| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 4.00 | 117306 | 4601.60 | 1.33% |
| 2026-03-25 | 3.91 | 3.93 | 0.02 | 0.51% | 3.88 | 3.94 | 132667 | 5186.20 | 1.50% |
| 2026-03-24 | 3.76 | 3.91 | 0.23 | 6.25% | 3.72 | 3.92 | 253200 | 9687.36 | 2.86% |
| 2026-03-23 | 3.83 | 3.68 | -0.23 | -5.88% | 3.66 | 3.87 | 183722 | 6918.82 | 2.08% |
| 2026-03-20 | 4.01 | 3.91 | -0.11 | -2.74% | 3.90 | 4.05 | 144537 | 5712.74 | 1.63% |
| 2026-03-19 | 4.05 | 4.02 | -0.07 | -1.71% | 4.00 | 4.10 | 119708 | 4838.26 | 1.35% |
| 2026-03-18 | 4.12 | 4.09 | -0.04 | -0.97% | 4.05 | 4.14 | 124266 | 5065.27 | 1.40% |
| 2026-03-17 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.21 | 145067 | 6041.84 | 1.64% |
| 2026-03-16 | 4.09 | 4.14 | 0.02 | 0.49% | 4.08 | 4.18 | 102984 | 4262.66 | 1.16% |
| 2026-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.17 | 138961 | 5746.37 | 1.57% |
| 2026-03-12 | 4.10 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 88624 | 3651.21 | 1.00% |
| 2026-03-11 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.16 | 73870 | 3045.63 | 0.83% |
| 2026-03-10 | 4.14 | 4.15 | 0.02 | 0.48% | 4.13 | 4.16 | 81061 | 3358.24 | 0.92% |
| 2026-03-09 | 4.13 | 4.13 | -0.02 | -0.48% | 4.09 | 4.15 | 106106 | 4367.95 | 1.20% |
| 2026-03-06 | 4.07 | 4.15 | 0.06 | 1.47% | 4.05 | 4.16 | 128181 | 5288.75 | 1.45% |
| 2026-03-05 | 4.04 | 4.09 | 0.05 | 1.24% | 4.04 | 4.13 | 136081 | 5563.10 | 1.54% |
| 2026-03-04 | 4.00 | 4.04 | 0.00 | 0.00% | 3.97 | 4.06 | 127208 | 5113.44 | 1.44% |
| 2026-03-03 | 4.14 | 4.04 | -0.10 | -2.42% | 4.03 | 4.17 | 165593 | 6791.70 | 1.87% |
| 2026-03-02 | 4.23 | 4.14 | -0.12 | -2.82% | 4.10 | 4.23 | 191332 | 7945.11 | 2.16% |
| 2026-02-27 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 110992 | 4711.99 | 1.25% |
| 2026-02-26 | 4.31 | 4.25 | -0.04 | -0.93% | 4.24 | 4.32 | 130431 | 5558.55 | 1.47% |
| 2026-02-25 | 4.28 | 4.29 | 0.01 | 0.23% | 4.28 | 4.35 | 168266 | 7258.19 | 1.90% |
| 2026-02-24 | 4.23 | 4.28 | 0.08 | 1.90% | 4.20 | 4.30 | 154516 | 6576.37 | 1.75% |
| 2026-02-13 | 4.26 | 4.20 | -0.09 | -2.10% | 4.18 | 4.29 | 256662 | 10858.50 | 2.90% |
| 2026-02-12 | 4.46 | 4.29 | -0.39 | -8.33% | 4.22 | 4.52 | 576446 | 24981.93 | 6.52% |
| 2026-02-11 | 4.68 | 4.68 | -0.02 | -0.43% | 4.67 | 4.70 | 75930 | 3560.65 | 0.86% |
| 2026-02-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.65 | 4.71 | 96426 | 4519.81 | 1.09% |
