| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.60 | 6.54 | -0.05 | -0.76% | 6.45 | 6.60 | 62108 | 4054.16 | 0.71% |
| 2025-01-16 | 6.63 | 6.59 | -0.01 | -0.15% | 6.50 | 6.74 | 110902 | 7349.47 | 1.27% |
| 2025-01-15 | 6.47 | 6.60 | 0.11 | 1.69% | 6.43 | 6.65 | 64727 | 4244.88 | 0.74% |
| 2025-01-14 | 6.26 | 6.49 | 0.23 | 3.67% | 6.26 | 6.50 | 61923 | 3972.97 | 0.71% |
| 2025-01-13 | 6.25 | 6.26 | -0.03 | -0.48% | 6.08 | 6.28 | 64314 | 3982.16 | 0.74% |
| 2025-01-10 | 6.52 | 6.29 | -0.24 | -3.68% | 6.28 | 6.55 | 57211 | 3667.84 | 0.66% |
| 2025-01-09 | 6.52 | 6.53 | -0.06 | -0.91% | 6.47 | 6.61 | 56619 | 3709.08 | 0.65% |
| 2025-01-08 | 6.56 | 6.59 | 0.01 | 0.15% | 6.36 | 6.61 | 98431 | 6407.56 | 1.13% |
| 2025-01-07 | 6.48 | 6.58 | 0.11 | 1.70% | 6.40 | 6.59 | 66491 | 4315.47 | 0.76% |
| 2025-01-06 | 6.53 | 6.47 | -0.05 | -0.77% | 6.30 | 6.53 | 78944 | 5087.50 | 0.91% |
| 2025-01-03 | 6.96 | 6.52 | -0.40 | -5.78% | 6.49 | 6.97 | 121426 | 8102.30 | 1.39% |
| 2025-01-02 | 7.00 | 6.92 | -0.07 | -1.00% | 6.84 | 7.16 | 91994 | 6448.46 | 1.06% |
| 2024-12-31 | 7.14 | 6.99 | -0.15 | -2.10% | 6.97 | 7.22 | 68643 | 4869.86 | 0.79% |
| 2024-12-30 | 7.22 | 7.14 | -0.05 | -0.70% | 7.02 | 7.22 | 59878 | 4246.71 | 0.69% |
| 2024-12-27 | 7.16 | 7.19 | 0.07 | 0.98% | 7.06 | 7.29 | 71260 | 5141.57 | 0.82% |
| 2024-12-26 | 7.12 | 7.21 | 0.03 | 0.42% | 7.11 | 7.27 | 63948 | 4610.36 | 0.73% |
| 2024-12-25 | 7.29 | 7.18 | -0.09 | -1.24% | 6.94 | 7.29 | 120521 | 8551.26 | 1.38% |
| 2024-12-24 | 7.38 | 7.27 | -0.06 | -0.82% | 7.18 | 7.48 | 117041 | 8511.69 | 1.34% |
| 2024-12-23 | 7.90 | 7.33 | -0.64 | -8.03% | 7.31 | 7.92 | 205618 | 15521.58 | 2.36% |
| 2024-12-20 | 7.98 | 7.97 | -0.07 | -0.87% | 7.91 | 8.18 | 165302 | 13294.18 | 1.90% |
| 2024-12-19 | 7.80 | 8.04 | 0.18 | 2.29% | 7.72 | 8.08 | 211897 | 16895.15 | 2.43% |
| 2024-12-18 | 7.74 | 7.86 | 0.16 | 2.08% | 7.62 | 8.02 | 165702 | 12955.76 | 1.90% |
| 2024-12-17 | 8.09 | 7.70 | -0.39 | -4.82% | 7.67 | 8.09 | 184870 | 14403.43 | 2.12% |
| 2024-12-16 | 8.11 | 8.09 | 0.05 | 0.62% | 7.99 | 8.18 | 204161 | 16522.99 | 2.34% |
| 2024-12-13 | 8.12 | 8.04 | -0.13 | -1.59% | 8.04 | 8.20 | 217790 | 17645.01 | 2.50% |
| 2024-12-12 | 8.13 | 8.17 | -0.13 | -1.57% | 8.01 | 8.24 | 302605 | 24560.55 | 3.47% |
| 2024-12-11 | 7.76 | 8.30 | 0.61 | 7.93% | 7.71 | 8.30 | 456669 | 36733.99 | 5.24% |
| 2024-12-10 | 7.90 | 7.69 | -0.04 | -0.52% | 7.68 | 7.94 | 209052 | 16333.66 | 2.40% |
| 2024-12-09 | 7.89 | 7.73 | -0.16 | -2.03% | 7.65 | 7.95 | 206201 | 16070.53 | 2.37% |
| 2024-12-06 | 7.81 | 7.89 | 0.07 | 0.90% | 7.68 | 7.91 | 237024 | 18529.21 | 2.72% |
| 2024-12-05 | 7.79 | 7.82 | 0.01 | 0.13% | 7.70 | 7.85 | 234845 | 18278.49 | 2.69% |
| 2024-12-04 | 8.05 | 7.81 | -0.33 | -4.05% | 7.76 | 8.11 | 370658 | 29180.44 | 4.25% |
| 2024-12-03 | 8.29 | 8.14 | -0.15 | -1.81% | 8.13 | 8.50 | 500334 | 41530.91 | 5.74% |
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。
