| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.31 | 7.13 | -0.24 | -3.26% | 7.13 | 7.38 | 194473 | 14075.18 | 2.23% |
| 2025-05-22 | 7.30 | 7.37 | 0.02 | 0.27% | 7.26 | 7.58 | 234902 | 17400.91 | 2.69% |
| 2025-05-21 | 7.53 | 7.35 | -0.30 | -3.92% | 7.35 | 7.58 | 278127 | 20668.98 | 3.19% |
| 2025-05-20 | 7.52 | 7.65 | 0.05 | 0.66% | 7.38 | 7.75 | 362587 | 27327.52 | 4.16% |
| 2025-05-19 | 7.46 | 7.60 | 0.09 | 1.20% | 7.43 | 7.63 | 272133 | 20511.94 | 3.12% |
| 2025-05-16 | 7.70 | 7.51 | -0.17 | -2.21% | 7.49 | 7.85 | 408485 | 31033.03 | 4.68% |
| 2025-05-15 | 8.04 | 7.68 | -0.40 | -4.95% | 7.64 | 8.17 | 622830 | 48883.00 | 7.14% |
| 2025-05-14 | 7.50 | 8.08 | 0.38 | 4.94% | 7.27 | 8.22 | 894266 | 68709.53 | 10.26% |
| 2025-05-13 | 8.45 | 7.70 | 0.00 | 0.00% | 7.70 | 8.47 | 1023933 | 84498.76 | 11.74% |
| 2025-05-12 | 7.33 | 7.70 | 0.49 | 6.80% | 7.22 | 7.93 | 675315 | 51901.44 | 7.75% |
| 2025-05-09 | 7.43 | 7.21 | -0.31 | -4.12% | 7.20 | 7.45 | 247464 | 18023.72 | 2.84% |
| 2025-05-08 | 7.48 | 7.52 | 0.00 | 0.00% | 7.36 | 7.58 | 312674 | 23369.07 | 3.59% |
| 2025-05-07 | 7.79 | 7.52 | -0.11 | -1.44% | 7.51 | 7.92 | 482468 | 36946.91 | 5.53% |
| 2025-05-06 | 7.42 | 7.63 | 0.13 | 1.73% | 7.35 | 7.63 | 482647 | 36373.91 | 5.54% |
| 2025-04-30 | 7.63 | 7.50 | -0.40 | -5.06% | 7.33 | 7.80 | 637399 | 47887.91 | 7.31% |
| 2025-04-29 | 7.30 | 7.90 | 0.72 | 10.03% | 7.03 | 7.90 | 410108 | 31469.22 | 4.70% |
| 2025-04-28 | 7.40 | 7.18 | -0.34 | -4.52% | 7.18 | 7.59 | 418205 | 30639.56 | 4.80% |
| 2025-04-25 | 7.13 | 7.52 | 0.35 | 4.88% | 7.10 | 7.88 | 590246 | 44001.16 | 6.77% |
| 2025-04-24 | 7.15 | 7.17 | -0.26 | -3.50% | 7.10 | 7.50 | 417036 | 30027.04 | 4.78% |
| 2025-04-23 | 7.35 | 7.43 | 0.33 | 4.65% | 7.03 | 7.80 | 833091 | 61196.19 | 9.55% |
| 2025-04-22 | 6.66 | 7.10 | 0.65 | 10.08% | 6.65 | 7.10 | 368940 | 25579.18 | 4.23% |
| 2025-04-21 | 6.36 | 6.45 | 0.08 | 1.26% | 6.29 | 6.48 | 134024 | 8608.90 | 1.54% |
| 2025-04-18 | 6.50 | 6.37 | -0.17 | -2.60% | 6.34 | 6.53 | 203665 | 13016.91 | 2.34% |
| 2025-04-17 | 6.74 | 6.54 | -0.12 | -1.80% | 6.53 | 6.74 | 250368 | 16556.12 | 2.87% |
| 2025-04-16 | 6.68 | 6.66 | -0.02 | -0.30% | 6.56 | 7.06 | 353883 | 23884.39 | 4.06% |
| 2025-04-15 | 6.92 | 6.68 | -0.27 | -3.88% | 6.63 | 6.95 | 380705 | 25700.16 | 4.37% |
