| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.71 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 145092 | 6857.71 | 1.64% |
| 2025-06-13 | 4.83 | 4.72 | -0.17 | -3.48% | 4.72 | 4.84 | 353614 | 16823.91 | 4.00% |
| 2025-06-12 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.96 | 409537 | 19937.28 | 4.63% |
| 2025-06-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.77 | 4.86 | 157151 | 7576.12 | 1.78% |
| 2025-06-10 | 4.84 | 4.78 | -0.06 | -1.24% | 4.71 | 4.85 | 208130 | 9959.86 | 2.35% |
| 2025-06-09 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.85 | 132559 | 6404.69 | 1.50% |
| 2025-06-06 | 4.85 | 4.79 | -0.08 | -1.64% | 4.78 | 4.87 | 199082 | 9574.83 | 2.25% |
| 2025-06-05 | 4.91 | 4.87 | -0.06 | -1.22% | 4.84 | 4.94 | 164071 | 7995.68 | 1.85% |
| 2025-06-04 | 4.89 | 4.93 | 0.05 | 1.02% | 4.84 | 4.94 | 230423 | 11281.09 | 2.60% |
| 2025-06-03 | 4.77 | 4.88 | 0.09 | 1.88% | 4.77 | 4.89 | 158024 | 7683.39 | 1.79% |
| 2025-05-30 | 4.90 | 4.79 | -0.13 | -2.64% | 4.79 | 4.98 | 201783 | 9793.83 | 2.28% |
| 2025-05-29 | 4.88 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 307774 | 15065.94 | 3.48% |
| 2025-05-28 | 4.79 | 4.92 | 0.13 | 2.71% | 4.76 | 4.99 | 448737 | 21984.53 | 5.07% |
| 2025-05-27 | 4.75 | 4.79 | 0.06 | 1.27% | 4.72 | 4.81 | 119339 | 5683.52 | 1.35% |
| 2025-05-26 | 4.70 | 4.73 | 0.02 | 0.42% | 4.67 | 4.75 | 106208 | 5008.89 | 1.20% |
| 2025-05-23 | 4.78 | 4.71 | -0.09 | -1.88% | 4.70 | 4.83 | 170789 | 8124.61 | 1.93% |
| 2025-05-22 | 4.87 | 4.80 | -0.10 | -2.04% | 4.78 | 4.92 | 182182 | 8798.63 | 2.06% |
| 2025-05-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.86 | 4.93 | 138784 | 6789.67 | 1.57% |
| 2025-05-20 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.95 | 166773 | 8211.96 | 1.88% |
| 2025-05-19 | 4.83 | 4.89 | 0.06 | 1.24% | 4.80 | 4.89 | 152928 | 7430.47 | 1.73% |
| 2025-05-16 | 4.80 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 111855 | 5392.24 | 1.26% |
| 2025-05-15 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.88 | 142124 | 6870.50 | 1.61% |
| 2025-05-14 | 4.90 | 4.89 | 0.02 | 0.41% | 4.82 | 4.91 | 151373 | 7359.34 | 1.71% |
| 2025-05-13 | 4.92 | 4.87 | -0.01 | -0.20% | 4.86 | 4.98 | 158313 | 7756.25 | 1.79% |
| 2025-05-12 | 4.89 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 149846 | 7292.40 | 1.69% |
| 2025-05-09 | 5.01 | 4.87 | -0.17 | -3.37% | 4.85 | 5.02 | 303401 | 14852.42 | 3.43% |
