 | 3.08% | 0.00 |
| 2025-12-10 | 10.02 | 10.02 | -0.02 | -0.20% | 9.89 | 10.04 | 196202 | 19540.79 | 2.17% | 0.00 |
| 2025-12-09 | 10.12 | 10.04 | -0.10 | -0.99% | 10.02 | 10.24 | 210765 | 21322.51 | 2.33% | 5.00 |
| 2025-12-08 | 10.12 | 10.14 | 0.01 | 0.10% | 10.08 | 10.22 | 237849 | 24189.72 | 2.63% | 0.00 |
| 2025-12-05 | 10.01 | 10.13 | 0.17 | 1.71% | 9.85 | 10.15 | 244421 | 24483.64 | 2.70% | 120.20 |
| 2025-12-04 | 10.16 | 9.96 | -0.19 | -1.87% | 9.95 | 10.22 | 320038 | 32077.60 | 3.53% | 1.00 |
| 2025-12-03 | 10.65 | 10.15 | -0.50 | -4.69% | 10.12 | 10.65 | 479879 | 49279.12 | 5.30% | 0.00 |
| 2025-12-02 | 10.88 | 10.65 | -0.26 | -2.38% | 10.61 | 10.88 | 305347 | 32621.08 | 3.37% | 80.00 |
| 2025-12-01 | 10.91 | 10.91 | -0.04 | -0.37% | 10.70 | 10.94 | 312573 | 33913.79 | 3.45% | 11.00 |
| 2025-11-28 | 10.89 | 10.95 | 0.13 | 1.20% | 10.73 | 11.09 | 374054 | 40717.78 | 4.13% | 20.00 |
| 2025-11-27 | 11.06 | 10.82 | -0.28 | -2.52% | 10.81 | 11.07 | 392140 | 42829.20 | 4.33% | 0.00 |
| 2025-11-26 | 11.30 | 11.10 | -0.26 | -2.29% | 11.08 | 11.44 | 467171 | 52494.28 | 5.16% | 0.00 |
| 2025-11-25 | 11.22 | 11.36 | 0.09 | 0.80% | 11.22 | 11.57 | 605384 | 69169.80 | 6.68% | 2.00 |
| 2025-11-24 | 11.05 | 11.27 | 0.22 | 1.99% | 10.59 | 11.38 | 669986 | 74147.48 | 7.40% | 14.00 |
| 2025-11-21 | 11.36 | 11.05 | -0.51 | -4.41% | 11.00 | 11.65 | 859555 | 96287.66 | 9.49% | 26.00 |
| 2025-11-20 | 11.23 | 11.56 | 0.41 | 3.68% | 11.13 | 12.00 | 1195954 | 139043.52 | 13.20% | 0.00 |
| 2025-11-19 | 11.39 | 11.15 | -0.34 | -2.96% | 11.04 | 11.42 | 662186 | 73866.26 | 7.31% | 10.00 |
| 2025-11-18 | 11.30 | 11.49 | 0.19 | 1.68% | 11.18 | 11.58 | 1138938 | 129757.03 | 12.57% | 0.00 |
| 2025-11-17 | 10.19 | 11.30 | 1.29 | 12.89% | 10.19 | 11.84 | 1307154 | 145791.14 | 14.43% | 102.00 |
| 2025-11-14 | 10.10 | 10.01 | -0.15 | -1.48% | 10.00 | 10.17 | 142990 | 14430.78 | 1.58% | 18.00 |
| 2025-11-13 | 10.08 | 10.16 | 0.13 | 1.30% | 10.00 | 10.17 | 148316 | 14949.49 | 1.64% | 2.00 |
| 2025-11-12 | 10.22 | 10.03 | -0.15 | -1.47% | 10.02 | 10.22 | 170472 | 17201.57 | 1.88% | 0.00 |
| 2025-11-11 | 10.34 | 10.18 | -0.16 | -1.55% | 10.16 | 10.37 | 162337 | 16615.56 | 1.79% | 0.00 |
