| 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 | 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% |
| 2025-04-07 | 4.21 | 3.94 | -0.44 | -10.05% | 3.94 | 4.29 | 79018 | 3158.11 | 0.94% |
| 2025-04-03 | 4.37 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 43409 | 1893.09 | 0.51% |
| 2025-04-02 | 4.38 | 4.33 | -0.03 | -0.69% | 4.31 | 4.40 | 32784 | 1427.81 | 0.39% |
| 2025-04-01 | 4.30 | 4.36 | 0.06 | 1.40% | 4.29 | 4.39 | 31819 | 1385.87 | 0.38% |
| 2025-03-31 | 4.39 | 4.30 | -0.08 | -1.83% | 4.25 | 4.39 | 50256 | 2161.13 | 0.60% |
| 2025-03-28 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.44 | 32016 | 1407.17 | 0.38% |
| 2025-03-27 | 4.44 | 4.43 | -0.03 | -0.67% | 4.38 | 4.51 | 42333 | 1884.31 | 0.50% |
| 2025-03-26 | 4.35 | 4.46 | 0.08 | 1.83% | 4.35 | 4.46 | 39741 | 1762.13 | 0.47% |
| 2025-03-25 | 4.34 | 4.38 | 0.05 | 1.15% | 4.28 | 4.39 | 46393 | 2011.57 | 0.55% |
| 2025-03-24 | 4.45 | 4.33 | -0.12 | -2.70% | 4.25 | 4.47 | 74710 | 3236.70 | 0.88% |
| 2025-03-21 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.54 | 63577 | 2847.10 | 0.75% |
| 2025-03-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.49 | 4.53 | 35306 | 1592.31 | 0.42% |
| 2025-03-19 | 4.57 | 4.49 | -0.05 | -1.10% | 4.48 | 4.57 | 42730 | 1921.57 | 0.51% |
| 2025-03-18 | 4.58 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 51938 | 2360.80 | 0.62% |
| 2025-03-17 | 4.62 | 4.57 | -0.03 | -0.65% | 4.55 | 4.65 | 48555 | 2231.84 | 0.58% |
| 2025-03-14 | 4.48 | 4.60 | 0.10 | 2.22% | 4.45 | 4.61 | 71008 | 3220.71 | 0.84% |
| 2025-03-13 | 4.59 | 4.50 | -0.11 | -2.39% | 4.43 | 4.61 | 101323 | 4563.85 | 1.20% |
| 2025-03-12 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.67 | 65860 | 3043.88 | 0.78% |
| 2025-03-11 | 4.62 | 4.62 | -0.04 | -0.86% | 4.56 | 4.68 | 85589 | 3941.36 | 1.01% |
| 2025-03-10 | 4.56 | 4.66 | 0.10 | 2.19% | 4.55 | 4.67 | 79149 | 3651.30 | 0.94% |
| 2025-03-07 | 4.64 | 4.56 | -0.11 | -2.36% | 4.55 | 4.66 | 75221 | 3444.53 | 0.89% |
| 2025-03-06 | 4.67 | 4.67 | 0.03 | 0.65% | 4.61 | 4.73 | 117682 | 5491.87 | 1.39% |
| 2025-03-05 | 4.68 | 4.64 | -0.07 | -1.49% | 4.55 | 4.71 | 104227 | 4800.33 | 1.23% |
| 2025-03-04 | 4.63 | 4.71 | 0.02 | 0.43% | 4.60 | 4.71 | 100464 | 4670.72 | 1.19% |
| 2025-03-03 | 4.99 | 4.69 | -0.25 | -5.06% | 4.65 | 5.02 | 225238 | 10722.73 | 2.67% |
