| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.12 | 5.09 | -0.03 | -0.59% | 5.05 | 5.14 | 260965 | 13270.61 | 2.95% |
| 2025-09-16 | 4.99 | 5.12 | 0.12 | 2.40% | 4.99 | 5.15 | 454118 | 23148.42 | 5.13% |
| 2025-09-15 | 5.03 | 5.00 | -0.02 | -0.40% | 4.98 | 5.05 | 151471 | 7576.77 | 1.71% |
| 2025-09-12 | 5.05 | 5.02 | -0.02 | -0.40% | 5.01 | 5.08 | 227521 | 11454.41 | 2.57% |
| 2025-09-11 | 5.06 | 5.04 | -0.02 | -0.40% | 4.95 | 5.06 | 278904 | 13938.91 | 3.15% |
| 2025-09-10 | 4.96 | 5.06 | 0.09 | 1.81% | 4.96 | 5.07 | 324769 | 16372.74 | 3.67% |
| 2025-09-09 | 5.00 | 4.97 | -0.02 | -0.40% | 4.95 | 5.01 | 187711 | 9349.39 | 2.12% |
| 2025-09-08 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 181565 | 9082.48 | 2.05% |
| 2025-09-05 | 5.02 | 5.00 | 0.00 | 0.00% | 4.87 | 5.02 | 257073 | 12707.25 | 2.91% |
| 2025-09-04 | 4.86 | 5.00 | 0.13 | 2.67% | 4.84 | 5.03 | 356808 | 17676.28 | 4.03% |
| 2025-09-03 | 5.04 | 4.87 | -0.15 | -2.99% | 4.85 | 5.05 | 283153 | 13962.59 | 3.20% |
| 2025-09-02 | 4.95 | 5.02 | 0.06 | 1.21% | 4.91 | 5.02 | 298646 | 14859.00 | 3.38% |
| 2025-09-01 | 4.91 | 4.96 | 0.03 | 0.61% | 4.89 | 5.00 | 213633 | 10593.01 | 2.41% |
| 2025-08-29 | 4.95 | 4.93 | -0.03 | -0.60% | 4.91 | 5.01 | 198697 | 9837.79 | 2.25% |
| 2025-08-28 | 4.96 | 4.96 | -0.02 | -0.40% | 4.83 | 5.03 | 301239 | 14862.69 | 3.40% |
| 2025-08-27 | 5.08 | 4.98 | -0.16 | -3.11% | 4.97 | 5.12 | 424779 | 21451.69 | 4.80% |
| 2025-08-26 | 5.09 | 5.14 | 0.04 | 0.78% | 5.06 | 5.15 | 290230 | 14870.94 | 3.28% |
| 2025-08-25 | 5.10 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 298370 | 15188.69 | 3.37% |
| 2025-08-22 | 5.14 | 5.12 | -0.03 | -0.58% | 5.08 | 5.15 | 253181 | 12916.62 | 2.86% |
| 2025-08-21 | 5.14 | 5.15 | 0.01 | 0.19% | 5.09 | 5.19 | 423857 | 21787.95 | 4.79% |
| 2025-08-20 | 5.00 | 5.14 | 0.11 | 2.19% | 4.99 | 5.17 | 504525 | 25724.09 | 5.70% |
| 2025-08-19 | 4.96 | 5.03 | 0.07 | 1.41% | 4.94 | 5.03 | 292971 | 14655.87 | 3.31% |
| 2025-08-18 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 4.97 | 158617 | 7846.93 | 1.79% |
| 2025-08-15 | 4.90 | 4.93 | 0.02 | 0.41% | 4.90 | 4.94 | 142596 | 7015.82 | 1.61% |
| 2025-08-14 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.01 | 214306 | 10590.44 | 2.42% |
| 2025-08-13 | 5.04 | 5.00 | 0.00 | 0.00% | 4.98 | 5.07 | 214678 | 10761.50 | 2.43% |
| 2025-08-12 | 4.97 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 184329 | 9200.44 | 2.08% |
| 2025-08-11 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 4.98 | 123670 | 6143.61 | 1.40% |
| 2025-08-08 | 4.97 | 4.96 | 0.00 | 0.00% | 4.93 | 4.97 | 122767 | 6079.63 | 1.39% |
| 2025-08-07 | 4.94 | 4.96 | 0.00 | 0.00% | 4.94 | 4.98 | 118837 | 5899.07 | 1.34% |
| 2025-08-06 | 4.97 | 4.96 | -0.02 | -0.40% | 4.93 | 4.97 | 131419 | 6503.51 | 1.49% |
| 2025-08-05 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.01 | 143480 | 7145.87 | 1.62% |
| 2025-08-04 | 4.93 | 4.98 | 0.02 | 0.40% | 4.87 | 4.98 | 132721 | 6559.18 | 1.50% |
| 2025-08-01 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 4.98 | 124173 | 6152.34 | 1.40% |
