| 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 | 8.56 | 8.60 | 0.11 | 1.30% | 8.56 | 8.75 | 83295 | 7198.32 | 0.96% |
| 2026-02-02 | 8.68 | 8.49 | -0.26 | -2.97% | 8.49 | 8.82 | 97997 | 8499.67 | 1.12% |
| 2026-01-30 | 8.67 | 8.75 | 0.08 | 0.92% | 8.55 | 8.80 | 104890 | 9105.78 | 1.20% |
| 2026-01-29 | 8.71 | 8.67 | -0.06 | -0.69% | 8.58 | 8.81 | 103490 | 8996.15 | 1.19% |
| 2026-01-28 | 8.77 | 8.73 | -0.08 | -0.91% | 8.62 | 8.86 | 113523 | 9901.29 | 1.30% |
| 2026-01-27 | 9.04 | 8.81 | -0.22 | -2.44% | 8.69 | 9.05 | 146300 | 12897.83 | 1.68% |
| 2026-01-26 | 9.13 | 9.03 | -0.09 | -0.99% | 8.92 | 9.20 | 161019 | 14577.68 | 1.85% |
| 2026-01-23 | 8.82 | 9.12 | 0.35 | 3.99% | 8.78 | 9.23 | 255753 | 23179.27 | 2.93% |
| 2026-01-22 | 8.76 | 8.77 | 0.01 | 0.11% | 8.72 | 9.04 | 155837 | 13784.11 | 1.79% |
| 2026-01-21 | 8.62 | 8.76 | 0.12 | 1.39% | 8.42 | 8.78 | 150821 | 13031.00 | 1.73% |
| 2026-01-20 | 8.64 | 8.64 | -0.02 | -0.23% | 8.57 | 8.75 | 126491 | 10937.71 | 1.45% |
| 2026-01-19 | 8.39 | 8.66 | 0.28 | 3.34% | 8.34 | 8.87 | 252594 | 21918.69 | 2.90% |
| 2026-01-16 | 8.40 | 8.38 | 0.03 | 0.36% | 8.17 | 8.47 | 170674 | 14193.16 | 1.96% |
| 2026-01-15 | 8.30 | 8.35 | -0.03 | -0.36% | 8.27 | 8.53 | 166565 | 13959.74 | 1.91% |
| 2026-01-14 | 8.02 | 8.38 | 0.36 | 4.49% | 8.00 | 8.63 | 327652 | 27506.80 | 3.76% |
| 2026-01-13 | 8.24 | 8.02 | -0.22 | -2.67% | 8.02 | 8.25 | 148085 | 12008.86 | 1.70% |
| 2026-01-12 | 7.83 | 8.24 | 0.39 | 4.97% | 7.82 | 8.39 | 247710 | 20087.77 | 2.84% |
| 2026-01-09 | 7.83 | 7.85 | 0.06 | 0.77% | 7.74 | 7.87 | 88996 | 6951.48 | 1.02% |
| 2026-01-08 | 7.73 | 7.79 | 0.05 | 0.65% | 7.69 | 7.81 | 78855 | 6123.27 | 0.90% |
| 2026-01-07 | 7.74 | 7.74 | -0.03 | -0.39% | 7.69 | 7.78 | 73999 | 5723.96 | 0.85% |
| 2026-01-06 | 7.62 | 7.77 | 0.15 | 1.97% | 7.61 | 7.78 | 95096 | 7331.62 | 1.09% |
| 2026-01-05 | 7.60 | 7.62 | 0.02 | 0.26% | 7.54 | 7.66 | 73448 | 5582.62 | 0.84% |
| 2025-12-31 | 7.61 | 7.60 | -0.01 | -0.13% | 7.49 | 7.62 | 64104 | 4844.05 | 0.74% |
| 2025-12-30 | 7.64 | 7.61 | -0.05 | -0.65% | 7.48 | 7.67 | 69922 | 5309.20 | 0.80% |
| 2025-12-29 | 7.77 | 7.66 | -0.11 | -1.42% | 7.62 | 7.77 | 82150 | 6301.19 | 0.94% |
| 2025-12-26 | 7.61 | 7.77 | 0.13 | 1.70% | 7.59 | 7.88 | 102891 | 7993.28 | 1.18% |
| 2025-12-25 | 7.57 | 7.64 | 0.04 | 0.53% | 7.54 | 7.65 | 49577 | 3766.58 | 0.57% |
