| 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 | 4.55 | 4.53 | -0.02 | -0.44% | 4.49 | 4.61 | 154352 | 6995.09 | 1.83% |
| 2026-02-02 | 4.65 | 4.55 | -0.23 | -4.81% | 4.55 | 4.78 | 225979 | 10525.75 | 2.68% |
| 2026-01-30 | 4.71 | 4.78 | 0.04 | 0.84% | 4.63 | 4.83 | 195201 | 9212.02 | 2.31% |
| 2026-01-29 | 4.74 | 4.74 | 0.01 | 0.21% | 4.68 | 4.84 | 180380 | 8611.89 | 2.14% |
| 2026-01-28 | 4.73 | 4.73 | -0.03 | -0.63% | 4.70 | 4.82 | 122770 | 5828.49 | 1.45% |
| 2026-01-27 | 4.82 | 4.76 | -0.07 | -1.45% | 4.64 | 4.85 | 171407 | 8098.83 | 2.03% |
| 2026-01-26 | 4.98 | 4.83 | -0.14 | -2.82% | 4.78 | 4.99 | 192368 | 9373.90 | 2.28% |
| 2026-01-23 | 4.74 | 4.97 | 0.22 | 4.63% | 4.71 | 4.97 | 326896 | 15850.47 | 3.87% |
| 2026-01-22 | 4.75 | 4.75 | 0.02 | 0.42% | 4.68 | 4.76 | 96943 | 4586.26 | 1.15% |
| 2026-01-21 | 4.65 | 4.73 | 0.04 | 0.85% | 4.61 | 4.79 | 122190 | 5762.66 | 1.45% |
| 2026-01-20 | 4.68 | 4.69 | 0.02 | 0.43% | 4.65 | 4.81 | 146243 | 6900.02 | 1.73% |
| 2026-01-19 | 4.53 | 4.67 | 0.13 | 2.86% | 4.53 | 4.68 | 122939 | 5679.42 | 1.46% |
| 2026-01-16 | 4.59 | 4.54 | -0.04 | -0.87% | 4.54 | 4.62 | 133894 | 6105.83 | 1.59% |
| 2026-01-15 | 4.71 | 4.58 | -0.11 | -2.35% | 4.58 | 4.72 | 158802 | 7344.39 | 1.88% |
| 2026-01-14 | 4.80 | 4.69 | -0.11 | -2.29% | 4.67 | 4.85 | 262622 | 12514.38 | 3.11% |
| 2026-01-13 | 4.77 | 4.80 | 0.02 | 0.42% | 4.74 | 4.85 | 287808 | 13805.60 | 3.41% |
| 2026-01-12 | 4.73 | 4.78 | 0.06 | 1.27% | 4.72 | 4.83 | 194426 | 9309.11 | 2.30% |
| 2026-01-09 | 4.73 | 4.72 | -0.01 | -0.21% | 4.67 | 4.75 | 106911 | 5028.31 | 1.27% |
| 2026-01-08 | 4.69 | 4.73 | 0.02 | 0.42% | 4.68 | 4.75 | 102941 | 4858.87 | 1.22% |
| 2026-01-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.69 | 4.82 | 128376 | 6087.57 | 1.52% |
| 2026-01-06 | 4.75 | 4.76 | 0.01 | 0.21% | 4.73 | 4.85 | 127798 | 6103.11 | 1.51% |
| 2026-01-05 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 133429 | 6280.76 | 1.58% |
| 2025-12-31 | 4.64 | 4.71 | 0.08 | 1.73% | 4.59 | 4.71 | 128358 | 5994.13 | 1.52% |
| 2025-12-30 | 4.72 | 4.63 | -0.12 | -2.53% | 4.60 | 4.74 | 153093 | 7115.22 | 1.81% |
| 2025-12-29 | 4.68 | 4.75 | 0.06 | 1.28% | 4.65 | 4.77 | 119766 | 5644.64 | 1.42% |
| 2025-12-26 | 4.71 | 4.69 | -0.06 | -1.26% | 4.66 | 4.75 | 121276 | 5708.69 | 1.44% |
| 2025-12-25 | 4.76 | 4.75 | 0.00 | 0.00% | 4.66 | 4.79 | 127886 | 6054.33 | 1.51% |