| 2025-04-14 | 6.89 | 6.95 | -0.30 | -4.14% | 6.81 | 7.36 | 621947 | 43822.12 | 7.13% |
| 2025-04-11 | 7.47 | 7.25 | 0.46 | 6.77% | 7.17 | 7.47 | 693315 | 51373.88 | 7.95% |
| 2025-04-10 | 6.66 | 6.79 | 0.62 | 10.05% | 6.47 | 6.79 | 147322 | 9922.33 | 1.69% |
| 2025-04-09 | 5.80 | 6.17 | 0.39 | 6.75% | 5.80 | 6.36 | 285727 | 17750.22 | 3.28% |
| 2025-04-08 | 5.83 | 5.78 | -0.16 | -2.69% | 5.63 | 5.91 | 124299 | 7148.40 | 1.43% |
| 2025-04-07 | 6.37 | 5.94 | -0.66 | -10.00% | 5.94 | 6.37 | 80842 | 4892.16 | 0.93% |
| 2025-04-03 | 6.43 | 6.60 | 0.09 | 1.38% | 6.42 | 6.61 | 61978 | 4062.33 | 0.71% |
| 2025-04-02 | 6.57 | 6.51 | -0.06 | -0.91% | 6.43 | 6.57 | 65507 | 4253.26 | 0.75% |
| 2025-04-01 | 6.53 | 6.57 | 0.07 | 1.08% | 6.50 | 6.67 | 66256 | 4369.30 | 0.76% |
| 2025-03-31 | 6.61 | 6.50 | -0.17 | -2.55% | 6.45 | 6.64 | 53483 | 3493.78 | 0.61% |
| 2025-03-28 | 6.71 | 6.67 | -0.07 | -1.04% | 6.63 | 6.79 | 54484 | 3639.41 | 0.62% |
| 2025-03-27 | 6.79 | 6.74 | -0.05 | -0.74% | 6.63 | 6.80 | 60275 | 4043.05 | 0.69% |
| 2025-03-26 | 6.65 | 6.79 | 0.15 | 2.26% | 6.62 | 6.84 | 76351 | 5150.20 | 0.88% |
| 2025-03-25 | 6.60 | 6.64 | 0.03 | 0.45% | 6.55 | 6.69 | 42838 | 2833.48 | 0.49% |
| 2025-03-24 | 6.71 | 6.61 | -0.12 | -1.78% | 6.50 | 6.76 | 71180 | 4705.69 | 0.82% |
| 2025-03-21 | 6.79 | 6.73 | -0.04 | -0.59% | 6.70 | 6.83 | 49815 | 3367.40 | 0.57% |
| 2025-03-20 | 6.80 | 6.77 | -0.03 | -0.44% | 6.75 | 6.82 | 46768 | 3171.44 | 0.54% |
| 2025-03-19 | 6.78 | 6.80 | -0.01 | -0.15% | 6.75 | 6.87 | 57782 | 3925.02 | 0.66% |
| 2025-03-18 | 6.85 | 6.81 | -0.04 | -0.58% | 6.77 | 6.86 | 53169 | 3622.96 | 0.61% |
| 2025-03-17 | 6.78 | 6.85 | 0.07 | 1.03% | 6.76 | 6.87 | 85982 | 5870.25 | 0.99% |
| 2025-03-14 | 6.61 | 6.78 | 0.17 | 2.57% | 6.59 | 6.79 | 95800 | 6425.11 | 1.10% |
| 2025-03-13 | 6.61 | 6.61 | 0.00 | 0.00% | 6.48 | 6.61 | 60568 | 3967.30 | 0.70% |
| 2025-03-12 | 6.58 | 6.61 | 0.03 | 0.46% | 6.56 | 6.65 | 58090 | 3838.62 | 0.67% |
| 2025-03-11 | 6.50 | 6.58 | 0.06 | 0.92% | 6.44 | 6.59 | 51038 | 3333.72 | 0.59% |
| 2025-03-10 | 6.57 | 6.52 | -0.01 | -0.15% | 6.48 | 6.57 | 44880 | 2924.05 | 0.52% |
| 2025-03-07 | 6.59 | 6.53 | -0.06 | -0.91% | 6.52 | 6.62 | 49622 | 3260.40 | 0.57% |
| 2025-03-06 | 6.52 | 6.59 | 0.12 | 1.85% | 6.45 | 6.61 | 55214 | 3615.05 | 0.63% |
