| 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 | 5.56 | 5.71 | 0.17 | 3.07% | 5.52 | 5.83 | 772883 | 43743.36 | 6.30% | 0.00 |
| 2026-02-02 | 5.30 | 5.54 | 0.22 | 4.14% | 5.26 | 5.70 | 1131570 | 62517.58 | 9.22% | 3.00 |
| 2026-01-30 | 5.37 | 5.32 | -0.05 | -0.93% | 5.23 | 5.39 | 411856 | 21849.35 | 3.36% | 0.00 |
| 2026-01-29 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.51 | 499485 | 27094.21 | 4.07% | 0.00 |
| 2026-01-28 | 5.64 | 5.48 | -0.21 | -3.69% | 5.48 | 5.65 | 614812 | 33993.81 | 5.01% | 0.00 |
| 2026-01-27 | 5.63 | 5.69 | 0.10 | 1.79% | 5.43 | 5.73 | 697548 | 39072.75 | 5.69% | 0.00 |
| 2026-01-26 | 5.78 | 5.59 | -0.22 | -3.79% | 5.54 | 5.78 | 757402 | 42758.33 | 6.17% | 0.00 |
| 2026-01-23 | 5.57 | 5.81 | 0.24 | 4.31% | 5.54 | 5.85 | 984073 | 56492.98 | 8.02% | 0.00 |
| 2026-01-22 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.58 | 419247 | 23302.72 | 3.42% | 2.00 |
| 2026-01-21 | 5.44 | 5.50 | 0.02 | 0.36% | 5.40 | 5.54 | 341789 | 18759.56 | 2.79% | 0.00 |
| 2026-01-20 | 5.50 | 5.48 | -0.02 | -0.36% | 5.43 | 5.57 | 400804 | 22014.40 | 3.27% | 0.00 |
| 2026-01-19 | 5.48 | 5.50 | 0.05 | 0.92% | 5.45 | 5.57 | 441154 | 24350.02 | 3.60% | 0.00 |
| 2026-01-16 | 5.38 | 5.45 | 0.10 | 1.87% | 5.37 | 5.48 | 504100 | 27365.63 | 4.11% | 0.00 |
| 2026-01-15 | 5.41 | 5.35 | -0.08 | -1.47% | 5.34 | 5.45 | 340534 | 18326.08 | 2.78% | 0.00 |
| 2026-01-14 | 5.49 | 5.43 | 0.00 | 0.00% | 5.35 | 5.51 | 618561 | 33696.34 | 5.04% | 0.00 |
| 2026-01-13 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 534711 | 29288.53 | 4.36% | 0.00 |
| 2026-01-12 | 5.51 | 5.57 | 0.12 | 2.20% | 5.49 | 5.58 | 632311 | 35030.38 | 5.15% | 1.00 |
| 2026-01-09 | 5.40 | 5.45 | 0.09 | 1.68% | 5.38 | 5.54 | 672408 | 36734.32 | 5.48% | 0.00 |
| 2026-01-08 | 5.29 | 5.36 | 0.06 | 1.13% | 5.27 | 5.39 | 355313 | 19006.23 | 2.90% | 1.00 |
| 2026-01-07 | 5.32 | 5.30 | -0.02 | -0.38% | 5.26 | 5.34 | 312053 | 16546.51 | 2.54% | 1.00 |
| 2026-01-06 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 334661 | 17769.41 | 2.73% | 10.00 |
| 2026-01-05 | 5.22 | 5.31 | 0.13 | 2.51% | 5.20 | 5.34 | 405236 | 21393.51 | 3.30% | 0.00 |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 222624 | 11527.71 | 1.81% | 50.00 |
| 2025-12-30 | 5.23 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 183514 | 9593.24 | 1.50% | 20.00 |
| 2025-12-29 | 5.19 | 5.24 | 0.04 | 0.77% | 5.15 | 5.27 | 248220 | 12917.09 | 2.02% | 0.00 |
| 2025-12-26 | 5.26 | 5.20 | -0.06 | -1.14% | 5.19 | 5.28 | 231367 | 12104.94 | 1.89% | 0.00 |
| 2025-12-25 | 5.27 | 5.26 | 0.01 | 0.19% | 5.22 | 5.29 | 230330 | 12112.27 | 1.88% | 0.00 |
| 2025-12-24 | 5.17 | 5.25 | 0.06 | 1.16% | 5.17 | 5.27 | 232848 | 12207.62 | 1.90% | 0.00 |
| 2025-12-23 | 5.18 | 5.19 | -0.02 | -0.38% | 5.15 | 5.21 | 187283 | 9702.81 | 1.53% | 9.00 |
| 2025-12-22 | 5.20 | 5.21 | 0.03 | 0.58% | 5.17 | 5.23 | 207255 | 10781.03 | 1.69% | 0.00 |
| 2025-12-19 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.20 | 232491 | 12000.37 | 1.89% | 0.00 |
| 2025-12-18 | 5.11 | 5.10 | 0.01 | 0.20% | 5.09 | 5.19 | 229753 | 11812.03 | 1.87% | 0.00 |
| 2025-12-17 | 5.05 | 5.09 | 0.04 | 0.79% | 4.95 | 5.09 | 280482 | 14093.14 | 2.29% | 35.00 |
| 2025-12-16 | 5.18 | 5.05 | -0.13 | -2.51% | 5.04 | 5.18 | 247359 | 12560.85 | 2.02% | 0.00 |
| 2025-12-15 | 5.24 | 5.18 | -0.11 | -2.08% | 5.17 | 5.29 | 205326 | 10706.54 | 1.67% | 1.00 |