| 2025-02-28 | 4.77 | 4.94 | 0.13 | 2.70% | 4.70 | 5.05 | 285991 | 14067.57 | 3.39% |
| 2025-02-27 | 4.81 | 4.81 | 0.00 | 0.00% | 4.71 | 4.90 | 153056 | 7346.67 | 1.81% |
| 2025-02-26 | 4.72 | 4.81 | -0.04 | -0.82% | 4.72 | 4.86 | 170818 | 8187.40 | 2.02% |
| 2025-02-25 | 4.59 | 4.85 | 0.29 | 6.36% | 4.54 | 5.02 | 326602 | 15892.66 | 3.87% |
| 2025-02-24 | 4.49 | 4.56 | 0.05 | 1.11% | 4.49 | 4.60 | 48710 | 2213.81 | 0.58% |
| 2025-02-21 | 4.53 | 4.51 | -0.05 | -1.10% | 4.49 | 4.58 | 58767 | 2657.67 | 0.70% |
| 2025-02-20 | 4.53 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 46688 | 2128.16 | 0.55% |
| 2025-02-19 | 4.50 | 4.57 | 0.04 | 0.88% | 4.50 | 4.57 | 46872 | 2121.82 | 0.56% |
| 2025-02-18 | 4.70 | 4.53 | -0.13 | -2.79% | 4.50 | 4.70 | 63268 | 2894.91 | 0.75% |
| 2025-02-17 | 4.72 | 4.66 | -0.04 | -0.85% | 4.60 | 4.72 | 74408 | 3464.40 | 0.88% |
| 2025-02-14 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.74 | 72038 | 3364.71 | 0.85% |
| 2025-02-13 | 4.87 | 4.67 | -0.17 | -3.51% | 4.63 | 4.87 | 110977 | 5223.95 | 1.31% |
| 2025-02-12 | 4.78 | 4.84 | 0.04 | 0.83% | 4.65 | 4.86 | 126029 | 5976.07 | 1.49% |
| 2025-02-11 | 4.74 | 4.80 | 0.06 | 1.27% | 4.69 | 4.95 | 165817 | 7973.13 | 1.96% |
| 2025-02-10 | 4.50 | 4.74 | 0.22 | 4.87% | 4.50 | 4.75 | 108020 | 5024.03 | 1.28% |
| 2025-02-07 | 4.56 | 4.52 | -0.02 | -0.44% | 4.45 | 4.62 | 87958 | 3994.33 | 1.04% |
| 2025-02-06 | 4.43 | 4.54 | 0.12 | 2.71% | 4.42 | 4.55 | 64519 | 2898.32 | 0.76% |
| 2025-02-05 | 4.40 | 4.42 | 0.03 | 0.68% | 4.34 | 4.45 | 73559 | 3226.60 | 0.87% |
| 2025-01-27 | 4.22 | 4.39 | 0.18 | 4.28% | 4.22 | 4.48 | 113097 | 4970.82 | 1.34% |
| 2025-01-24 | 4.27 | 4.21 | -0.06 | -1.41% | 4.17 | 4.31 | 73278 | 3088.13 | 0.87% |
| 2025-01-23 | 4.25 | 4.27 | 0.01 | 0.23% | 4.25 | 4.39 | 65577 | 2831.40 | 0.78% |
| 2025-01-22 | 4.14 | 4.26 | -0.04 | -0.93% | 4.09 | 4.31 | 126478 | 5338.42 | 1.50% |
| 2025-01-21 | 4.36 | 4.30 | -0.07 | -1.60% | 4.27 | 4.40 | 55932 | 2416.51 | 0.66% |
| 2025-01-20 | 4.33 | 4.37 | 0.07 | 1.63% | 4.24 | 4.43 | 84826 | 3701.95 | 1.00% |
| 2025-01-17 | 4.35 | 4.30 | -0.06 | -1.38% | 4.30 | 4.49 | 91389 | 4000.09 | 1.08% |
| 2025-01-16 | 4.23 | 4.36 | 0.11 | 2.59% | 4.23 | 4.41 | 88597 | 3833.61 | 1.05% |
| 2025-01-15 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.30 | 63781 | 2706.17 | 0.76% |