| 2025-11-10 | 10.28 | 10.34 | 0.14 | 1.37% | 10.22 | 10.37 | 175999 | 18143.23 | 1.94% | 0.00 |
| 2025-11-07 | 10.35 | 10.20 | -0.12 | -1.16% | 10.19 | 10.36 | 192394 | 19690.71 | 2.12% | 2.00 |
| 2025-11-06 | 10.38 | 10.32 | 0.00 | 0.00% | 10.18 | 10.38 | 184876 | 18971.10 | 2.04% | 0.00 |
| 2025-11-05 | 10.40 | 10.32 | -0.19 | -1.81% | 10.21 | 10.50 | 234917 | 24304.80 | 2.59% | 10.00 |
| 2025-11-04 | 10.58 | 10.51 | -0.13 | -1.22% | 10.44 | 10.58 | 176898 | 18586.36 | 1.95% | 0.00 |
| 2025-11-03 | 10.62 | 10.64 | 0.08 | 0.76% | 10.50 | 10.65 | 223423 | 23644.26 | 2.47% | 0.00 |
| 2025-10-31 | 10.12 | 10.56 | 0.41 | 4.04% | 10.11 | 10.74 | 460331 | 48433.81 | 5.08% | 20.00 |
| 2025-10-30 | 10.14 | 10.15 | -0.03 | -0.29% | 10.02 | 10.40 | 296654 | 30327.37 | 3.28% | 0.00 |
| 2025-10-29 | 10.30 | 10.18 | -0.15 | -1.45% | 10.10 | 10.32 | 238680 | 24336.26 | 2.64% | 0.00 |
| 2025-10-28 | 10.30 | 10.33 | 0.02 | 0.19% | 10.18 | 10.47 | 205325 | 21305.79 | 2.27% | 0.00 |
| 2025-10-27 | 10.43 | 10.31 | -0.03 | -0.29% | 10.30 | 10.47 | 214115 | 22193.65 | 2.36% | 0.00 |
| 2025-10-24 | 10.37 | 10.34 | 0.01 | 0.10% | 10.31 | 10.44 | 177170 | 18361.95 | 1.96% | 37.00 |
| 2025-10-23 | 10.30 | 10.33 | 0.03 | 0.29% | 9.99 | 10.34 | 244235 | 24723.22 | 2.70% | 0.00 |
| 2025-10-22 | 10.48 | 10.30 | -0.20 | -1.90% | 10.25 | 10.48 | 216185 | 22356.05 | 2.39% | 0.00 |
| 2025-10-21 | 10.50 | 10.50 | 0.01 | 0.10% | 10.40 | 10.55 | 208957 | 21930.33 | 2.31% | 0.00 |
| 2025-10-20 | 10.52 | 10.49 | 0.12 | 1.16% | 10.38 | 10.64 | 209959 | 22106.62 | 2.32% | 0.00 |
| 2025-10-17 | 10.99 | 10.37 | -0.62 | -5.64% | 10.35 | 11.04 | 348357 | 37090.59 | 3.85% | 20.00 |
| 2025-10-16 | 11.14 | 10.99 | -0.26 | -2.31% | 10.95 | 11.16 | 276116 | 30432.10 | 3.05% | 4.00 |
| 2025-10-15 | 11.16 | 11.25 | 0.08 | 0.72% | 10.93 | 11.32 | 338381 | 37756.13 | 3.74% | 0.00 |
| 2025-10-14 | 11.55 | 11.17 | -0.38 | -3.29% | 11.12 | 11.59 | 503891 | 56960.95 | 5.56% | 19.00 |
| 2025-10-13 | 10.83 | 11.55 | 0.37 | 3.31% | 10.78 | 11.55 | 691817 | 78728.56 | 7.64% | 19.00 |
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。