| 2025-03-05 | 6.55 | 6.47 | -0.08 | -1.22% | 6.40 | 6.56 | 59207 | 3821.33 | 0.68% |
| 2025-03-04 | 6.57 | 6.55 | -0.03 | -0.46% | 6.50 | 6.58 | 43715 | 2855.26 | 0.50% |
| 2025-03-03 | 6.53 | 6.58 | 0.03 | 0.46% | 6.52 | 6.64 | 58207 | 3832.86 | 0.67% |
| 2025-02-28 | 6.77 | 6.55 | -0.21 | -3.11% | 6.53 | 6.77 | 75302 | 4999.24 | 0.86% |
| 2025-02-27 | 6.72 | 6.76 | 0.05 | 0.75% | 6.63 | 6.78 | 80797 | 5429.51 | 0.93% |
| 2025-02-26 | 6.67 | 6.71 | 0.05 | 0.75% | 6.64 | 6.76 | 56974 | 3821.08 | 0.65% |
| 2025-02-25 | 6.66 | 6.66 | -0.07 | -1.04% | 6.63 | 6.76 | 59451 | 3980.45 | 0.68% |
| 2025-02-24 | 6.71 | 6.73 | 0.00 | 0.00% | 6.63 | 6.75 | 73774 | 4939.25 | 0.85% |
| 2025-02-21 | 6.78 | 6.73 | -0.06 | -0.88% | 6.67 | 6.86 | 73415 | 4934.20 | 0.84% |
| 2025-02-20 | 6.73 | 6.79 | 0.03 | 0.44% | 6.72 | 6.80 | 47643 | 3225.74 | 0.55% |
| 2025-02-19 | 6.69 | 6.76 | 0.05 | 0.75% | 6.67 | 6.76 | 47429 | 3187.52 | 0.54% |
| 2025-02-18 | 6.94 | 6.71 | -0.20 | -2.89% | 6.68 | 6.94 | 68255 | 4628.02 | 0.78% |
| 2025-02-17 | 6.86 | 6.91 | 0.09 | 1.32% | 6.82 | 6.95 | 58654 | 4040.61 | 0.67% |
| 2025-02-14 | 6.90 | 6.82 | -0.07 | -1.02% | 6.78 | 6.90 | 60341 | 4118.81 | 0.69% |
| 2025-02-13 | 6.96 | 6.89 | -0.06 | -0.86% | 6.87 | 7.00 | 62279 | 4316.93 | 0.71% |
| 2025-02-12 | 6.91 | 6.95 | 0.07 | 1.02% | 6.85 | 6.96 | 64962 | 4477.33 | 0.75% |
| 2025-02-11 | 6.89 | 6.88 | -0.01 | -0.15% | 6.82 | 6.95 | 61622 | 4229.15 | 0.71% |
| 2025-02-10 | 6.79 | 6.89 | 0.12 | 1.77% | 6.78 | 6.90 | 104979 | 7190.15 | 1.20% |
| 2025-02-07 | 6.79 | 6.77 | -0.08 | -1.17% | 6.70 | 6.87 | 135401 | 9191.96 | 1.55% |
| 2025-02-06 | 6.57 | 6.85 | 0.27 | 4.10% | 6.47 | 6.92 | 95060 | 6346.14 | 1.09% |
| 2025-02-05 | 6.57 | 6.58 | 0.04 | 0.61% | 6.49 | 6.59 | 53877 | 3528.05 | 0.62% |
| 2025-01-27 | 6.55 | 6.54 | 0.04 | 0.62% | 6.52 | 6.71 | 70060 | 4636.49 | 0.80% |
| 2025-01-24 | 6.54 | 6.50 | -0.01 | -0.15% | 6.43 | 6.54 | 51015 | 3307.63 | 0.59% |
| 2025-01-23 | 6.54 | 6.51 | 0.02 | 0.31% | 6.50 | 6.66 | 58179 | 3828.90 | 0.67% |
| 2025-01-22 | 6.58 | 6.49 | -0.11 | -1.67% | 6.45 | 6.58 | 55826 | 3632.41 | 0.64% |
| 2025-01-21 | 6.68 | 6.60 | -0.03 | -0.45% | 6.50 | 6.68 | 62605 | 4116.76 | 0.72% |
| 2025-01-20 | 6.57 | 6.63 | 0.09 | 1.38% | 6.45 | 6.68 | 62740 | 4142.43 | 0.72% |
东方创业(600278)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。
