| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.70 | 7.78 | 0.03 | 0.39% | 7.67 | 7.82 | 158656 | 12331.17 | 0.47% |
| 2025-04-02 | 7.69 | 7.75 | 0.05 | 0.65% | 7.68 | 7.77 | 117407 | 9093.69 | 0.35% |
| 2025-04-01 | 7.70 | 7.70 | -0.01 | -0.13% | 7.67 | 7.75 | 162193 | 12505.66 | 0.48% |
| 2025-03-31 | 7.81 | 7.71 | -0.15 | -1.91% | 7.63 | 7.84 | 256724 | 19791.01 | 0.76% |
| 2025-03-28 | 7.84 | 7.86 | 0.01 | 0.13% | 7.78 | 7.90 | 166226 | 13048.40 | 0.49% |
| 2025-03-27 | 7.85 | 7.85 | -0.02 | -0.25% | 7.77 | 7.89 | 138854 | 10887.63 | 0.41% |
| 2025-03-26 | 7.86 | 7.87 | -0.01 | -0.13% | 7.86 | 7.92 | 147210 | 11603.31 | 0.44% |
| 2025-03-25 | 7.88 | 7.88 | 0.02 | 0.25% | 7.78 | 7.91 | 190210 | 14910.67 | 0.57% |
| 2025-03-24 | 7.85 | 7.86 | 0.04 | 0.51% | 7.75 | 7.91 | 315372 | 24691.20 | 0.94% |
| 2025-03-21 | 7.89 | 7.82 | -0.09 | -1.14% | 7.80 | 7.94 | 283398 | 22288.09 | 0.84% |
| 2025-03-20 | 7.99 | 7.91 | -0.09 | -1.13% | 7.90 | 8.01 | 231972 | 18433.00 | 0.69% |
| 2025-03-19 | 8.06 | 8.00 | -0.09 | -1.11% | 7.97 | 8.08 | 246646 | 19740.40 | 0.73% |
| 2025-03-18 | 8.10 | 8.09 | 0.00 | 0.00% | 8.04 | 8.16 | 274965 | 22245.10 | 0.82% |
| 2025-03-17 | 8.13 | 8.09 | -0.04 | -0.49% | 8.06 | 8.16 | 311490 | 25201.21 | 0.93% |
| 2025-03-14 | 8.10 | 8.13 | 0.03 | 0.37% | 7.99 | 8.20 | 499082 | 40481.11 | 1.48% |
| 2025-03-13 | 8.26 | 8.10 | -0.25 | -2.99% | 8.02 | 8.29 | 552211 | 44898.54 | 1.64% |
| 2025-03-12 | 8.07 | 8.35 | 0.39 | 4.90% | 8.07 | 8.54 | 983729 | 81989.91 | 2.93% |
| 2025-03-11 | 7.82 | 7.96 | 0.04 | 0.51% | 7.81 | 7.99 | 344560 | 27287.08 | 1.02% |
| 2025-03-10 | 8.08 | 7.92 | -0.22 | -2.70% | 7.87 | 8.15 | 625314 | 49848.26 | 1.86% |
| 2025-03-07 | 8.49 | 8.14 | -0.03 | -0.37% | 8.11 | 8.60 | 1247750 | 104658.79 | 3.71% |
| 2025-03-06 | 7.83 | 8.17 | 0.36 | 4.61% | 7.83 | 8.38 | 840309 | 68337.01 | 2.50% |
| 2025-03-05 | 7.71 | 7.81 | 0.07 | 0.90% | 7.64 | 7.84 | 243948 | 18881.59 | 0.73% |
| 2025-03-04 | 7.65 | 7.74 | 0.07 | 0.91% | 7.63 | 7.74 | 147377 | 11357.96 | 0.44% |
| 2025-03-03 | 7.73 | 7.67 | -0.04 | -0.52% | 7.63 | 7.76 | 236108 | 18197.83 | 0.70% |
| 2025-02-28 | 7.93 | 7.71 | -0.29 | -3.63% | 7.69 | 7.98 | 368682 | 28840.07 | 1.10% |
| 2025-02-27 | 8.09 | 8.00 | -0.07 | -0.87% | 7.92 | 8.12 | 367580 | 29464.94 | 1.09% |
| 2025-02-26 | 8.06 | 8.07 | 0.00 | 0.00% | 8.04 | 8.15 | 431215 | 34846.96 | 1.28% |