| 2025-12-12 | 5.18 | 5.29 | 0.11 | 2.12% | 5.16 | 5.33 | 299131 | 15650.14 | 2.44% | 0.00 |
| 2025-12-11 | 5.25 | 5.18 | -0.06 | -1.15% | 5.15 | 5.26 | 205701 | 10698.37 | 1.68% | 0.00 |
| 2025-12-10 | 5.26 | 5.24 | -0.03 | -0.57% | 5.17 | 5.26 | 224462 | 11689.97 | 1.83% | 0.00 |
| 2025-12-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 231489 | 12226.65 | 1.89% | 0.00 |
| 2025-12-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.29 | 5.37 | 293400 | 15637.39 | 2.39% | 17.00 |
| 2025-12-05 | 5.27 | 5.32 | 0.02 | 0.38% | 5.20 | 5.33 | 280283 | 14816.50 | 2.28% | 0.00 |
| 2025-12-04 | 5.29 | 5.30 | -0.02 | -0.38% | 5.17 | 5.34 | 366270 | 19240.36 | 2.99% | 50.00 |
| 2025-12-03 | 5.38 | 5.32 | 0.10 | 1.92% | 5.29 | 5.47 | 682099 | 36514.26 | 5.56% | 50.00 |
| 2025-12-02 | 5.22 | 5.22 | 0.00 | 0.00% | 5.10 | 5.24 | 273330 | 14105.22 | 2.23% | 27.00 |
| 2025-12-01 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 238675 | 12402.37 | 1.95% | 0.00 |
| 2025-11-28 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 265402 | 13642.44 | 2.16% | 10.00 |
| 2025-11-27 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.17 | 274858 | 14123.52 | 2.24% | 0.00 |
| 2025-11-26 | 5.18 | 5.14 | -0.07 | -1.34% | 5.11 | 5.24 | 253179 | 13099.42 | 2.06% | 0.00 |
| 2025-11-25 | 5.19 | 5.21 | 0.05 | 0.97% | 5.16 | 5.23 | 261244 | 13603.39 | 2.13% | 0.00 |
| 2025-11-24 | 5.13 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 248976 | 12787.12 | 2.03% | 0.00 |
| 2025-11-21 | 5.32 | 5.09 | -0.30 | -5.57% | 5.08 | 5.39 | 480009 | 24877.01 | 3.91% | 23.00 |
| 2025-11-20 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 344052 | 18711.50 | 2.80% | 0.00 |
| 2025-11-19 | 5.63 | 5.51 | -0.13 | -2.30% | 5.46 | 5.64 | 377560 | 20849.88 | 3.08% | 0.00 |
| 2025-11-18 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.79 | 552866 | 31146.19 | 4.51% | 0.00 |
| 2025-11-17 | 5.68 | 5.80 | 0.12 | 2.11% | 5.65 | 5.85 | 546066 | 31394.57 | 4.45% | 10.00 |
| 2025-11-14 | 5.65 | 5.68 | -0.02 | -0.35% | 5.63 | 5.77 | 449164 | 25543.80 | 3.66% | 28.00 |
| 2025-11-13 | 5.56 | 5.70 | 0.14 | 2.52% | 5.55 | 5.74 | 509683 | 28989.03 | 4.15% | 0.00 |
| 2025-11-12 | 5.64 | 5.56 | -0.10 | -1.77% | 5.51 | 5.66 | 351567 | 19537.59 | 2.87% | 0.00 |
| 2025-11-11 | 5.63 | 5.66 | 0.02 | 0.35% | 5.63 | 5.72 | 397124 | 22535.10 | 3.24% | 0.00 |
| 2025-11-10 | 5.63 | 5.64 | -0.03 | -0.53% | 5.61 | 5.72 | 456241 | 25769.71 | 3.72% | 0.00 |
| 2025-11-07 | 5.57 | 5.67 | 0.10 | 1.80% | 5.57 | 5.78 | 687370 | 39300.83 | 5.60% | 0.00 |
| 2025-11-06 | 5.61 | 5.57 | -0.01 | -0.18% | 5.53 | 5.63 | 385852 | 21528.05 | 3.14% | 0.00 |
| 2025-11-05 | 5.36 | 5.58 | 0.14 | 2.57% | 5.34 | 5.60 | 500003 | 27622.23 | 4.08% | 10.00 |
| 2025-11-04 | 5.51 | 5.44 | -0.08 | -1.45% | 5.38 | 5.54 | 349507 | 19042.52 | 2.85% | 0.00 |
| 2025-11-03 | 5.49 | 5.52 | 0.12 | 2.22% | 5.41 | 5.55 | 481713 | 26422.95 | 3.93% | 0.00 |
| 2025-10-31 | 5.32 | 5.40 | 0.09 | 1.69% | 5.32 | 5.42 | 367309 | 19797.19 | 2.99% | 132.00 |
| 2025-10-30 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.40 | 333593 | 17845.73 | 2.72% | 0.00 |
| 2025-10-29 | 5.36 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 263459 | 13974.96 | 2.15% | 0.00 |
| 2025-10-28 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.37 | 237108 | 12637.52 | 1.93% | 0.00 |
| 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 |
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。
