| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.26 | 4.44 | 0.19 | 4.47% | 4.26 | 4.55 | 217762 | 9598.46 | 2.58% |
| 2025-07-31 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.34 | 70658 | 3027.08 | 0.84% |
| 2025-07-30 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 101407 | 4390.18 | 1.20% |
| 2025-07-29 | 4.36 | 4.33 | -0.03 | -0.69% | 4.22 | 4.38 | 104617 | 4498.69 | 1.24% |
| 2025-07-28 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 115031 | 5024.38 | 1.36% |
| 2025-07-25 | 4.43 | 4.41 | -0.03 | -0.68% | 4.38 | 4.45 | 103838 | 4579.32 | 1.23% |
| 2025-07-24 | 4.39 | 4.44 | 0.04 | 0.91% | 4.38 | 4.47 | 110559 | 4895.43 | 1.31% |
| 2025-07-23 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.48 | 87973 | 3888.83 | 1.04% |
| 2025-07-22 | 4.46 | 4.42 | -0.04 | -0.90% | 4.38 | 4.47 | 101502 | 4480.07 | 1.20% |
| 2025-07-21 | 4.40 | 4.46 | 0.02 | 0.45% | 4.38 | 4.50 | 106895 | 4768.51 | 1.27% |
| 2025-07-18 | 4.54 | 4.44 | -0.10 | -2.20% | 4.40 | 4.56 | 193503 | 8596.29 | 2.29% |
| 2025-07-17 | 4.49 | 4.54 | 0.05 | 1.11% | 4.40 | 4.64 | 205468 | 9254.95 | 2.43% |
| 2025-07-16 | 4.42 | 4.49 | 0.10 | 2.28% | 4.36 | 4.51 | 151038 | 6721.86 | 1.79% |
| 2025-07-15 | 4.52 | 4.39 | -0.13 | -2.88% | 4.35 | 4.54 | 174604 | 7690.65 | 2.07% |
| 2025-07-14 | 4.56 | 4.52 | 0.03 | 0.67% | 4.50 | 4.63 | 240254 | 10929.66 | 2.85% |
| 2025-07-11 | 4.74 | 4.49 | -0.30 | -6.26% | 4.47 | 4.76 | 517101 | 23563.11 | 6.13% |
| 2025-07-10 | 4.74 | 4.79 | 0.03 | 0.63% | 4.71 | 5.08 | 660555 | 32323.27 | 7.82% |
| 2025-07-09 | 4.59 | 4.76 | 0.15 | 3.25% | 4.57 | 4.79 | 330994 | 15540.11 | 3.92% |
| 2025-07-08 | 4.51 | 4.61 | 0.11 | 2.44% | 4.47 | 4.64 | 170228 | 7774.48 | 2.02% |
| 2025-07-07 | 4.40 | 4.50 | 0.09 | 2.04% | 4.39 | 4.53 | 83304 | 3740.12 | 0.99% |
| 2025-07-04 | 4.47 | 4.41 | -0.10 | -2.22% | 4.40 | 4.51 | 83306 | 3704.42 | 0.99% |
| 2025-07-03 | 4.48 | 4.51 | 0.03 | 0.67% | 4.40 | 4.55 | 110115 | 4908.24 | 1.30% |
| 2025-07-02 | 4.53 | 4.48 | -0.01 | -0.22% | 4.43 | 4.56 | 117768 | 5284.10 | 1.40% |
| 2025-07-01 | 4.60 | 4.49 | -0.11 | -2.39% | 4.47 | 4.66 | 154642 | 7034.27 | 1.83% |
| 2025-06-30 | 4.33 | 4.60 | 0.24 | 5.50% | 4.33 | 4.65 | 301275 | 13690.14 | 3.57% |
| 2025-06-27 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.45 | 100264 | 4393.62 | 1.19% |
| 2025-06-26 | 4.32 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 122281 | 5328.07 | 1.45% |
| 2025-06-25 | 4.38 | 4.33 | -0.02 | -0.46% | 4.27 | 4.42 | 121735 | 5272.80 | 1.44% |
| 2025-06-24 | 4.14 | 4.35 | 0.23 | 5.58% | 4.12 | 4.40 | 194899 | 8365.83 | 2.31% |
| 2025-06-23 | 4.05 | 4.12 | 0.09 | 2.23% | 4.01 | 4.12 | 36089 | 1472.39 | 0.43% |
| 2025-06-20 | 4.13 | 4.03 | -0.07 | -1.71% | 4.02 | 4.13 | 41550 | 1687.18 | 0.49% |
| 2025-06-19 | 4.17 | 4.10 | -0.08 | -1.91% | 4.06 | 4.17 | 62725 | 2573.32 | 0.74% |
| 2025-06-18 | 4.20 | 4.18 | -0.05 | -1.18% | 4.15 | 4.22 | 55830 | 2329.23 | 0.66% |
| 2025-06-17 | 4.23 | 4.23 | 0.00 | 0.00% | 4.18 | 4.31 | 60299 | 2549.01 | 0.71% |
| 2025-06-16 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.25 | 55291 | 2330.88 | 0.65% |
| 2025-06-13 | 4.25 | 4.19 | -0.10 | -2.33% | 4.17 | 4.29 | 57920 | 2432.91 | 0.69% |
| 2025-06-12 | 4.30 | 4.29 | -0.04 | -0.92% | 4.20 | 4.34 | 80889 | 3448.41 | 0.96% |
| 2025-06-11 | 4.31 | 4.33 | 0.03 | 0.70% | 4.27 | 4.38 | 73354 | 3170.78 | 0.87% |
| 2025-06-10 | 4.40 | 4.30 | -0.08 | -1.83% | 4.24 | 4.40 | 75412 | 3253.19 | 0.89% |
| 2025-06-09 | 4.29 | 4.38 | 0.08 | 1.86% | 4.23 | 4.42 | 119218 | 5194.00 | 1.41% |
