| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.38 | 7.54 | 0.14 | 1.89% | 7.36 | 7.58 | 91860 | 6900.80 | 1.05% |
| 2025-10-09 | 7.45 | 7.40 | -0.02 | -0.27% | 7.30 | 7.45 | 82081 | 6044.20 | 0.94% |
| 2025-09-30 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.49 | 61868 | 4600.56 | 0.71% |
| 2025-09-29 | 7.32 | 7.43 | 0.10 | 1.36% | 7.21 | 7.43 | 96146 | 7069.24 | 1.10% |
| 2025-09-26 | 7.33 | 7.33 | -0.01 | -0.14% | 7.21 | 7.39 | 66945 | 4903.34 | 0.77% |
| 2025-09-25 | 7.33 | 7.34 | 0.00 | 0.00% | 7.24 | 7.44 | 75451 | 5524.46 | 0.87% |
| 2025-09-24 | 7.12 | 7.34 | 0.22 | 3.09% | 7.03 | 7.37 | 104894 | 7621.56 | 1.20% |
| 2025-09-23 | 7.19 | 7.12 | -0.08 | -1.11% | 6.96 | 7.19 | 92083 | 6491.34 | 1.06% |
| 2025-09-22 | 7.27 | 7.20 | -0.08 | -1.10% | 7.10 | 7.27 | 72125 | 5171.84 | 0.83% |
| 2025-09-19 | 7.20 | 7.28 | 0.05 | 0.69% | 7.18 | 7.29 | 80456 | 5817.95 | 0.92% |
| 2025-09-18 | 7.44 | 7.23 | -0.21 | -2.82% | 7.19 | 7.54 | 156647 | 11561.42 | 1.80% |
| 2025-09-17 | 7.49 | 7.44 | -0.05 | -0.67% | 7.40 | 7.49 | 68460 | 5088.12 | 0.79% |
| 2025-09-16 | 7.42 | 7.49 | 0.08 | 1.08% | 7.39 | 7.50 | 72803 | 5429.32 | 0.83% |
| 2025-09-15 | 7.49 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 66760 | 4937.54 | 0.77% |
| 2025-09-12 | 7.50 | 7.48 | -0.03 | -0.40% | 7.46 | 7.56 | 82080 | 6163.26 | 0.94% |
| 2025-09-11 | 7.47 | 7.51 | 0.06 | 0.81% | 7.33 | 7.51 | 84197 | 6252.38 | 0.97% |
| 2025-09-10 | 7.48 | 7.45 | -0.02 | -0.27% | 7.42 | 7.52 | 50281 | 3753.60 | 0.58% |
| 2025-09-09 | 7.58 | 7.47 | -0.11 | -1.45% | 7.41 | 7.58 | 66402 | 4969.22 | 0.76% |
| 2025-09-08 | 7.50 | 7.58 | 0.05 | 0.66% | 7.48 | 7.60 | 79332 | 5982.28 | 0.91% |
| 2025-09-05 | 7.55 | 7.53 | -0.01 | -0.13% | 7.38 | 7.57 | 89992 | 6728.16 | 1.03% |
| 2025-09-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.41 | 7.60 | 82328 | 6199.63 | 0.94% |
| 2025-09-03 | 7.77 | 7.51 | -0.21 | -2.72% | 7.49 | 7.77 | 89555 | 6812.31 | 1.03% |
| 2025-09-02 | 7.78 | 7.72 | -0.11 | -1.40% | 7.61 | 7.82 | 112233 | 8637.60 | 1.29% |
| 2025-09-01 | 7.97 | 7.83 | -0.13 | -1.63% | 7.80 | 7.97 | 103695 | 8152.47 | 1.19% |
| 2025-08-29 | 8.00 | 7.96 | 0.00 | 0.00% | 7.83 | 8.05 | 160731 | 12759.34 | 1.84% |
| 2025-08-28 | 7.90 | 7.96 | 0.03 | 0.38% | 7.66 | 7.99 | 187589 | 14723.73 | 2.15% |
| 2025-08-27 | 8.13 | 7.93 | -0.19 | -2.34% | 7.92 | 8.18 | 143356 | 11583.73 | 1.64% |
| 2025-08-26 | 8.03 | 8.12 | 0.09 | 1.12% | 8.01 | 8.15 | 129123 | 10466.50 | 1.48% |
| 2025-08-25 | 8.05 | 8.03 | 0.01 | 0.12% | 7.99 | 8.11 | 151203 | 12153.46 | 1.73% |
| 2025-08-22 | 8.08 | 8.02 | -0.09 | -1.11% | 7.97 | 8.11 | 153366 | 12301.27 | 1.76% |
| 2025-08-21 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.29 | 191831 | 15641.91 | 2.20% |
| 2025-08-20 | 8.07 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 135088 | 10877.93 | 1.55% |
| 2025-08-19 | 7.87 | 8.04 | 0.21 | 2.68% | 7.78 | 8.14 | 208229 | 16607.22 | 2.39% |
| 2025-08-18 | 7.78 | 7.83 | 0.05 | 0.64% | 7.73 | 7.93 | 145298 | 11417.77 | 1.67% |