| 2026-02-09 | 4.68 | 4.70 | 0.02 | 0.43% | 4.67 | 4.71 | 108465 | 5089.55 | 1.23% |
| 2026-02-06 | 4.67 | 4.68 | -0.01 | -0.21% | 4.63 | 4.70 | 115415 | 5385.30 | 1.30% |
| 2026-02-05 | 4.64 | 4.69 | 0.04 | 0.86% | 4.63 | 4.72 | 149744 | 7005.88 | 1.69% |
| 2026-02-04 | 4.57 | 4.65 | 0.08 | 1.75% | 4.56 | 4.66 | 157824 | 7280.94 | 1.78% |
| 2026-02-03 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 162919 | 7447.32 | 1.84% |
| 2026-02-02 | 4.62 | 4.58 | -0.06 | -1.29% | 4.58 | 4.67 | 156138 | 7205.03 | 1.76% |
| 2026-01-30 | 4.70 | 4.64 | -0.35 | -7.01% | 4.60 | 4.76 | 448148 | 20945.02 | 5.07% |
| 2026-01-29 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.04 | 186343 | 9295.15 | 2.11% |
| 2026-01-28 | 5.04 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 153953 | 7728.50 | 1.74% |
| 2026-01-27 | 5.06 | 5.02 | -0.09 | -1.76% | 4.96 | 5.07 | 267753 | 13426.22 | 3.03% |
| 2026-01-26 | 5.09 | 5.11 | 0.02 | 0.39% | 5.00 | 5.26 | 456979 | 23364.29 | 5.16% |
| 2026-01-23 | 5.03 | 5.09 | 0.06 | 1.19% | 5.02 | 5.10 | 270954 | 13707.45 | 3.06% |
| 2026-01-22 | 4.99 | 5.03 | 0.02 | 0.40% | 4.99 | 5.04 | 198388 | 9960.58 | 2.24% |
| 2026-01-21 | 5.01 | 5.01 | -0.03 | -0.60% | 4.96 | 5.03 | 139520 | 6973.41 | 1.58% |
| 2026-01-20 | 5.03 | 5.04 | 0.00 | 0.00% | 4.99 | 5.06 | 187830 | 9433.04 | 2.12% |
| 2026-01-19 | 4.95 | 5.04 | 0.08 | 1.61% | 4.92 | 5.05 | 225220 | 11285.42 | 2.55% |
| 2026-01-16 | 5.05 | 4.96 | -0.11 | -2.17% | 4.95 | 5.08 | 338942 | 16904.60 | 3.83% |
| 2026-01-15 | 5.08 | 5.07 | -0.06 | -1.17% | 5.05 | 5.18 | 304005 | 15479.93 | 3.44% |
| 2026-01-14 | 5.13 | 5.13 | -0.05 | -0.97% | 5.06 | 5.26 | 545863 | 28242.17 | 6.17% |
| 2026-01-13 | 5.15 | 5.18 | 0.03 | 0.58% | 5.10 | 5.38 | 735882 | 38429.94 | 8.32% |
| 2026-01-12 | 5.07 | 5.15 | 0.08 | 1.58% | 5.05 | 5.15 | 429093 | 21888.27 | 4.85% |
| 2026-01-09 | 5.05 | 5.07 | 0.01 | 0.20% | 5.03 | 5.08 | 310647 | 15706.06 | 3.51% |
| 2026-01-08 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.07 | 231921 | 11675.27 | 2.62% |
| 2026-01-07 | 5.08 | 5.05 | -0.06 | -1.17% | 5.02 | 5.09 | 250525 | 12657.74 | 2.83% |
| 2026-01-06 | 4.97 | 5.11 | 0.14 | 2.82% | 4.95 | 5.12 | 364607 | 18436.15 | 4.12% |
| 2026-01-05 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 4.98 | 236763 | 11734.65 | 2.68% |
| 2025-12-31 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.04 | 230253 | 11392.89 | 2.60% |