| 2025-06-06 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.30 | 70152 | 2949.51 | 0.83% |
| 2025-06-05 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.19 | 52851 | 2193.38 | 0.63% |
| 2025-06-04 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 65172 | 2716.88 | 0.77% |
| 2025-06-03 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.25 | 45659 | 1909.96 | 0.54% |
| 2025-05-30 | 4.21 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 44604 | 1880.72 | 0.53% |
| 2025-05-29 | 4.21 | 4.25 | 0.01 | 0.24% | 4.20 | 4.29 | 62917 | 2678.13 | 0.75% |
| 2025-05-28 | 4.30 | 4.24 | -0.07 | -1.62% | 4.20 | 4.32 | 72377 | 3072.33 | 0.86% |
| 2025-05-27 | 4.18 | 4.31 | 0.14 | 3.36% | 4.17 | 4.46 | 148497 | 6420.37 | 1.76% |
| 2025-05-26 | 4.16 | 4.17 | 0.01 | 0.24% | 4.12 | 4.22 | 63357 | 2637.43 | 0.75% |
| 2025-05-23 | 4.29 | 4.16 | -0.12 | -2.80% | 4.15 | 4.29 | 83064 | 3502.59 | 0.98% |
| 2025-05-22 | 4.38 | 4.28 | -0.13 | -2.95% | 4.27 | 4.42 | 99319 | 4301.62 | 1.18% |
| 2025-05-21 | 4.38 | 4.41 | 0.03 | 0.68% | 4.31 | 4.55 | 177109 | 7863.10 | 2.10% |
| 2025-05-20 | 4.25 | 4.38 | 0.11 | 2.58% | 4.22 | 4.48 | 127861 | 5556.05 | 1.51% |
| 2025-05-19 | 4.19 | 4.27 | 0.09 | 2.15% | 4.16 | 4.28 | 57305 | 2431.89 | 0.68% |
| 2025-05-16 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.19 | 41287 | 1719.36 | 0.49% |
| 2025-05-15 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 37982 | 1571.37 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.18 | 63068 | 2609.95 | 0.75% |
| 2025-05-13 | 4.21 | 4.16 | 0.01 | 0.24% | 4.15 | 4.36 | 84211 | 3559.51 | 1.00% |
| 2025-05-12 | 4.21 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 33503 | 1393.21 | 0.40% |
| 2025-05-09 | 4.23 | 4.17 | -0.05 | -1.18% | 4.15 | 4.25 | 34430 | 1439.74 | 0.41% |
| 2025-05-08 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 34447 | 1449.41 | 0.41% |
| 2025-05-07 | 4.21 | 4.19 | 0.03 | 0.72% | 4.15 | 4.25 | 48582 | 2040.62 | 0.58% |
| 2025-05-06 | 4.09 | 4.16 | 0.08 | 1.96% | 4.09 | 4.17 | 51229 | 2118.32 | 0.61% |
| 2025-04-30 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 48053 | 1979.22 | 0.57% |
| 2025-04-29 | 3.97 | 4.05 | 0.06 | 1.50% | 3.95 | 4.12 | 68128 | 2763.96 | 0.81% |
| 2025-04-28 | 4.10 | 3.99 | -0.11 | -2.68% | 3.96 | 4.10 | 43166 | 1728.94 | 0.51% |
| 2025-04-25 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.13 | 38453 | 1573.01 | 0.46% |
| 2025-04-24 | 4.08 | 4.05 | -0.03 | -0.74% | 4.01 | 4.10 | 38478 | 1559.72 | 0.46% |
| 2025-04-23 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 37766 | 1546.85 | 0.45% |
| 2025-04-22 | 4.13 | 4.13 | 0.02 | 0.49% | 4.10 | 4.26 | 77656 | 3227.28 | 0.92% |
| 2025-04-21 | 4.10 | 4.11 | 0.02 | 0.49% | 4.05 | 4.14 | 37076 | 1519.87 | 0.44% |
| 2025-04-18 | 4.10 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 33698 | 1364.78 | 0.40% |
| 2025-04-17 | 3.99 | 4.08 | 0.06 | 1.49% | 3.99 | 4.14 | 47307 | 1929.89 | 0.56% |
| 2025-04-16 | 4.12 | 4.02 | -0.10 | -2.43% | 3.96 | 4.12 | 46308 | 1862.21 | 0.55% |
| 2025-04-15 | 4.14 | 4.12 | -0.04 | -0.96% | 4.07 | 4.20 | 45048 | 1853.70 | 0.53% |
| 2025-04-14 | 4.05 | 4.16 | 0.14 | 3.48% | 4.03 | 4.23 | 79113 | 3283.00 | 0.94% |
| 2025-04-11 | 3.96 | 4.02 | 0.06 | 1.52% | 3.92 | 4.13 | 69338 | 2801.03 | 0.82% |
| 2025-04-10 | 3.84 | 3.96 | 0.15 | 3.94% | 3.84 | 3.99 | 86365 | 3396.47 | 1.02% |
| 2025-04-09 | 3.79 | 3.81 | 0.00 | 0.00% | 3.52 | 3.83 | 116153 | 4285.68 | 1.38% |
| 2025-04-08 | 3.88 | 3.81 | -0.13 | -3.30% | 3.70 | 3.89 | 108997 | 4138.89 | 1.29% |
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。