| 2025-07-31 | 5.04 | 4.96 | -0.09 | -1.78% | 4.94 | 5.04 | 238258 | 11883.96 | 2.69% |
| 2025-07-30 | 5.05 | 5.05 | 0.00 | 0.00% | 4.98 | 5.07 | 293341 | 14755.56 | 3.32% |
| 2025-07-29 | 5.11 | 5.05 | 0.02 | 0.40% | 5.02 | 5.18 | 338359 | 17172.67 | 3.82% |
| 2025-07-28 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 196702 | 9890.63 | 2.22% |
| 2025-07-25 | 5.09 | 5.05 | -0.03 | -0.59% | 5.04 | 5.09 | 209419 | 10598.25 | 2.37% |
| 2025-07-24 | 4.97 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 316432 | 15990.00 | 3.58% |
| 2025-07-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.98 | 5.07 | 257206 | 12930.63 | 2.91% |
| 2025-07-22 | 5.09 | 5.05 | -0.04 | -0.79% | 5.01 | 5.11 | 249115 | 12552.78 | 2.82% |
| 2025-07-21 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.10 | 334712 | 16963.54 | 3.78% |
| 2025-07-18 | 5.05 | 5.02 | -0.03 | -0.59% | 4.99 | 5.08 | 209139 | 10485.73 | 2.36% |
| 2025-07-17 | 5.05 | 5.05 | 0.01 | 0.20% | 5.02 | 5.09 | 250759 | 12651.79 | 2.83% |
| 2025-07-16 | 5.00 | 5.04 | 0.02 | 0.40% | 4.99 | 5.08 | 242441 | 12198.81 | 2.74% |
| 2025-07-15 | 5.13 | 5.02 | -0.13 | -2.52% | 4.99 | 5.14 | 401063 | 20178.79 | 4.53% |
| 2025-07-14 | 5.09 | 5.15 | 0.02 | 0.39% | 5.06 | 5.16 | 561395 | 28670.76 | 6.35% |
| 2025-07-11 | 5.09 | 5.13 | -0.21 | -3.93% | 5.05 | 5.15 | 1243580 | 63349.05 | 14.06% |
| 2025-07-10 | 4.84 | 5.34 | 0.48 | 9.88% | 4.83 | 5.35 | 1294244 | 67164.98 | 14.63% |
| 2025-07-09 | 4.84 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 188709 | 9163.40 | 2.13% |
| 2025-07-08 | 4.85 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 166385 | 8075.58 | 1.88% |
| 2025-07-07 | 4.77 | 4.85 | 0.05 | 1.04% | 4.76 | 4.93 | 205855 | 9994.38 | 2.33% |
| 2025-07-04 | 4.83 | 4.80 | -0.05 | -1.03% | 4.78 | 4.87 | 176949 | 8525.79 | 2.00% |
| 2025-07-03 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.88 | 233977 | 11334.85 | 2.64% |
| 2025-07-02 | 4.93 | 4.83 | -0.16 | -3.21% | 4.81 | 4.95 | 446913 | 21707.66 | 5.05% |
| 2025-07-01 | 4.86 | 4.99 | 0.14 | 2.89% | 4.83 | 5.12 | 942633 | 47312.27 | 10.65% |
| 2025-06-30 | 4.80 | 4.85 | 0.05 | 1.04% | 4.74 | 4.90 | 265375 | 12768.88 | 3.00% |
| 2025-06-27 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.93 | 344564 | 16624.14 | 3.89% |
| 2025-06-26 | 4.72 | 4.77 | 0.07 | 1.49% | 4.68 | 4.85 | 374003 | 17917.82 | 4.23% |
| 2025-06-25 | 4.68 | 4.70 | 0.03 | 0.64% | 4.66 | 4.71 | 138602 | 6496.58 | 1.57% |
| 2025-06-24 | 4.60 | 4.67 | 0.07 | 1.52% | 4.59 | 4.67 | 112477 | 5230.72 | 1.27% |
| 2025-06-23 | 4.51 | 4.60 | 0.04 | 0.88% | 4.50 | 4.60 | 84901 | 3876.86 | 0.96% |
| 2025-06-20 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.59 | 87606 | 3996.36 | 0.99% |
| 2025-06-19 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.65 | 142498 | 6537.92 | 1.61% |
| 2025-06-18 | 4.70 | 4.65 | -0.09 | -1.90% | 4.63 | 4.71 | 180710 | 8418.94 | 2.04% |
| 2025-06-17 | 4.75 | 4.74 | 0.01 | 0.21% | 4.72 | 4.81 | 165950 | 7884.26 | 1.88% |
| 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% |
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。
