| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.30 | 5.39 | 296109 | 15785.91 | 2.41% | 0.00 |
| 2025-10-24 | 5.39 | 5.35 | -0.05 | -0.93% | 5.32 | 5.40 | 343737 | 18411.82 | 2.80% | 30.00 |
| 2025-10-23 | 5.32 | 5.40 | 0.09 | 1.69% | 5.29 | 5.43 | 479362 | 25777.93 | 3.91% | 5.00 |
| 2025-10-22 | 5.33 | 5.31 | 0.01 | 0.19% | 5.27 | 5.37 | 392904 | 20897.34 | 3.20% | 0.00 |
| 2025-10-21 | 5.20 | 5.30 | 0.11 | 2.12% | 5.17 | 5.32 | 283112 | 14924.69 | 2.31% | 179.00 |
| 2025-10-20 | 5.18 | 5.19 | 0.07 | 1.37% | 5.16 | 5.25 | 257431 | 13378.18 | 2.10% | 0.00 |
| 2025-10-17 | 5.31 | 5.12 | -0.19 | -3.58% | 5.12 | 5.33 | 404987 | 21078.96 | 3.30% | 6.00 |
| 2025-10-16 | 5.40 | 5.31 | -0.10 | -1.85% | 5.28 | 5.41 | 282771 | 15075.34 | 2.30% | 0.00 |
| 2025-10-15 | 5.36 | 5.41 | 0.08 | 1.50% | 5.29 | 5.41 | 314076 | 16833.71 | 2.56% | 0.00 |
| 2025-10-14 | 5.55 | 5.33 | -0.20 | -3.62% | 5.31 | 5.59 | 516445 | 28054.75 | 4.21% | 0.00 |
| 2025-10-13 | 5.36 | 5.53 | -0.10 | -1.78% | 5.33 | 5.55 | 402403 | 21957.21 | 3.28% | 94.00 |
| 2025-10-10 | 5.80 | 5.63 | -0.17 | -2.93% | 5.63 | 5.87 | 552990 | 31548.40 | 4.51% | 0.00 |
| 2025-10-09 | 5.73 | 5.80 | 0.09 | 1.58% | 5.71 | 5.90 | 503033 | 29244.66 | 4.10% | 0.00 |
| 2025-09-30 | 5.76 | 5.71 | -0.04 | -0.70% | 5.70 | 5.80 | 413750 | 23752.77 | 3.37% | 0.00 |
| 2025-09-29 | 5.66 | 5.75 | 0.08 | 1.41% | 5.64 | 5.80 | 408096 | 23426.38 | 3.33% | 30.00 |
| 2025-09-26 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.81 | 442479 | 25302.10 | 3.61% | 0.00 |
| 2025-09-25 | 5.89 | 5.72 | -0.15 | -2.56% | 5.71 | 5.89 | 453333 | 26203.64 | 3.69% | 0.00 |
| 2025-09-24 | 5.86 | 5.87 | -0.02 | -0.34% | 5.73 | 5.88 | 505356 | 29359.19 | 4.12% | 2.00 |
| 2025-09-23 | 5.96 | 5.89 | -0.09 | -1.51% | 5.75 | 5.98 | 599939 | 35039.16 | 4.89% | 0.00 |
| 2025-09-22 | 6.02 | 5.98 | 0.00 | 0.00% | 5.92 | 6.06 | 445227 | 26578.23 | 3.63% | 0.00 |
| 2025-09-19 | 5.98 | 5.98 | -0.04 | -0.66% | 5.95 | 6.12 | 682137 | 41131.58 | 5.56% | 0.00 |
| 2025-09-18 | 6.23 | 6.02 | -0.18 | -2.90% | 5.94 | 6.29 | 1140829 | 69877.53 | 9.30% | 6.00 |
| 2025-09-17 | 6.33 | 6.20 | -0.01 | -0.16% | 6.19 | 6.58 | 1457419 | 92239.27 | 11.88% | 0.00 |
| 2025-09-16 | 6.14 | 6.21 | 0.17 | 2.81% | 6.05 | 6.21 | 1030826 | 63299.07 | 8.40% | 58.00 |
| 2025-09-15 | 5.90 | 6.04 | 0.08 | 1.34% | 5.90 | 6.20 | 889650 | 53802.07 | 7.25% | 0.00 |
| 2025-09-12 | 6.08 | 5.96 | -0.19 | -3.09% | 5.93 | 6.13 | 959600 | 57536.27 | 7.82% | 11.00 |
| 2025-09-11 | 5.99 | 6.15 | 0.10 | 1.65% | 5.97 | 6.19 | 1110107 | 67938.37 | 9.05% | 358.00 |