| 2025-08-15 | 7.69 | 7.78 | 0.10 | 1.30% | 7.67 | 7.81 | 99533 | 7722.31 | 1.14% |
| 2025-08-14 | 7.83 | 7.68 | -0.15 | -1.92% | 7.67 | 7.87 | 105411 | 8183.70 | 1.21% |
| 2025-08-13 | 7.93 | 7.83 | -0.05 | -0.63% | 7.78 | 7.95 | 115393 | 9020.85 | 1.32% |
| 2025-08-12 | 7.90 | 7.88 | 0.01 | 0.13% | 7.82 | 7.92 | 113976 | 8969.28 | 1.31% |
| 2025-08-11 | 7.92 | 7.87 | -0.01 | -0.13% | 7.83 | 7.95 | 124126 | 9768.24 | 1.42% |
| 2025-08-08 | 8.02 | 7.88 | -0.08 | -1.01% | 7.85 | 8.04 | 163644 | 12960.89 | 1.88% |
| 2025-08-07 | 7.68 | 7.96 | 0.27 | 3.51% | 7.68 | 8.04 | 298962 | 23679.28 | 3.43% |
| 2025-08-06 | 7.75 | 7.69 | -0.06 | -0.77% | 7.64 | 7.79 | 134902 | 10370.71 | 1.55% |
| 2025-08-05 | 7.54 | 7.75 | 0.26 | 3.47% | 7.46 | 7.99 | 324448 | 25224.73 | 3.72% |
| 2025-08-04 | 7.44 | 7.49 | 0.03 | 0.40% | 7.36 | 7.50 | 56881 | 4226.37 | 0.65% |
| 2025-08-01 | 7.41 | 7.46 | 0.07 | 0.95% | 7.38 | 7.47 | 59922 | 4458.92 | 0.69% |
| 2025-07-31 | 7.51 | 7.39 | -0.13 | -1.73% | 7.35 | 7.51 | 85427 | 6334.27 | 0.98% |
| 2025-07-30 | 7.57 | 7.52 | -0.07 | -0.92% | 7.46 | 7.59 | 77597 | 5840.96 | 0.89% |
| 2025-07-29 | 7.60 | 7.59 | -0.01 | -0.13% | 7.48 | 7.62 | 82114 | 6179.13 | 0.94% |
| 2025-07-28 | 7.66 | 7.60 | -0.06 | -0.78% | 7.54 | 7.68 | 98720 | 7512.36 | 1.13% |
| 2025-07-25 | 7.66 | 7.66 | 0.02 | 0.26% | 7.61 | 7.70 | 93732 | 7175.57 | 1.08% |
| 2025-07-24 | 7.61 | 7.64 | 0.05 | 0.66% | 7.57 | 7.69 | 103810 | 7930.32 | 1.19% |
| 2025-07-23 | 7.69 | 7.59 | -0.07 | -0.91% | 7.57 | 7.72 | 128583 | 9848.47 | 1.47% |
| 2025-07-22 | 7.59 | 7.66 | 0.05 | 0.66% | 7.52 | 7.66 | 134205 | 10176.20 | 1.54% |
| 2025-07-21 | 7.59 | 7.61 | -0.01 | -0.13% | 7.58 | 7.67 | 186631 | 14229.63 | 2.14% |
| 2025-07-18 | 7.70 | 7.62 | -0.13 | -1.68% | 7.56 | 7.70 | 184215 | 14024.34 | 2.11% |
| 2025-07-17 | 7.68 | 7.75 | 0.07 | 0.91% | 7.59 | 7.79 | 235136 | 18068.36 | 2.70% |
| 2025-07-16 | 7.57 | 7.68 | 0.08 | 1.05% | 7.53 | 7.76 | 268019 | 20515.20 | 3.07% |
| 2025-07-15 | 7.44 | 7.60 | 0.13 | 1.74% | 7.37 | 7.78 | 328167 | 24889.47 | 3.76% |
| 2025-07-14 | 7.51 | 7.47 | 0.00 | 0.00% | 7.43 | 7.67 | 175034 | 13173.29 | 2.01% |
| 2025-07-11 | 7.50 | 7.54 | 0.16 | 2.17% | 7.38 | 7.56 | 211300 | 15846.10 | 2.42% |
| 2025-07-10 | 7.26 | 7.38 | 0.10 | 1.37% | 7.26 | 7.40 | 124510 | 9161.06 | 1.43% |
| 2025-07-09 | 7.29 | 7.28 | -0.02 | -0.27% | 7.26 | 7.35 | 89827 | 6563.87 | 1.03% |
| 2025-07-08 | 7.24 | 7.30 | 0.03 | 0.41% | 7.24 | 7.33 | 95657 | 6973.47 | 1.10% |
| 2025-07-07 | 7.14 | 7.27 | 0.06 | 0.83% | 7.09 | 7.29 | 85504 | 6191.65 | 0.98% |
| 2025-07-04 | 7.38 | 7.21 | -0.08 | -1.10% | 7.20 | 7.45 | 121587 | 8869.73 | 1.39% |
| 2025-07-03 | 7.20 | 7.29 | 0.05 | 0.69% | 7.20 | 7.34 | 89662 | 6519.55 | 1.03% |
| 2025-07-02 | 7.21 | 7.24 | 0.05 | 0.70% | 7.18 | 7.32 | 104881 | 7606.42 | 1.20% |
| 2025-07-01 | 7.20 | 7.19 | 0.00 | 0.00% | 7.14 | 7.20 | 58008 | 4157.78 | 0.67% |
| 2025-06-30 | 7.18 | 7.19 | 0.02 | 0.28% | 7.13 | 7.20 | 62913 | 4514.27 | 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。
