| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.92 | 14.95 | 1.18 | 8.57% | 13.62 | 15.05 | 355944 | 51634.60 | 6.76% | 3.00 |
| 2025-04-08 | 13.19 | 13.77 | 0.87 | 6.74% | 13.19 | 14.12 | 268036 | 36613.31 | 5.09% | 0.00 |
| 2025-04-07 | 14.47 | 12.90 | -2.62 | -16.88% | 12.42 | 14.78 | 326708 | 44359.66 | 6.20% | 0.00 |
| 2025-04-03 | 15.19 | 15.52 | 0.22 | 1.44% | 15.07 | 15.68 | 119036 | 18429.47 | 2.26% | 3.00 |
| 2025-04-02 | 15.37 | 15.30 | -0.10 | -0.65% | 15.27 | 15.57 | 72334 | 11140.49 | 1.37% | 2.00 |
| 2025-04-01 | 15.52 | 15.40 | -0.02 | -0.13% | 15.35 | 15.74 | 119984 | 18636.43 | 2.28% | 0.00 |
| 2025-03-31 | 15.30 | 15.42 | -0.03 | -0.19% | 14.89 | 15.45 | 163453 | 24726.79 | 3.10% | 19.00 |
| 2025-03-28 | 15.52 | 15.45 | -0.14 | -0.90% | 15.42 | 15.73 | 111761 | 17407.06 | 2.12% | 0.00 |
| 2025-03-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.39 | 15.99 | 150002 | 23511.18 | 2.85% | 9.00 |
| 2025-03-26 | 16.00 | 15.83 | -0.06 | -0.38% | 15.82 | 16.11 | 129997 | 20784.44 | 2.47% | 0.00 |
| 2025-03-25 | 16.17 | 15.89 | -0.30 | -1.85% | 15.75 | 16.31 | 146602 | 23423.10 | 2.78% | 0.00 |
| 2025-03-24 | 16.72 | 16.19 | -0.63 | -3.75% | 15.65 | 16.78 | 275134 | 44428.97 | 5.22% | 70.00 |
| 2025-03-21 | 17.46 | 16.82 | -0.76 | -4.32% | 16.66 | 17.48 | 301306 | 51260.24 | 5.72% | 10.00 |
| 2025-03-20 | 17.86 | 17.58 | -0.16 | -0.90% | 17.56 | 18.18 | 229406 | 40975.22 | 4.36% | 31.00 |
| 2025-03-19 | 17.88 | 17.74 | -0.25 | -1.39% | 17.63 | 17.90 | 179976 | 31926.73 | 3.42% | 5.00 |
| 2025-03-18 | 18.18 | 17.99 | -0.27 | -1.48% | 17.85 | 18.36 | 321365 | 58142.62 | 6.10% | 28.00 |
| 2025-03-17 | 17.81 | 18.26 | 0.37 | 2.07% | 17.79 | 18.58 | 391906 | 71465.26 | 7.44% | 113.00 |
| 2025-03-14 | 17.50 | 17.89 | 0.41 | 2.35% | 17.09 | 17.98 | 356511 | 62778.88 | 6.77% | 2.00 |
| 2025-03-13 | 17.88 | 17.48 | -0.56 | -3.10% | 17.30 | 17.98 | 362873 | 63781.51 | 6.89% | 20.00 |
| 2025-03-12 | 18.30 | 18.04 | 0.33 | 1.86% | 17.80 | 18.49 | 530383 | 96243.27 | 10.07% | 36.00 |
| 2025-03-11 | 17.50 | 17.71 | -0.18 | -1.01% | 17.43 | 17.78 | 369730 | 65174.76 | 7.02% | 45.00 |
| 2025-03-10 | 18.56 | 17.89 | -0.80 | -4.28% | 17.64 | 18.59 | 694986 | 124982.30 | 13.20% | 38.00 |
| 2025-03-07 | 19.33 | 18.69 | -0.59 | -3.06% | 18.57 | 21.45 | 1397608 | 276933.25 | 26.54% | 90.00 |
| 2025-03-06 | 17.06 | 19.28 | 2.42 | 14.35% | 17.06 | 19.76 | 1183246 | 221195.55 | 22.47% | 242.00 |
| 2025-03-05 | 16.46 | 16.86 | 0.41 | 2.49% | 16.19 | 16.99 | 244519 | 40619.85 | 4.64% | 120.00 |
| 2025-03-04 | 15.97 | 16.45 | 0.28 | 1.73% | 15.90 | 16.50 | 154801 | 25297.06 | 2.94% | 4.00 |