| 2025-12-30 | 5.07 | 4.99 | -0.12 | -2.35% | 4.97 | 5.07 | 357772 | 17923.52 | 4.04% |
| 2025-12-29 | 5.20 | 5.11 | -0.14 | -2.67% | 5.06 | 5.23 | 484555 | 24829.72 | 5.48% |
| 2025-12-26 | 5.41 | 5.25 | -0.20 | -3.67% | 5.24 | 5.54 | 635722 | 34062.87 | 7.19% |
| 2025-12-25 | 5.42 | 5.45 | -0.01 | -0.18% | 5.35 | 5.49 | 445287 | 24134.46 | 5.03% |
| 2025-12-24 | 5.46 | 5.46 | -0.13 | -2.33% | 5.42 | 5.53 | 608934 | 33290.47 | 6.88% |
| 2025-12-23 | 5.44 | 5.59 | 0.11 | 2.01% | 5.32 | 5.84 | 1004712 | 56035.71 | 11.36% |
| 2025-12-22 | 5.56 | 5.48 | -0.14 | -2.49% | 5.47 | 5.63 | 686157 | 37863.24 | 7.76% |
| 2025-12-19 | 5.50 | 5.62 | 0.12 | 2.18% | 5.43 | 5.69 | 884253 | 49518.11 | 9.99% |
| 2025-12-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.39 | 5.58 | 744543 | 41066.14 | 8.42% |
| 2025-12-17 | 5.50 | 5.48 | 0.06 | 1.11% | 5.34 | 5.65 | 939619 | 51719.18 | 10.62% |
| 2025-12-16 | 5.36 | 5.42 | -0.02 | -0.37% | 5.36 | 5.67 | 921676 | 50763.43 | 10.42% |
| 2025-12-15 | 5.26 | 5.44 | 0.27 | 5.22% | 5.20 | 5.55 | 869614 | 46773.54 | 9.83% |
| 2025-12-12 | 5.29 | 5.17 | -0.13 | -2.45% | 5.11 | 5.32 | 569752 | 29599.14 | 6.44% |
| 2025-12-11 | 5.47 | 5.30 | -0.21 | -3.81% | 5.25 | 5.50 | 882011 | 47022.94 | 9.97% |
| 2025-12-10 | 5.34 | 5.51 | 0.16 | 2.99% | 5.32 | 5.88 | 1494065 | 83630.95 | 16.89% |
| 2025-12-09 | 5.21 | 5.35 | 0.10 | 1.90% | 5.18 | 5.41 | 724811 | 38494.99 | 8.19% |
| 2025-12-08 | 5.21 | 5.25 | 0.04 | 0.77% | 5.15 | 5.25 | 437529 | 22761.70 | 4.95% |
| 2025-12-05 | 5.10 | 5.21 | 0.09 | 1.76% | 5.05 | 5.22 | 382070 | 19706.27 | 4.32% |
| 2025-12-04 | 5.21 | 5.12 | -0.13 | -2.48% | 5.12 | 5.23 | 401722 | 20714.42 | 4.54% |
| 2025-12-03 | 5.23 | 5.25 | -0.09 | -1.69% | 5.17 | 5.29 | 653530 | 34145.42 | 7.39% |
| 2025-12-02 | 5.09 | 5.34 | 0.27 | 5.33% | 5.03 | 5.44 | 953958 | 49904.74 | 10.78% |
| 2025-12-01 | 5.04 | 5.07 | 0.01 | 0.20% | 5.03 | 5.11 | 403991 | 20463.30 | 4.57% |
| 2025-11-28 | 4.93 | 5.06 | 0.10 | 2.02% | 4.89 | 5.07 | 477223 | 23798.32 | 5.39% |
| 2025-11-27 | 5.07 | 4.96 | -0.08 | -1.59% | 4.96 | 5.12 | 453975 | 22716.88 | 5.13% |
| 2025-11-26 | 4.95 | 5.04 | 0.08 | 1.61% | 4.94 | 5.09 | 548594 | 27557.74 | 6.20% |
| 2025-11-25 | 4.99 | 4.96 | -0.03 | -0.60% | 4.92 | 5.04 | 565952 | 28208.04 | 6.40% |
大东方(600327)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。