| 2025-05-08 | 4.94 | 5.04 | 0.08 | 1.61% | 4.91 | 5.06 | 305503 | 15333.25 | 3.45% |
| 2025-05-07 | 4.95 | 4.96 | 0.03 | 0.61% | 4.91 | 5.04 | 234270 | 11615.87 | 2.65% |
| 2025-05-06 | 4.82 | 4.93 | 0.13 | 2.71% | 4.82 | 4.93 | 244745 | 11974.85 | 2.77% |
| 2025-04-30 | 4.80 | 4.80 | -0.01 | -0.21% | 4.79 | 4.92 | 173676 | 8394.69 | 1.96% |
| 2025-04-29 | 4.72 | 4.81 | 0.12 | 2.56% | 4.66 | 4.83 | 200547 | 9586.60 | 2.27% |
| 2025-04-28 | 4.82 | 4.69 | -0.13 | -2.70% | 4.68 | 4.82 | 180725 | 8536.03 | 2.04% |
| 2025-04-25 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.88 | 225222 | 10891.46 | 2.55% |
| 2025-04-24 | 5.02 | 4.82 | -0.18 | -3.60% | 4.81 | 5.03 | 367665 | 18017.59 | 4.16% |
| 2025-04-23 | 5.12 | 5.00 | -0.15 | -2.91% | 5.00 | 5.14 | 449426 | 22688.60 | 5.08% |
| 2025-04-22 | 5.00 | 5.15 | 0.14 | 2.79% | 4.97 | 5.19 | 620723 | 31638.39 | 7.02% |
| 2025-04-21 | 4.88 | 5.01 | 0.08 | 1.62% | 4.88 | 5.08 | 361921 | 18158.17 | 4.09% |
| 2025-04-18 | 4.90 | 4.93 | -0.04 | -0.80% | 4.80 | 5.01 | 317344 | 15564.21 | 3.59% |
| 2025-04-17 | 4.90 | 4.97 | 0.05 | 1.02% | 4.85 | 5.04 | 295926 | 14709.98 | 3.34% |
| 2025-04-16 | 4.93 | 4.92 | -0.03 | -0.61% | 4.76 | 4.95 | 314415 | 15291.41 | 3.55% |
| 2025-04-15 | 4.97 | 4.95 | -0.05 | -1.00% | 4.93 | 5.10 | 297967 | 14859.96 | 3.37% |
| 2025-04-14 | 4.89 | 5.00 | 0.11 | 2.25% | 4.89 | 5.04 | 369449 | 18452.46 | 4.18% |
| 2025-04-11 | 4.92 | 4.89 | -0.04 | -0.81% | 4.86 | 5.09 | 411137 | 20330.47 | 4.65% |
| 2025-04-10 | 4.77 | 4.93 | 0.16 | 3.35% | 4.76 | 5.04 | 499813 | 24555.14 | 5.65% |
| 2025-04-09 | 4.57 | 4.77 | 0.08 | 1.71% | 4.31 | 4.88 | 474363 | 21866.96 | 5.36% |
| 2025-04-08 | 4.34 | 4.69 | 0.26 | 5.87% | 4.33 | 4.73 | 405952 | 18603.72 | 4.59% |
| 2025-04-07 | 4.75 | 4.43 | -0.49 | -9.96% | 4.43 | 4.75 | 281290 | 12781.26 | 3.18% |
| 2025-04-03 | 4.85 | 4.92 | 0.04 | 0.82% | 4.81 | 4.96 | 159744 | 7854.81 | 1.81% |
| 2025-04-02 | 4.92 | 4.88 | -0.09 | -1.81% | 4.87 | 4.95 | 147281 | 7228.51 | 1.66% |
| 2025-04-01 | 4.84 | 4.97 | 0.14 | 2.90% | 4.83 | 5.03 | 260021 | 12814.82 | 2.94% |
| 2025-03-31 | 4.89 | 4.83 | -0.09 | -1.83% | 4.77 | 4.89 | 211634 | 10208.13 | 2.39% |
| 2025-03-28 | 5.04 | 4.92 | -0.12 | -2.38% | 4.92 | 5.04 | 247747 | 12297.16 | 2.80% |
| 2025-03-27 | 5.10 | 5.04 | -0.07 | -1.37% | 5.01 | 5.11 | 187255 | 9458.36 | 2.12% |
