| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.57 | 15.62 | 1.28 | 8.93% | 14.51 | 16.15 | 2066690 | 321472.19 | 22.82% | 44.00 |
| 2026-03-24 | 14.18 | 14.34 | 0.29 | 2.06% | 13.49 | 14.43 | 1894122 | 265932.38 | 20.91% | 337.00 |
| 2026-03-23 | 14.21 | 14.05 | -0.33 | -2.29% | 13.79 | 14.85 | 1632645 | 233839.59 | 18.02% | 83.00 |
| 2026-03-20 | 16.07 | 14.38 | -1.98 | -12.10% | 14.26 | 16.36 | 2367924 | 359233.62 | 26.14% | 379.00 |
| 2026-03-19 | 15.22 | 16.36 | 0.71 | 4.54% | 15.04 | 17.33 | 3117038 | 508937.16 | 34.41% | 359.00 |
| 2026-03-18 | 14.00 | 15.65 | 2.20 | 16.36% | 14.00 | 16.14 | 3370731 | 517314.62 | 37.21% | 17.00 |
| 2026-03-17 | 12.76 | 13.45 | 0.87 | 6.92% | 12.62 | 14.18 | 1732525 | 233578.03 | 19.13% | 20.00 |
| 2026-03-16 | 12.27 | 12.58 | 0.48 | 3.97% | 11.89 | 12.63 | 749250 | 91523.30 | 8.27% | 7.00 |
| 2026-03-13 | 12.94 | 12.10 | -1.02 | -7.77% | 12.06 | 12.97 | 915550 | 113124.81 | 10.11% | 3.00 |
| 2026-03-12 | 13.29 | 13.12 | -0.02 | -0.15% | 13.01 | 13.60 | 941182 | 125100.03 | 10.39% | 14.00 |
| 2026-03-11 | 13.18 | 13.14 | -0.11 | -0.83% | 13.06 | 13.90 | 1029527 | 138156.78 | 11.37% | 0.00 |
| 2026-03-10 | 13.39 | 13.25 | 0.02 | 0.15% | 12.91 | 13.72 | 1049833 | 138808.59 | 11.59% | 38.00 |
| 2026-03-09 | 12.40 | 13.23 | 0.53 | 4.17% | 12.18 | 13.44 | 1283999 | 164658.94 | 14.18% | 164.00 |
| 2026-03-06 | 11.86 | 12.70 | 0.68 | 5.66% | 11.75 | 12.98 | 1229417 | 153474.38 | 13.57% | 25.00 |
| 2026-03-05 | 12.60 | 12.02 | -0.08 | -0.66% | 11.92 | 12.60 | 823056 | 99743.29 | 9.09% | 13.00 |
| 2026-03-04 | 12.00 | 12.10 | 0.05 | 0.41% | 11.91 | 12.28 | 707614 | 85633.46 | 7.81% | 0.00 |
| 2026-03-03 | 12.98 | 12.05 | -0.78 | -6.08% | 11.97 | 13.01 | 936869 | 114957.55 | 10.34% | 0.00 |
| 2026-03-02 | 13.49 | 12.83 | -0.89 | -6.49% | 12.78 | 13.66 | 1097679 | 143179.58 | 12.12% | 16.00 |
| 2026-02-27 | 13.21 | 13.72 | 0.34 | 2.54% | 13.06 | 14.28 | 1432935 | 196408.61 | 15.82% | 12.00 |
| 2026-02-26 | 13.20 | 13.38 | 0.25 | 1.90% | 12.98 | 13.77 | 1444059 | 193463.55 | 15.94% | 0.00 |
| 2026-02-25 | 13.55 | 13.13 | -0.36 | -2.67% | 13.05 | 13.71 | 1053625 | 139574.58 | 11.63% | 59.00 |
| 2026-02-24 | 14.58 | 13.49 | -0.89 | -6.19% | 13.34 | 14.76 | 1428960 | 195124.22 | 15.78% | 37.00 |
| 2026-02-13 | 15.31 | 14.38 | -0.93 | -6.07% | 14.10 | 15.72 | 2197952 | 324634.44 | 24.27% | 31.00 |
| 2026-02-12 | 15.00 | 15.31 | 1.41 | 10.14% | 14.50 | 15.77 | 2409717 | 363533.91 | 26.60% | 8.00 |
| 2026-02-11 | 12.86 | 13.90 | 1.07 | 8.34% | 12.73 | 14.49 | 2397654 | 328581.09 | 26.47% | 185.00 |
| 2026-02-10 | 12.28 | 12.83 | 0.76 | 6.30% | 11.85 | 13.18 | 2371466 | 297070.22 | 26.18% | 55.00 |
| 2026-02-09 | 10.69 | 12.07 | 1.73 | 16.73% | 10.59 | 12.41 | 2126902 | 253368.73 | 23.48% | 12.00 |
| 2026-02-06 | 10.40 | 10.34 | -0.20 | -1.90% | 10.23 | 10.55 | 349981 | 36402.36 | 3.86% | 0.00 |
| 2026-02-05 | 10.43 | 10.54 | -0.01 | -0.09% | 10.35 | 10.67 | 274849 | 28892.89 | 3.03% | 0.00 |
| 2026-02-04 | 10.90 | 10.55 | -0.37 | -3.39% | 10.39 | 10.90 | 421655 | 44514.37 | 4.66% | 0.00 |
| 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 |
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。
