| 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 | 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% |
| 2025-11-24 | 4.92 | 4.99 | 0.11 | 2.25% | 4.88 | 5.02 | 517084 | 25617.51 | 5.84% |
| 2025-11-21 | 5.11 | 4.88 | -0.27 | -5.24% | 4.88 | 5.29 | 759904 | 38475.03 | 8.59% |
| 2025-11-20 | 5.42 | 5.15 | -0.27 | -4.98% | 5.15 | 5.42 | 922718 | 48098.45 | 10.43% |
| 2025-11-19 | 5.64 | 5.42 | -0.43 | -7.35% | 5.36 | 5.77 | 1251416 | 69242.54 | 14.14% |
| 2025-11-18 | 6.49 | 5.85 | -0.29 | -4.72% | 5.54 | 6.49 | 2337400 | 140403.64 | 26.42% |
| 2025-11-17 | 6.12 | 6.14 | 0.56 | 10.04% | 5.99 | 6.14 | 744764 | 45595.04 | 8.42% |
| 2025-11-14 | 5.06 | 5.58 | 0.51 | 10.06% | 5.03 | 5.58 | 1575056 | 86427.31 | 17.80% |
| 2025-11-13 | 4.93 | 5.07 | 0.12 | 2.42% | 4.91 | 5.13 | 386017 | 19398.82 | 4.36% |
| 2025-11-12 | 4.96 | 4.95 | 0.01 | 0.20% | 4.92 | 5.01 | 167975 | 8324.88 | 1.90% |
| 2025-11-11 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.95 | 138872 | 6832.77 | 1.57% |
| 2025-11-10 | 4.85 | 4.90 | 0.07 | 1.45% | 4.83 | 4.90 | 139843 | 6825.24 | 1.58% |
| 2025-11-07 | 4.82 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 75315 | 3638.99 | 0.85% |
| 2025-11-06 | 4.87 | 4.83 | -0.04 | -0.82% | 4.81 | 4.87 | 99294 | 4789.44 | 1.12% |
| 2025-11-05 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.88 | 184401 | 8934.14 | 2.08% |
| 2025-11-04 | 4.78 | 4.79 | 0.02 | 0.42% | 4.75 | 4.80 | 99497 | 4753.69 | 1.12% |
| 2025-11-03 | 4.74 | 4.77 | 0.03 | 0.63% | 4.73 | 4.78 | 118773 | 5658.64 | 1.34% |
| 2025-10-31 | 4.67 | 4.74 | 0.07 | 1.50% | 4.67 | 4.74 | 95021 | 4478.49 | 1.07% |
| 2025-10-30 | 4.72 | 4.67 | -0.06 | -1.27% | 4.67 | 4.72 | 104458 | 4902.61 | 1.18% |
| 2025-10-29 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.75 | 89327 | 4209.71 | 1.01% |
| 2025-10-28 | 4.73 | 4.75 | 0.01 | 0.21% | 4.71 | 4.77 | 83272 | 3950.41 | 0.94% |
| 2025-10-27 | 4.73 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 75451 | 3577.30 | 0.85% |
| 2025-10-24 | 4.77 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 78791 | 3749.00 | 0.89% |
| 2025-10-23 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.77 | 79648 | 3779.71 | 0.90% |
| 2025-10-22 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 95155 | 4522.62 | 1.08% |
| 2025-10-21 | 4.66 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 93815 | 4415.05 | 1.06% |
| 2025-10-20 | 4.68 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 71591 | 3331.67 | 0.81% |
| 2025-10-17 | 4.70 | 4.66 | -0.05 | -1.06% | 4.65 | 4.73 | 86788 | 4070.60 | 0.98% |
| 2025-10-16 | 4.76 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 71303 | 3372.35 | 0.81% |
| 2025-10-15 | 4.74 | 4.77 | 0.05 | 1.06% | 4.70 | 4.77 | 103384 | 4901.89 | 1.17% |
| 2025-10-14 | 4.71 | 4.72 | 0.01 | 0.21% | 4.70 | 4.74 | 88018 | 4154.41 | 0.99% |
| 2025-10-13 | 4.65 | 4.71 | -0.05 | -1.05% | 4.60 | 4.73 | 100338 | 4697.84 | 1.13% |
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。