| 2025-12-24 | 4.78 | 4.75 | -0.02 | -0.42% | 4.71 | 4.79 | 109491 | 5187.66 | 1.30% |
| 2025-12-23 | 4.89 | 4.77 | -0.15 | -3.05% | 4.76 | 4.91 | 151522 | 7276.63 | 1.79% |
| 2025-12-22 | 4.87 | 4.92 | 0.04 | 0.82% | 4.85 | 5.06 | 142758 | 7083.89 | 1.69% |
| 2025-12-19 | 4.78 | 4.88 | 0.08 | 1.67% | 4.77 | 4.88 | 111659 | 5403.95 | 1.32% |
| 2025-12-18 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.94 | 157955 | 7680.93 | 1.87% |
| 2025-12-17 | 4.81 | 4.84 | 0.03 | 0.62% | 4.70 | 4.89 | 165680 | 7914.61 | 1.96% |
| 2025-12-16 | 4.85 | 4.81 | -0.06 | -1.23% | 4.81 | 4.94 | 125955 | 6120.60 | 1.49% |
| 2025-12-15 | 4.71 | 4.87 | 0.15 | 3.18% | 4.69 | 5.02 | 229887 | 11246.18 | 2.72% |
| 2025-12-12 | 4.82 | 4.72 | -0.09 | -1.87% | 4.69 | 4.82 | 139231 | 6620.89 | 1.65% |
| 2025-12-11 | 4.84 | 4.81 | 0.00 | 0.00% | 4.71 | 4.88 | 177663 | 8513.04 | 2.10% |
| 2025-12-10 | 4.94 | 4.81 | -0.13 | -2.63% | 4.79 | 4.95 | 182299 | 8844.09 | 2.16% |
| 2025-12-09 | 5.05 | 4.94 | -0.13 | -2.56% | 4.91 | 5.10 | 160454 | 8009.90 | 1.90% |
| 2025-12-08 | 5.04 | 5.07 | 0.03 | 0.60% | 5.02 | 5.10 | 168353 | 8525.94 | 1.99% |
| 2025-12-05 | 5.00 | 5.04 | 0.03 | 0.60% | 4.91 | 5.20 | 270353 | 13720.28 | 3.20% |
| 2025-12-04 | 5.08 | 5.01 | -0.08 | -1.57% | 4.95 | 5.13 | 200548 | 10078.98 | 2.38% |
| 2025-12-03 | 5.11 | 5.09 | -0.05 | -0.97% | 5.02 | 5.20 | 273469 | 13943.24 | 3.24% |
| 2025-12-02 | 5.08 | 5.14 | 0.08 | 1.58% | 5.07 | 5.24 | 332873 | 17093.29 | 3.94% |
| 2025-12-01 | 5.00 | 5.06 | 0.11 | 2.22% | 4.99 | 5.19 | 399449 | 20346.89 | 4.73% |
| 2025-11-28 | 4.64 | 4.95 | 0.34 | 7.38% | 4.61 | 5.07 | 552685 | 27140.68 | 6.55% |
| 2025-11-27 | 4.54 | 4.61 | 0.06 | 1.32% | 4.49 | 4.62 | 120320 | 5482.36 | 1.43% |
| 2025-11-26 | 4.65 | 4.55 | -0.11 | -2.36% | 4.54 | 4.70 | 128082 | 5895.09 | 1.52% |
| 2025-11-25 | 4.66 | 4.66 | 0.01 | 0.22% | 4.63 | 4.71 | 112268 | 5251.18 | 1.33% |
| 2025-11-24 | 4.51 | 4.65 | 0.15 | 3.33% | 4.51 | 4.70 | 150043 | 6952.40 | 1.78% |
| 2025-11-21 | 4.75 | 4.50 | -0.29 | -6.05% | 4.49 | 4.80 | 205731 | 9446.55 | 2.44% |
| 2025-11-20 | 4.78 | 4.79 | 0.03 | 0.63% | 4.65 | 4.83 | 170551 | 8101.94 | 2.02% |
| 2025-11-19 | 5.04 | 4.76 | -0.30 | -5.93% | 4.72 | 5.06 | 228897 | 11037.10 | 2.71% |
| 2025-11-18 | 5.13 | 5.06 | -0.08 | -1.56% | 5.01 | 5.13 | 150988 | 7625.35 | 1.79% |