| 2025-09-10 | 6.03 | 6.05 | 0.08 | 1.34% | 5.95 | 6.28 | 1220125 | 74251.31 | 9.94% | 0.00 |
| 2025-09-09 | 6.01 | 5.97 | -0.04 | -0.67% | 5.92 | 6.12 | 1306022 | 78527.63 | 10.64% | 0.00 |
| 2025-09-08 | 5.89 | 6.01 | 0.27 | 4.70% | 5.89 | 6.11 | 1894526 | 113779.45 | 15.44% | 13.00 |
| 2025-09-05 | 5.25 | 5.74 | 0.50 | 9.54% | 5.23 | 5.80 | 1589776 | 88025.54 | 12.96% | 62.00 |
| 2025-09-04 | 5.20 | 5.24 | 0.06 | 1.16% | 5.15 | 5.34 | 651766 | 34240.79 | 5.31% | 0.00 |
| 2025-09-03 | 5.27 | 5.18 | -0.09 | -1.71% | 5.14 | 5.40 | 515924 | 27119.66 | 4.20% | 0.00 |
| 2025-09-02 | 5.34 | 5.27 | -0.06 | -1.13% | 5.16 | 5.35 | 535926 | 28083.73 | 4.37% | 0.00 |
| 2025-09-01 | 5.39 | 5.33 | -0.02 | -0.37% | 5.30 | 5.42 | 437727 | 23417.10 | 3.57% | 0.00 |
| 2025-08-29 | 5.30 | 5.35 | 0.01 | 0.19% | 5.20 | 5.53 | 849218 | 45731.61 | 6.92% | 5.00 |
| 2025-08-28 | 5.27 | 5.34 | 0.08 | 1.52% | 5.14 | 5.34 | 524927 | 27622.90 | 4.28% | 205.00 |
| 2025-08-27 | 5.42 | 5.26 | -0.17 | -3.13% | 5.25 | 5.48 | 584074 | 31524.93 | 4.76% | 0.00 |
| 2025-08-26 | 5.41 | 5.43 | 0.00 | 0.00% | 5.38 | 5.46 | 338822 | 18390.82 | 2.76% | 10.00 |
| 2025-08-25 | 5.45 | 5.43 | 0.00 | 0.00% | 5.38 | 5.49 | 424237 | 23054.64 | 3.46% | 12.00 |
| 2025-08-22 | 5.42 | 5.43 | -0.01 | -0.18% | 5.38 | 5.45 | 354136 | 19170.77 | 2.89% | 91.00 |
| 2025-08-21 | 5.48 | 5.44 | -0.03 | -0.55% | 5.39 | 5.52 | 467398 | 25458.39 | 3.81% | 353.00 |
| 2025-08-20 | 5.43 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 343869 | 18690.72 | 2.80% | 25.00 |
| 2025-08-19 | 5.44 | 5.45 | 0.03 | 0.55% | 5.35 | 5.52 | 503311 | 27309.37 | 4.10% | 0.00 |
| 2025-08-18 | 5.31 | 5.42 | 0.12 | 2.26% | 5.31 | 5.47 | 657924 | 35516.62 | 5.36% | 0.00 |
| 2025-08-15 | 5.16 | 5.30 | 0.14 | 2.71% | 5.16 | 5.33 | 456653 | 24056.35 | 3.72% | 0.00 |
| 2025-08-14 | 5.27 | 5.16 | -0.12 | -2.27% | 5.16 | 5.31 | 374461 | 19528.75 | 3.05% | 201.00 |
| 2025-08-13 | 5.28 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 311256 | 16405.35 | 2.54% | 0.00 |
| 2025-08-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.23 | 5.32 | 249356 | 13138.47 | 2.03% | 0.00 |
| 2025-08-11 | 5.29 | 5.31 | 0.04 | 0.76% | 5.27 | 5.31 | 284323 | 15063.29 | 2.32% | 115.00 |
| 2025-08-08 | 5.24 | 5.27 | 0.01 | 0.19% | 5.22 | 5.36 | 394759 | 20852.87 | 3.22% | 0.00 |
| 2025-08-07 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.34 | 343221 | 18081.53 | 2.80% | 30.00 |
| 2025-08-06 | 5.15 | 5.32 | 0.16 | 3.10% | 5.12 | 5.38 | 747139 | 39519.43 | 6.09% | 0.00 |
| 2025-08-05 | 5.12 | 5.16 | 0.03 | 0.58% | 5.12 | 5.16 | 213671 | 10984.42 | 1.74% | 0.00 |