| 2025-12-24 | 7.55 | 7.60 | 0.01 | 0.13% | 7.51 | 7.61 | 61333 | 4645.61 | 0.70% |
| 2025-12-23 | 7.73 | 7.59 | -0.12 | -1.56% | 7.57 | 7.73 | 62303 | 4746.77 | 0.71% |
| 2025-12-22 | 7.64 | 7.71 | 0.03 | 0.39% | 7.62 | 7.72 | 55956 | 4300.96 | 0.64% |
| 2025-12-19 | 7.51 | 7.68 | 0.17 | 2.26% | 7.47 | 7.70 | 71164 | 5425.92 | 0.82% |
| 2025-12-18 | 7.53 | 7.51 | -0.02 | -0.27% | 7.45 | 7.61 | 77195 | 5810.69 | 0.89% |
| 2025-12-17 | 7.40 | 7.53 | 0.08 | 1.07% | 7.37 | 7.56 | 74533 | 5572.52 | 0.85% |
| 2025-12-16 | 7.56 | 7.45 | -0.10 | -1.32% | 7.41 | 7.64 | 90459 | 6775.50 | 1.04% |
| 2025-12-15 | 7.37 | 7.55 | 0.11 | 1.48% | 7.35 | 7.59 | 75469 | 5665.46 | 0.87% |
| 2025-12-12 | 7.59 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 83733 | 6281.18 | 0.96% |
| 2025-12-11 | 7.74 | 7.58 | -0.13 | -1.69% | 7.53 | 7.74 | 105947 | 8039.11 | 1.22% |
| 2025-12-10 | 7.87 | 7.71 | -0.21 | -2.65% | 7.66 | 7.93 | 111250 | 8629.14 | 1.28% |
| 2025-12-09 | 7.83 | 7.95 | 0.09 | 1.15% | 7.66 | 7.97 | 153728 | 12051.87 | 1.76% |
| 2025-12-08 | 7.89 | 7.86 | -0.01 | -0.13% | 7.86 | 8.05 | 114900 | 9129.33 | 1.32% |
| 2025-12-05 | 7.76 | 7.87 | 0.14 | 1.81% | 7.67 | 7.88 | 63316 | 4930.90 | 0.73% |
| 2025-12-04 | 7.83 | 7.73 | -0.11 | -1.40% | 7.67 | 7.86 | 77854 | 6034.89 | 0.89% |
| 2025-12-03 | 7.90 | 7.84 | -0.08 | -1.01% | 7.82 | 7.97 | 72743 | 5727.49 | 0.83% |
| 2025-12-02 | 7.88 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 76918 | 6076.09 | 0.88% |
| 2025-12-01 | 7.87 | 7.87 | -0.04 | -0.51% | 7.84 | 7.92 | 66369 | 5228.24 | 0.76% |
| 2025-11-28 | 7.73 | 7.91 | 0.16 | 2.06% | 7.66 | 7.94 | 122963 | 9639.01 | 1.41% |
| 2025-11-27 | 7.71 | 7.75 | 0.05 | 0.65% | 7.71 | 7.87 | 80929 | 6301.08 | 0.93% |
| 2025-11-26 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.83 | 82082 | 6355.84 | 0.94% |
| 2025-11-25 | 7.82 | 7.76 | -0.02 | -0.26% | 7.75 | 7.85 | 82261 | 6406.93 | 0.94% |
| 2025-11-24 | 7.70 | 7.78 | 0.10 | 1.30% | 7.69 | 7.84 | 91542 | 7120.80 | 1.05% |
| 2025-11-21 | 8.04 | 7.68 | -0.43 | -5.30% | 7.65 | 8.15 | 174809 | 13659.00 | 2.00% |
| 2025-11-20 | 8.03 | 8.11 | 0.06 | 0.75% | 7.96 | 8.15 | 100007 | 8067.84 | 1.15% |
| 2025-11-19 | 8.21 | 8.05 | -0.22 | -2.66% | 8.01 | 8.38 | 131678 | 10670.58 | 1.51% |
| 2025-11-18 | 8.40 | 8.27 | -0.11 | -1.31% | 8.18 | 8.50 | 143661 | 11930.46 | 1.65% |