| 2025-03-03 | 16.76 | 16.17 | -0.19 | -1.16% | 16.01 | 16.81 | 221201 | 36339.80 | 4.20% | 27.00 |
| 2025-02-28 | 17.29 | 16.36 | -1.17 | -6.67% | 16.34 | 17.37 | 312953 | 52614.99 | 5.94% | 7.00 |
| 2025-02-27 | 18.10 | 17.53 | -0.61 | -3.36% | 17.30 | 18.28 | 363079 | 64110.95 | 6.89% | 99.00 |
| 2025-02-26 | 18.31 | 18.14 | -0.35 | -1.89% | 17.88 | 18.48 | 435668 | 78796.52 | 8.27% | 70.00 |
| 2025-02-25 | 17.80 | 18.49 | 0.14 | 0.76% | 17.60 | 18.81 | 673819 | 122910.46 | 12.79% | 272.00 |
| 2025-02-24 | 17.41 | 18.35 | 0.68 | 3.85% | 16.82 | 18.35 | 859495 | 151972.50 | 16.32% | 304.00 |
| 2025-02-21 | 17.15 | 17.67 | 1.52 | 9.41% | 17.13 | 18.76 | 939986 | 168424.00 | 17.85% | 184.00 |
| 2025-02-20 | 16.37 | 16.15 | -0.21 | -1.28% | 15.96 | 16.48 | 268769 | 43417.52 | 5.10% | 0.00 |
| 2025-02-19 | 16.05 | 16.36 | 0.29 | 1.80% | 15.94 | 16.54 | 243771 | 39734.67 | 4.63% | 10.00 |
| 2025-02-18 | 16.80 | 16.07 | -0.86 | -5.08% | 16.02 | 17.07 | 379077 | 62433.95 | 7.20% | 4.00 |
| 2025-02-17 | 17.85 | 16.93 | -0.49 | -2.81% | 16.82 | 17.86 | 519908 | 89572.52 | 9.87% | 0.00 |
| 2025-02-14 | 16.92 | 17.42 | 0.48 | 2.83% | 16.55 | 17.59 | 548576 | 94441.12 | 10.42% | 5.00 |
| 2025-02-13 | 17.20 | 16.94 | -0.15 | -0.88% | 16.50 | 17.36 | 474550 | 80338.98 | 9.01% | 0.00 |
| 2025-02-12 | 16.68 | 17.09 | 0.44 | 2.64% | 16.60 | 17.20 | 423957 | 72003.30 | 8.05% | 22.00 |
| 2025-02-11 | 17.02 | 16.65 | -0.50 | -2.92% | 16.40 | 17.16 | 474754 | 78961.52 | 9.01% | 13.00 |
| 2025-02-10 | 16.13 | 17.15 | 1.50 | 9.58% | 15.88 | 17.21 | 684096 | 113744.05 | 12.99% | 7.00 |
| 2025-02-07 | 15.46 | 15.65 | 0.20 | 1.29% | 15.30 | 15.98 | 396101 | 61873.26 | 7.52% | 23.00 |
| 2025-02-06 | 14.73 | 15.45 | 0.71 | 4.82% | 14.44 | 15.62 | 363472 | 54814.71 | 6.90% | 40.00 |
| 2025-02-05 | 14.44 | 14.74 | 0.59 | 4.17% | 14.30 | 15.08 | 319843 | 47220.98 | 6.07% | 7.00 |
| 2025-01-27 | 14.96 | 14.15 | -0.70 | -4.71% | 14.11 | 15.10 | 249708 | 35876.64 | 4.74% | 0.00 |
| 2025-01-24 | 13.72 | 14.85 | 1.18 | 8.63% | 13.66 | 14.97 | 415291 | 60147.09 | 7.89% | 5.00 |
| 2025-01-23 | 14.10 | 13.67 | -0.30 | -2.15% | 13.66 | 14.58 | 227803 | 32222.88 | 4.33% | 0.00 |
| 2025-01-22 | 14.00 | 13.97 | -0.18 | -1.27% | 13.83 | 14.14 | 105737 | 14777.38 | 2.01% | 13.00 |
| 2025-01-21 | 14.26 | 14.15 | -0.02 | -0.14% | 13.96 | 14.37 | 129851 | 18308.27 | 2.47% | 4.00 |
| 2025-01-20 | 14.60 | 14.17 | -0.25 | -1.73% | 14.11 | 14.76 | 204734 | 29315.55 | 3.89% | 0.00 |
| 2025-01-17 | 14.44 | 14.42 | -0.09 | -0.62% | 14.26 | 14.62 | 135557 | 19572.59 | 2.57% | 0.00 |
| 2025-01-16 | 14.58 | 14.51 | 0.05 | 0.35% | 14.34 | 14.94 | 191040 | 27932.37 | 3.63% | 0.00 |
