| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 61.01 | 59.80 | -1.92 | -3.11% | 58.94 | 61.55 | 66233 | 39629.42 | 2.84% | 0.00 |
| 2026-02-03 | 60.53 | 61.72 | 2.10 | 3.52% | 59.05 | 62.10 | 92088 | 55962.03 | 3.94% | 1.00 |
| 2026-02-02 | 60.25 | 59.62 | -3.73 | -5.89% | 59.59 | 61.66 | 114113 | 68904.32 | 4.88% | 2.00 |
| 2026-01-30 | 60.43 | 63.35 | 1.85 | 3.01% | 60.43 | 64.33 | 140258 | 88228.43 | 6.00% | 8.00 |
| 2026-01-29 | 65.94 | 61.50 | -7.70 | -11.13% | 61.50 | 67.82 | 191649 | 121570.64 | 8.20% | 7.00 |
| 2026-01-28 | 64.28 | 69.20 | 4.79 | 7.44% | 63.92 | 72.18 | 250872 | 169985.95 | 10.74% | 4.00 |
| 2026-01-27 | 63.50 | 64.41 | 0.41 | 0.64% | 61.01 | 64.75 | 87204 | 55164.00 | 3.73% | 1.00 |
| 2026-01-26 | 64.55 | 64.00 | -0.54 | -0.84% | 63.26 | 65.86 | 105969 | 68376.24 | 4.54% | 6.00 |
| 2026-01-23 | 64.49 | 64.54 | -0.01 | -0.02% | 63.38 | 64.81 | 85098 | 54579.23 | 3.64% | 0.00 |
| 2026-01-22 | 64.65 | 64.55 | 0.69 | 1.08% | 62.65 | 64.66 | 81986 | 52280.74 | 3.51% | 8.00 |
| 2026-01-21 | 61.90 | 63.86 | 1.29 | 2.06% | 61.68 | 64.48 | 86631 | 55054.45 | 3.71% | 0.00 |
| 2026-01-20 | 65.25 | 62.57 | -3.28 | -4.98% | 61.72 | 66.12 | 115652 | 73140.26 | 4.95% | 2.00 |
| 2026-01-19 | 64.43 | 65.85 | 0.56 | 0.86% | 64.25 | 66.78 | 106063 | 69794.11 | 4.54% | 6.00 |
| 2026-01-16 | 66.56 | 65.29 | -1.14 | -1.72% | 64.81 | 67.46 | 133896 | 87908.02 | 5.73% | 12.00 |
| 2026-01-15 | 63.88 | 66.43 | 0.94 | 1.44% | 63.75 | 68.98 | 185919 | 124411.66 | 7.96% | 5.00 |
| 2026-01-14 | 65.52 | 65.49 | -0.18 | -0.27% | 63.13 | 67.99 | 175856 | 115177.40 | 7.53% | 2.00 |
| 2026-01-13 | 69.37 | 65.67 | -4.08 | -5.85% | 65.25 | 70.30 | 147785 | 99620.34 | 6.33% | 0.00 |
| 2026-01-12 | 68.92 | 69.75 | -0.07 | -0.10% | 68.19 | 70.67 | 139305 | 96724.26 | 5.96% | 17.00 |
| 2026-01-09 | 69.01 | 69.82 | -0.14 | -0.20% | 68.18 | 71.75 | 153621 | 107573.82 | 6.58% | 15.00 |
| 2026-01-08 | 74.80 | 69.96 | -3.75 | -5.09% | 69.50 | 74.80 | 212579 | 150834.44 | 9.10% | 8.00 |
| 2026-01-07 | 70.07 | 73.71 | 1.41 | 1.95% | 69.66 | 75.43 | 237834 | 174213.56 | 10.18% | 14.00 |
| 2026-01-06 | 75.11 | 72.30 | -1.70 | -2.30% | 71.21 | 76.66 | 219222 | 160095.25 | 9.38% | 5.00 |
| 2026-01-05 | 75.41 | 74.00 | 0.44 | 0.60% | 73.18 | 77.88 | 223623 | 167870.78 | 9.57% | 7.00 |
| 2025-12-31 | 77.65 | 73.56 | -5.94 | -7.47% | 73.50 | 81.87 | 285715 | 218206.75 | 12.23% | 35.00 |
| 2025-12-30 | 69.37 | 79.50 | 7.99 | 11.17% | 69.30 | 82.00 | 341901 | 264163.94 | 14.64% | 21.00 |
| 2025-12-29 | 75.06 | 71.51 | -4.99 | -6.52% | 70.85 | 76.39 | 230354 | 167101.94 | 9.86% | 29.00 |