| 2025-11-17 | 5.06 | 5.14 | 0.05 | 0.98% | 5.01 | 5.17 | 151433 | 7687.88 | 1.79% |
| 2025-11-14 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.18 | 165740 | 8488.45 | 1.96% |
| 2025-11-13 | 5.05 | 5.08 | 0.07 | 1.40% | 4.96 | 5.16 | 161064 | 8145.77 | 1.91% |
| 2025-11-12 | 5.09 | 5.03 | -0.05 | -0.98% | 5.00 | 5.15 | 193984 | 9815.55 | 2.30% |
| 2025-11-11 | 5.13 | 5.08 | -0.03 | -0.59% | 5.08 | 5.19 | 331127 | 16975.96 | 3.92% |
| 2025-11-10 | 4.87 | 5.11 | 0.28 | 5.80% | 4.87 | 5.31 | 615541 | 31736.62 | 7.29% |
| 2025-11-07 | 4.82 | 4.83 | 0.01 | 0.21% | 4.79 | 4.89 | 122219 | 5928.54 | 1.45% |
| 2025-11-06 | 4.87 | 4.82 | -0.05 | -1.03% | 4.79 | 4.88 | 104477 | 5033.62 | 1.24% |
| 2025-11-05 | 4.78 | 4.87 | 0.08 | 1.67% | 4.72 | 4.88 | 141657 | 6844.53 | 1.68% |
| 2025-11-04 | 4.80 | 4.79 | -0.02 | -0.42% | 4.76 | 4.88 | 145247 | 6987.27 | 1.72% |
| 2025-11-03 | 4.79 | 4.81 | 0.03 | 0.63% | 4.72 | 4.83 | 144162 | 6873.50 | 1.71% |
| 2025-10-31 | 4.73 | 4.78 | 0.05 | 1.06% | 4.67 | 4.82 | 140112 | 6680.79 | 1.66% |
| 2025-10-30 | 4.81 | 4.73 | -0.11 | -2.27% | 4.71 | 4.81 | 167342 | 7946.92 | 1.98% |
| 2025-10-29 | 4.90 | 4.84 | -0.07 | -1.43% | 4.79 | 4.93 | 193444 | 9355.32 | 2.29% |
| 2025-10-28 | 4.99 | 4.91 | -0.08 | -1.60% | 4.90 | 5.05 | 156244 | 7761.12 | 1.85% |
| 2025-10-27 | 5.09 | 4.99 | -0.11 | -2.16% | 4.95 | 5.10 | 183598 | 9190.13 | 2.17% |
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 138036 | 7058.31 | 1.64% |
| 2025-10-23 | 5.16 | 5.14 | -0.03 | -0.58% | 5.08 | 5.19 | 122368 | 6258.23 | 1.45% |
| 2025-10-22 | 5.21 | 5.17 | -0.06 | -1.15% | 5.15 | 5.23 | 106949 | 5545.67 | 1.27% |
| 2025-10-21 | 5.12 | 5.23 | 0.13 | 2.55% | 5.07 | 5.25 | 137131 | 7120.65 | 1.62% |
| 2025-10-20 | 5.12 | 5.10 | 0.00 | 0.00% | 5.08 | 5.18 | 106625 | 5461.44 | 1.26% |
| 2025-10-17 | 5.19 | 5.10 | -0.09 | -1.73% | 5.08 | 5.21 | 193011 | 9915.01 | 2.29% |
| 2025-10-16 | 5.22 | 5.19 | -0.06 | -1.14% | 5.16 | 5.31 | 153663 | 8028.57 | 1.82% |
| 2025-10-15 | 5.21 | 5.25 | 0.03 | 0.57% | 5.14 | 5.27 | 116785 | 6100.30 | 1.38% |
| 2025-10-14 | 5.24 | 5.22 | -0.04 | -0.76% | 5.12 | 5.31 | 222899 | 11624.93 | 2.64% |
| 2025-10-13 | 5.14 | 5.26 | -0.05 | -0.94% | 4.97 | 5.27 | 246097 | 12705.82 | 2.92% |
东望时代(600052)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。