| 2025-01-15 | 14.61 | 14.46 | -0.11 | -0.75% | 14.40 | 14.75 | 185974 | 27084.01 | 3.53% | 0.00 |
| 2025-01-14 | 13.67 | 14.57 | 0.99 | 7.29% | 13.63 | 14.60 | 251627 | 35832.93 | 4.78% | 0.00 |
| 2025-01-13 | 13.27 | 13.58 | 0.12 | 0.89% | 12.97 | 13.68 | 150460 | 20148.69 | 2.86% | 5.00 |
| 2025-01-10 | 13.90 | 13.46 | -0.46 | -3.30% | 13.42 | 14.18 | 157539 | 21814.33 | 2.99% | 0.00 |
| 2025-01-09 | 13.71 | 13.92 | 0.13 | 0.94% | 13.66 | 14.12 | 170372 | 23796.21 | 3.24% | 0.00 |
| 2025-01-08 | 13.86 | 13.79 | -0.12 | -0.86% | 13.25 | 14.01 | 211579 | 28913.51 | 4.02% | 0.00 |
| 2025-01-07 | 13.59 | 13.91 | 0.46 | 3.42% | 13.47 | 13.92 | 179580 | 24565.61 | 3.41% | 0.00 |
| 2025-01-06 | 13.65 | 13.45 | -0.12 | -0.88% | 13.19 | 13.71 | 180453 | 24349.34 | 3.43% | 0.00 |
| 2025-01-03 | 14.61 | 13.57 | -0.98 | -6.74% | 13.50 | 14.70 | 272148 | 38070.62 | 5.17% | 0.00 |
| 2025-01-02 | 15.15 | 14.55 | -0.54 | -3.58% | 14.32 | 15.30 | 225596 | 33419.49 | 4.28% | 0.00 |
| 2024-12-31 | 15.99 | 15.09 | -0.84 | -5.27% | 15.08 | 16.12 | 223848 | 34551.39 | 4.25% | 12.00 |
| 2024-12-30 | 15.90 | 15.93 | -0.05 | -0.31% | 15.53 | 16.08 | 134846 | 21417.34 | 2.56% | 0.00 |
| 2024-12-27 | 15.90 | 15.98 | 0.11 | 0.69% | 15.78 | 16.30 | 185408 | 29849.95 | 3.52% | 0.00 |
| 2024-12-26 | 16.05 | 15.87 | -0.04 | -0.25% | 15.78 | 16.23 | 162480 | 26040.22 | 3.09% | 0.00 |
| 2024-12-25 | 16.40 | 15.91 | -0.55 | -3.34% | 15.70 | 16.42 | 231262 | 36853.70 | 4.39% | 0.00 |
| 2024-12-24 | 16.89 | 16.46 | -0.33 | -1.97% | 16.12 | 17.22 | 281693 | 46201.63 | 5.35% | 6.00 |
| 2024-12-23 | 18.01 | 16.79 | -1.25 | -6.93% | 16.79 | 18.01 | 267041 | 46249.50 | 5.07% | 4.00 |
| 2024-12-20 | 17.59 | 18.04 | 0.39 | 2.21% | 17.41 | 18.28 | 261340 | 46792.00 | 4.96% | 5.00 |
| 2024-12-19 | 17.18 | 17.65 | 0.06 | 0.34% | 17.09 | 17.72 | 195277 | 34198.41 | 3.71% | 0.00 |
| 2024-12-18 | 17.40 | 17.59 | 0.26 | 1.50% | 17.07 | 17.77 | 188330 | 32953.32 | 3.58% | 25.00 |
| 2024-12-17 | 17.89 | 17.33 | -0.56 | -3.13% | 17.30 | 17.98 | 226957 | 39910.11 | 4.31% | 0.00 |
| 2024-12-16 | 18.51 | 17.89 | -0.85 | -4.54% | 17.76 | 18.65 | 387503 | 69908.69 | 7.36% | 29.00 |
| 2024-12-13 | 19.20 | 18.74 | -0.71 | -3.65% | 18.73 | 19.62 | 434135 | 83133.41 | 8.24% | 24.00 |
| 2024-12-12 | 18.56 | 19.45 | 0.89 | 4.80% | 18.41 | 19.55 | 635782 | 121806.71 | 12.07% | 16.00 |
| 2024-12-11 | 18.51 | 18.56 | 0.04 | 0.22% | 18.27 | 18.63 | 260140 | 47956.19 | 4.94% | 2.00 |
| 2024-12-10 | 19.30 | 18.52 | 0.03 | 0.16% | 18.43 | 19.50 | 413682 | 78264.78 | 7.86% | 0.00 |
| 2024-12-09 | 18.98 | 18.49 | -0.65 | -3.40% | 18.31 | 19.23 | 401734 | 74953.19 | 7.63% | 0.00 |
东方通(300379)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。