| 2025-12-26 | 76.18 | 76.50 | -2.66 | -3.36% | 73.80 | 77.26 | 282862 | 213195.00 | 12.11% | 7.00 |
| 2025-12-25 | 72.28 | 79.16 | 5.16 | 6.97% | 72.28 | 81.58 | 348834 | 264805.88 | 14.93% | 22.00 |
| 2025-12-24 | 71.00 | 74.00 | 1.47 | 2.03% | 69.51 | 79.53 | 394401 | 294138.12 | 16.88% | 29.00 |
| 2025-12-23 | 58.88 | 72.53 | 12.09 | 20.00% | 58.30 | 72.53 | 395492 | 261300.97 | 16.93% | 7.00 |
| 2025-12-22 | 56.81 | 60.44 | 3.76 | 6.63% | 54.75 | 62.00 | 352322 | 204182.91 | 15.08% | 3.00 |
| 2025-12-19 | 59.00 | 56.68 | -2.52 | -4.26% | 55.55 | 59.50 | 294182 | 168067.92 | 12.59% | 161.00 |
| 2025-12-18 | 56.02 | 59.20 | 6.42 | 12.16% | 54.10 | 60.00 | 393576 | 224932.22 | 16.85% | 61.00 |
| 2025-12-17 | 45.80 | 52.78 | 8.80 | 20.01% | 45.80 | 52.78 | 299255 | 153435.50 | 12.81% | 0.00 |
| 2025-12-16 | 45.21 | 44.08 | -1.39 | -3.06% | 42.91 | 46.21 | 84733 | 37491.35 | 3.63% | 0.00 |
| 2025-12-15 | 46.20 | 45.47 | -1.73 | -3.67% | 44.90 | 46.66 | 92902 | 42457.69 | 3.98% | 0.00 |
| 2025-12-12 | 46.91 | 47.20 | 0.37 | 0.79% | 44.51 | 48.45 | 137121 | 63655.19 | 5.87% | 0.00 |
| 2025-12-11 | 49.08 | 46.83 | -2.37 | -4.82% | 46.78 | 49.52 | 131619 | 62718.96 | 5.63% | 0.00 |
| 2025-12-10 | 45.50 | 49.20 | 3.11 | 6.75% | 44.68 | 50.48 | 213949 | 101208.41 | 9.16% | 1.00 |
| 2025-12-09 | 43.85 | 46.09 | 2.98 | 6.91% | 43.00 | 49.80 | 217270 | 100422.12 | 9.30% | 14.00 |
| 2025-12-08 | 41.32 | 43.11 | 1.43 | 3.43% | 41.31 | 43.26 | 64302 | 27412.53 | 2.75% | 0.00 |
| 2025-12-05 | 39.57 | 41.68 | 1.95 | 4.91% | 39.28 | 42.38 | 60292 | 24939.52 | 2.58% | 0.00 |
| 2025-12-04 | 39.62 | 39.73 | -0.19 | -0.48% | 39.18 | 40.25 | 21770 | 8631.96 | 0.93% | 0.00 |
| 2025-12-03 | 41.11 | 39.92 | -1.18 | -2.87% | 39.70 | 41.35 | 32838 | 13197.77 | 1.41% | 0.00 |
| 2025-12-02 | 41.92 | 41.10 | -0.41 | -0.99% | 40.85 | 42.82 | 39651 | 16505.70 | 1.70% | 0.00 |
| 2025-12-01 | 41.56 | 41.51 | 0.01 | 0.02% | 41.11 | 41.92 | 33393 | 13859.25 | 1.43% | 0.00 |
| 2025-11-28 | 40.92 | 41.50 | 0.29 | 0.70% | 40.40 | 41.69 | 50683 | 20823.71 | 2.17% | 0.00 |
| 2025-11-27 | 43.17 | 41.21 | 0.14 | 0.34% | 41.10 | 43.17 | 84614 | 35413.27 | 3.62% | 0.00 |
| 2025-11-26 | 40.63 | 41.07 | 0.45 | 1.11% | 40.11 | 41.50 | 36587 | 14973.07 | 1.57% | 0.00 |
| 2025-11-25 | 40.11 | 40.62 | 1.39 | 3.54% | 39.50 | 41.50 | 46645 | 18993.96 | 2.00% | 0.00 |
| 2025-11-24 | 38.16 | 39.23 | 1.39 | 3.67% | 38.04 | 39.66 | 50283 | 19551.57 | 2.15% | 0.00 |
| 2025-11-21 | 39.98 | 37.84 | -2.24 | -5.59% | 37.68 | 39.98 | 54351 | 20909.31 | 2.33% | 0.00 |
| 2025-11-20 | 41.60 | 40.08 | -0.82 | -2.00% | 39.94 | 41.86 | 41725 | 16859.54 | 1.79% | 0.00 |