| 2025-03-26 | 5.07 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 180562 | 9210.25 | 2.04% |
| 2025-03-25 | 5.09 | 5.09 | -0.03 | -0.59% | 5.02 | 5.15 | 243642 | 12360.63 | 2.75% |
| 2025-03-24 | 5.17 | 5.12 | -0.06 | -1.16% | 5.00 | 5.21 | 307583 | 15669.22 | 3.48% |
| 2025-03-21 | 5.27 | 5.18 | -0.12 | -2.26% | 5.15 | 5.30 | 372923 | 19407.74 | 4.21% |
| 2025-03-20 | 5.36 | 5.30 | -0.07 | -1.30% | 5.28 | 5.37 | 357518 | 19017.33 | 4.04% |
| 2025-03-19 | 5.49 | 5.37 | -0.18 | -3.24% | 5.37 | 5.51 | 590654 | 31995.22 | 6.68% |
| 2025-03-18 | 5.49 | 5.55 | 0.12 | 2.21% | 5.42 | 5.67 | 1059784 | 58939.82 | 11.98% |
| 2025-03-17 | 5.80 | 5.43 | 0.08 | 1.50% | 5.42 | 5.89 | 1115187 | 62109.25 | 12.60% |
| 2025-03-14 | 5.17 | 5.35 | 0.22 | 4.29% | 5.13 | 5.39 | 791910 | 41802.47 | 8.95% |
| 2025-03-13 | 5.23 | 5.13 | -0.15 | -2.84% | 5.08 | 5.33 | 564142 | 29134.79 | 6.38% |
| 2025-03-12 | 5.35 | 5.28 | -0.22 | -4.00% | 5.23 | 5.43 | 1145466 | 60543.18 | 12.95% |
| 2025-03-11 | 5.03 | 5.50 | 0.41 | 8.06% | 4.98 | 5.60 | 1536654 | 84093.77 | 17.37% |
| 2025-03-10 | 5.01 | 5.09 | 0.11 | 2.21% | 5.01 | 5.17 | 370363 | 18879.49 | 4.19% |
| 2025-03-07 | 5.07 | 4.98 | -0.07 | -1.39% | 4.96 | 5.15 | 342062 | 17248.66 | 3.87% |
| 2025-03-06 | 4.90 | 5.05 | 0.14 | 2.85% | 4.87 | 5.07 | 374257 | 18663.25 | 4.23% |
| 2025-03-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.81 | 4.95 | 336580 | 16357.00 | 3.80% |
| 2025-03-04 | 5.04 | 4.96 | -0.09 | -1.78% | 4.92 | 5.04 | 261944 | 12967.29 | 2.96% |
| 2025-03-03 | 5.00 | 5.05 | -0.04 | -0.79% | 4.89 | 5.08 | 399537 | 19957.38 | 4.52% |
| 2025-02-28 | 5.40 | 5.09 | -0.34 | -6.26% | 5.08 | 5.40 | 552312 | 28893.51 | 6.24% |
| 2025-02-27 | 5.26 | 5.43 | 0.17 | 3.23% | 5.21 | 5.46 | 787177 | 42070.29 | 8.90% |
| 2025-02-26 | 5.17 | 5.26 | 0.05 | 0.96% | 5.17 | 5.30 | 268797 | 14079.22 | 3.04% |
| 2025-02-25 | 5.20 | 5.21 | -0.05 | -0.95% | 5.16 | 5.31 | 347951 | 18246.64 | 3.93% |
| 2025-02-24 | 5.25 | 5.26 | -0.06 | -1.13% | 5.21 | 5.30 | 371385 | 19482.64 | 4.20% |
| 2025-02-21 | 5.39 | 5.32 | -0.11 | -2.03% | 5.21 | 5.40 | 523735 | 27717.79 | 5.92% |
| 2025-02-20 | 5.32 | 5.43 | 0.11 | 2.07% | 5.29 | 5.47 | 585578 | 31589.16 | 6.62% |
| 2025-02-19 | 5.22 | 5.32 | 0.15 | 2.90% | 5.18 | 5.35 | 440002 | 23220.70 | 4.97% |
| 2025-02-18 | 5.46 | 5.17 | -0.27 | -4.96% | 5.14 | 5.46 | 541547 | 28533.62 | 6.12% |
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。