| 2025-01-14 | 4.09 | 4.22 | 0.15 | 3.69% | 4.08 | 4.23 | 62429 | 2601.09 | 0.74% |
| 2025-01-13 | 4.06 | 4.07 | 0.01 | 0.25% | 3.94 | 4.11 | 50848 | 2051.81 | 0.60% |
| 2025-01-10 | 4.21 | 4.06 | -0.16 | -3.79% | 4.06 | 4.25 | 52864 | 2190.21 | 0.63% |
| 2025-01-09 | 4.17 | 4.22 | 0.02 | 0.48% | 4.16 | 4.25 | 44726 | 1882.82 | 0.53% |
| 2025-01-08 | 4.19 | 4.20 | 0.01 | 0.24% | 4.05 | 4.25 | 86684 | 3601.26 | 1.03% |
| 2025-01-07 | 4.14 | 4.19 | 0.02 | 0.48% | 4.03 | 4.21 | 70951 | 2927.79 | 0.84% |
| 2025-01-06 | 4.18 | 4.17 | -0.01 | -0.24% | 4.01 | 4.20 | 59573 | 2467.23 | 0.71% |
| 2025-01-03 | 4.40 | 4.18 | -0.24 | -5.43% | 4.17 | 4.47 | 90456 | 3863.20 | 1.07% |
| 2025-01-02 | 4.52 | 4.42 | -0.10 | -2.21% | 4.39 | 4.57 | 59481 | 2670.33 | 0.70% |
| 2024-12-31 | 4.69 | 4.52 | -0.18 | -3.83% | 4.52 | 4.78 | 75881 | 3503.39 | 0.90% |
| 2024-12-30 | 4.70 | 4.70 | -0.05 | -1.05% | 4.63 | 4.76 | 62128 | 2909.74 | 0.74% |
| 2024-12-27 | 4.70 | 4.75 | 0.08 | 1.71% | 4.65 | 4.87 | 101537 | 4873.88 | 1.20% |
| 2024-12-26 | 4.54 | 4.67 | 0.14 | 3.09% | 4.53 | 4.77 | 89952 | 4211.17 | 1.07% |
| 2024-12-25 | 4.66 | 4.53 | -0.13 | -2.79% | 4.43 | 4.67 | 92745 | 4194.80 | 1.10% |
| 2024-12-24 | 4.64 | 4.66 | -0.01 | -0.21% | 4.56 | 4.74 | 96305 | 4450.52 | 1.14% |
| 2024-12-23 | 4.99 | 4.67 | -0.30 | -6.04% | 4.66 | 5.02 | 133814 | 6384.84 | 1.59% |
| 2024-12-20 | 4.97 | 4.97 | -0.06 | -1.19% | 4.93 | 5.09 | 93680 | 4689.12 | 1.11% |
| 2024-12-19 | 5.17 | 5.03 | -0.15 | -2.90% | 4.92 | 5.31 | 201229 | 10196.68 | 2.38% |
| 2024-12-18 | 4.92 | 5.18 | 0.27 | 5.50% | 4.82 | 5.40 | 290688 | 15056.42 | 3.44% |
| 2024-12-17 | 5.26 | 4.91 | -0.35 | -6.65% | 4.90 | 5.28 | 173384 | 8710.38 | 2.05% |
| 2024-12-16 | 5.26 | 5.26 | 0.01 | 0.19% | 5.20 | 5.45 | 218157 | 11617.81 | 2.58% |
| 2024-12-13 | 5.19 | 5.25 | 0.04 | 0.77% | 5.17 | 5.35 | 185100 | 9690.03 | 2.19% |
| 2024-12-12 | 5.02 | 5.21 | 0.19 | 3.78% | 5.01 | 5.25 | 170780 | 8803.25 | 2.02% |
| 2024-12-11 | 4.99 | 5.02 | 0.03 | 0.60% | 4.98 | 5.10 | 86469 | 4351.42 | 1.02% |
| 2024-12-10 | 5.15 | 4.99 | -0.06 | -1.19% | 4.95 | 5.18 | 174569 | 8800.67 | 2.07% |
| 2024-12-09 | 5.15 | 5.05 | -0.11 | -2.13% | 5.01 | 5.20 | 82897 | 4203.10 | 0.98% |
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。