| 2025-11-19 | 42.16 | 40.90 | -1.44 | -3.40% | 40.40 | 42.70 | 45119 | 18672.92 | 1.93% | 0.00 |
| 2025-11-18 | 42.25 | 42.34 | -0.26 | -0.61% | 41.90 | 43.85 | 41260 | 17662.08 | 1.77% | 0.00 |
| 2025-11-17 | 41.57 | 42.60 | 1.47 | 3.57% | 40.56 | 42.68 | 42181 | 17769.59 | 1.81% | 0.00 |
| 2025-11-14 | 42.66 | 41.13 | -2.04 | -4.73% | 41.13 | 42.98 | 40909 | 17093.10 | 1.75% | 0.00 |
| 2025-11-13 | 41.20 | 43.17 | 1.97 | 4.78% | 40.80 | 44.14 | 70957 | 30459.02 | 3.04% | 37.00 |
| 2025-11-12 | 41.30 | 41.20 | -0.36 | -0.87% | 40.40 | 41.96 | 34107 | 14013.80 | 1.46% | 0.00 |
| 2025-11-11 | 42.04 | 41.56 | -0.59 | -1.40% | 41.12 | 42.48 | 34170 | 14269.07 | 1.46% | 0.00 |
| 2025-11-10 | 43.76 | 42.15 | -1.08 | -2.50% | 41.21 | 44.30 | 53725 | 22716.22 | 2.30% | 0.00 |
| 2025-11-07 | 44.40 | 43.23 | -1.64 | -3.66% | 42.73 | 44.40 | 49613 | 21539.16 | 2.12% | 0.00 |
| 2025-11-06 | 44.00 | 44.87 | 0.87 | 1.98% | 43.22 | 45.42 | 56144 | 24863.87 | 2.40% | 0.00 |
| 2025-11-05 | 43.03 | 44.00 | -0.36 | -0.81% | 42.65 | 44.99 | 55185 | 24113.85 | 2.36% | 0.00 |
| 2025-11-04 | 46.08 | 44.36 | -1.78 | -3.86% | 43.82 | 46.47 | 60900 | 27148.95 | 2.61% | 0.00 |
| 2025-11-03 | 46.53 | 46.14 | -0.82 | -1.75% | 45.28 | 47.92 | 75925 | 35102.11 | 3.25% | 0.00 |
| 2025-10-31 | 46.31 | 46.96 | -0.10 | -0.21% | 46.30 | 48.30 | 90388 | 42694.62 | 3.87% | 2.00 |
| 2025-10-30 | 47.67 | 47.06 | 0.04 | 0.09% | 46.83 | 51.19 | 141544 | 68441.89 | 6.06% | 0.00 |
| 2025-10-29 | 46.90 | 47.02 | -0.43 | -0.91% | 46.58 | 48.77 | 66428 | 31449.94 | 2.84% | 11.00 |
| 2025-10-28 | 48.00 | 47.45 | -0.44 | -0.92% | 46.81 | 49.45 | 89492 | 42917.67 | 3.83% | 0.00 |
| 2025-10-27 | 48.50 | 47.89 | 0.18 | 0.38% | 45.89 | 49.70 | 100673 | 47497.18 | 4.31% | 4.00 |
| 2025-10-24 | 46.22 | 47.71 | 1.94 | 4.24% | 45.79 | 48.00 | 89648 | 42345.70 | 3.84% | 0.00 |
| 2025-10-23 | 45.48 | 45.77 | -0.52 | -1.12% | 43.93 | 46.28 | 61141 | 27477.95 | 2.62% | 2.00 |
| 2025-10-22 | 45.52 | 46.29 | 0.74 | 1.62% | 45.06 | 47.83 | 88786 | 41430.52 | 3.80% | 2.00 |
| 2025-10-21 | 42.84 | 45.55 | 2.99 | 7.03% | 42.68 | 46.50 | 105477 | 47641.01 | 4.52% | 7.00 |
| 2025-10-20 | 43.04 | 42.56 | -0.18 | -0.42% | 42.00 | 43.93 | 59483 | 25581.93 | 2.55% | 0.00 |
| 2025-10-17 | 45.65 | 42.74 | -2.96 | -6.48% | 42.58 | 46.51 | 93960 | 41693.49 | 4.02% | 0.00 |
| 2025-10-16 | 46.50 | 45.70 | -1.41 | -2.99% | 44.30 | 46.50 | 77758 | 35022.85 | 3.33% | 0.00 |
| 2025-10-15 | 45.35 | 47.11 | 2.49 | 5.58% | 44.05 | 48.56 | 100674 | 46564.33 | 4.31% | 3.00 |
| 2025-10-14 | 47.78 | 44.62 | -3.25 | -6.79% | 44.39 | 50.23 | 89610 | 41850.89 | 3.84% | 0.00 |
奕东电子(301123)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。