| 2025-11-17 | 8.30 | 8.38 | 0.04 | 0.48% | 8.18 | 8.42 | 169444 | 14065.65 | 1.94% |
| 2025-11-14 | 8.12 | 8.34 | 0.16 | 1.96% | 8.12 | 8.46 | 226943 | 18983.00 | 2.60% |
| 2025-11-13 | 8.11 | 8.18 | 0.08 | 0.99% | 8.06 | 8.24 | 123066 | 10045.49 | 1.41% |
| 2025-11-12 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.21 | 120506 | 9796.66 | 1.38% |
| 2025-11-11 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.18 | 127067 | 10288.01 | 1.46% |
| 2025-11-10 | 8.07 | 8.17 | 0.02 | 0.25% | 8.07 | 8.17 | 121136 | 9852.12 | 1.39% |
| 2025-11-07 | 8.26 | 8.15 | -0.13 | -1.57% | 8.05 | 8.27 | 204231 | 16644.79 | 2.34% |
| 2025-11-06 | 8.30 | 8.28 | -0.03 | -0.36% | 8.18 | 8.36 | 191839 | 15840.94 | 2.20% |
| 2025-11-05 | 8.20 | 8.31 | -0.05 | -0.60% | 8.16 | 8.45 | 209324 | 17379.44 | 2.40% |
| 2025-11-04 | 8.35 | 8.36 | -0.05 | -0.59% | 8.26 | 8.41 | 240123 | 20017.70 | 2.75% |
| 2025-11-03 | 8.34 | 8.41 | 0.05 | 0.60% | 8.26 | 8.59 | 522495 | 43990.84 | 5.99% |
| 2025-10-31 | 8.17 | 8.36 | 0.40 | 5.03% | 8.13 | 8.76 | 599094 | 51107.52 | 6.87% |
| 2025-10-30 | 8.08 | 7.96 | -0.16 | -1.97% | 7.91 | 8.21 | 191324 | 15299.55 | 2.19% |
| 2025-10-29 | 8.27 | 8.12 | -0.08 | -0.98% | 7.99 | 8.31 | 370287 | 30016.58 | 4.25% |
| 2025-10-28 | 8.00 | 8.20 | 0.38 | 4.86% | 7.90 | 8.60 | 584308 | 48794.26 | 6.70% |
| 2025-10-27 | 7.82 | 7.82 | 0.01 | 0.13% | 7.70 | 7.92 | 122020 | 9540.62 | 1.40% |
| 2025-10-24 | 8.05 | 7.81 | -0.31 | -3.82% | 7.79 | 8.11 | 175953 | 13899.52 | 2.02% |
| 2025-10-23 | 7.96 | 8.12 | 0.17 | 2.14% | 7.90 | 8.19 | 205587 | 16569.64 | 2.36% |
| 2025-10-22 | 7.83 | 7.95 | 0.07 | 0.89% | 7.80 | 8.06 | 201964 | 16054.17 | 2.32% |
| 2025-10-21 | 7.47 | 7.88 | 0.41 | 5.49% | 7.44 | 7.98 | 281963 | 22000.61 | 3.23% |
| 2025-10-20 | 7.47 | 7.47 | 0.05 | 0.67% | 7.38 | 7.50 | 57838 | 4300.72 | 0.66% |
| 2025-10-17 | 7.50 | 7.42 | -0.08 | -1.07% | 7.39 | 7.55 | 68308 | 5101.36 | 0.78% |
| 2025-10-16 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.60 | 79753 | 5996.79 | 0.91% |
| 2025-10-15 | 7.45 | 7.50 | 0.07 | 0.94% | 7.40 | 7.51 | 56240 | 4201.83 | 0.65% |
| 2025-10-14 | 7.48 | 7.43 | 0.00 | 0.00% | 7.37 | 7.55 | 75634 | 5635.09 | 0.87% |
| 2025-10-13 | 7.30 | 7.43 | -0.11 | -1.46% | 7.20 | 7.46 | 87319 | 6431.29 | 1.00% |
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。