| 2025-08-04 | 5.04 | 5.13 | 0.07 | 1.38% | 5.01 | 5.13 | 178750 | 9065.06 | 1.46% | 0.00 |
| 2025-08-01 | 5.06 | 5.06 | 0.01 | 0.20% | 5.04 | 5.08 | 150738 | 7625.35 | 1.23% | 15.00 |
| 2025-07-31 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 193439 | 9814.72 | 1.58% | 100.00 |
| 2025-07-30 | 5.13 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 255548 | 13016.30 | 2.08% | 0.00 |
| 2025-07-29 | 5.19 | 5.15 | -0.05 | -0.96% | 5.08 | 5.20 | 314175 | 16092.83 | 2.56% | 30.00 |
| 2025-07-28 | 5.24 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 285721 | 14880.90 | 2.33% | 0.00 |
| 2025-07-25 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 258228 | 13542.25 | 2.10% | 0.00 |
| 2025-07-24 | 5.21 | 5.28 | 0.06 | 1.15% | 5.20 | 5.28 | 297535 | 15662.75 | 2.42% | 0.00 |
| 2025-07-23 | 5.27 | 5.22 | -0.07 | -1.32% | 5.21 | 5.32 | 365095 | 19225.11 | 2.98% | 0.00 |
| 2025-07-22 | 5.34 | 5.29 | -0.05 | -0.94% | 5.23 | 5.35 | 362931 | 19139.93 | 2.96% | 138.00 |
| 2025-07-21 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.37 | 414798 | 22122.38 | 3.38% | 0.00 |
| 2025-07-18 | 5.30 | 5.29 | 0.01 | 0.19% | 5.24 | 5.37 | 368809 | 19545.26 | 3.01% | 0.00 |
| 2025-07-17 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.30 | 292385 | 15412.12 | 2.38% | 0.00 |
| 2025-07-16 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.30 | 448075 | 23629.50 | 3.65% | 210.00 |
| 2025-07-15 | 5.21 | 5.26 | 0.04 | 0.77% | 5.13 | 5.27 | 457317 | 23863.62 | 3.73% | 0.00 |
| 2025-07-14 | 5.24 | 5.22 | 0.03 | 0.58% | 5.19 | 5.24 | 217262 | 11323.23 | 1.77% | 96.00 |
| 2025-07-11 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.24 | 298183 | 15489.64 | 2.43% | 4.00 |
| 2025-07-10 | 5.16 | 5.20 | 0.03 | 0.58% | 5.16 | 5.28 | 354394 | 18525.45 | 2.89% | 3.00 |
| 2025-07-09 | 5.24 | 5.17 | -0.08 | -1.52% | 5.16 | 5.27 | 332509 | 17344.73 | 2.71% | 68.00 |
| 2025-07-08 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.28 | 361117 | 18858.79 | 2.94% | 1.00 |
| 2025-07-07 | 5.16 | 5.19 | 0.00 | 0.00% | 5.09 | 5.20 | 246146 | 12685.84 | 2.01% | 0.00 |
| 2025-07-04 | 5.27 | 5.19 | -0.07 | -1.33% | 5.18 | 5.30 | 387767 | 20280.65 | 3.16% | 0.00 |
| 2025-07-03 | 5.19 | 5.26 | 0.07 | 1.35% | 5.19 | 5.26 | 265434 | 13867.03 | 2.16% | 0.00 |
| 2025-07-02 | 5.23 | 5.19 | -0.05 | -0.95% | 5.17 | 5.25 | 272104 | 14164.37 | 2.22% | 0.00 |
| 2025-07-01 | 5.26 | 5.24 | -0.03 | -0.57% | 5.18 | 5.26 | 290564 | 15163.33 | 2.37% | 0.00 |
| 2025-06-30 | 5.24 | 5.27 | 0.05 | 0.96% | 5.21 | 5.28 | 285901 | 14989.40 | 2.33% | 0.00 |
东方电热(300217)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。