| 2025-02-25 | 8.20 | 8.07 | -0.22 | -2.65% | 8.05 | 8.28 | 580081 | 47136.00 | 1.73% |
| 2025-02-24 | 8.57 | 8.29 | 0.24 | 2.98% | 8.28 | 8.74 | 1171347 | 99008.55 | 3.48% |
| 2025-02-21 | 7.90 | 8.05 | 0.19 | 2.42% | 7.83 | 8.08 | 300777 | 23997.98 | 0.89% |
| 2025-02-20 | 7.92 | 7.86 | -0.09 | -1.13% | 7.86 | 7.96 | 204662 | 16156.14 | 0.61% |
| 2025-02-19 | 7.88 | 7.95 | 0.07 | 0.89% | 7.87 | 7.96 | 222137 | 17605.86 | 0.66% |
| 2025-02-18 | 8.17 | 7.88 | -0.27 | -3.31% | 7.86 | 8.17 | 404261 | 32313.42 | 1.20% |
| 2025-02-17 | 8.21 | 8.15 | -0.05 | -0.61% | 8.10 | 8.29 | 355875 | 29126.23 | 1.06% |
| 2025-02-14 | 8.19 | 8.20 | 0.02 | 0.24% | 8.06 | 8.22 | 311360 | 25376.20 | 0.93% |
| 2025-02-13 | 8.19 | 8.18 | 0.02 | 0.25% | 8.09 | 8.26 | 352338 | 28838.99 | 1.05% |
| 2025-02-12 | 8.11 | 8.16 | -0.01 | -0.12% | 8.10 | 8.26 | 374282 | 30648.86 | 1.11% |
| 2025-02-11 | 8.25 | 8.17 | -0.13 | -1.57% | 8.03 | 8.28 | 535352 | 43466.64 | 1.59% |
| 2025-02-10 | 7.98 | 8.30 | 0.39 | 4.93% | 7.98 | 8.32 | 688822 | 56334.27 | 2.05% |
| 2025-02-07 | 7.82 | 7.91 | -0.01 | -0.13% | 7.80 | 7.96 | 477293 | 37669.05 | 1.42% |
| 2025-02-06 | 7.50 | 7.92 | 0.43 | 5.74% | 7.50 | 8.24 | 1000429 | 79799.75 | 2.98% |
| 2025-02-05 | 7.45 | 7.49 | 0.06 | 0.81% | 7.43 | 7.52 | 185255 | 13853.42 | 0.55% |
| 2025-01-27 | 7.47 | 7.43 | -0.02 | -0.27% | 7.42 | 7.55 | 188507 | 14113.65 | 0.56% |
| 2025-01-24 | 7.35 | 7.45 | 0.09 | 1.22% | 7.34 | 7.50 | 200241 | 14875.03 | 0.60% |
| 2025-01-23 | 7.36 | 7.36 | 0.08 | 1.10% | 7.33 | 7.45 | 218508 | 16132.90 | 0.65% |
| 2025-01-22 | 7.31 | 7.28 | -0.06 | -0.82% | 7.22 | 7.32 | 128252 | 9316.88 | 0.38% |
| 2025-01-21 | 7.35 | 7.34 | 0.00 | 0.00% | 7.27 | 7.39 | 122561 | 8964.81 | 0.36% |
| 2025-01-20 | 7.37 | 7.34 | 0.03 | 0.41% | 7.31 | 7.44 | 156221 | 11508.76 | 0.46% |
| 2025-01-17 | 7.28 | 7.31 | -0.01 | -0.14% | 7.22 | 7.36 | 143533 | 10476.46 | 0.43% |
| 2025-01-16 | 7.29 | 7.32 | 0.01 | 0.14% | 7.29 | 7.50 | 194354 | 14350.70 | 0.58% |
| 2025-01-15 | 7.30 | 7.31 | 0.02 | 0.27% | 7.25 | 7.35 | 186059 | 13577.48 | 0.55% |
| 2025-01-14 | 7.11 | 7.29 | 0.21 | 2.97% | 7.08 | 7.32 | 227396 | 16429.02 | 0.68% |
| 2025-01-13 | 7.07 | 7.08 | -0.04 | -0.56% | 7.02 | 7.14 | 169995 | 12021.38 | 0.51% |
| 2025-01-10 | 7.23 | 7.12 | -0.12 | -1.66% | 7.11 | 7.28 | 143349 | 10316.85 | 0.43% |
| 2025-01-09 | 7.22 | 7.24 | -0.01 | -0.14% | 7.20 | 7.36 | 198784 | 14485.44 | 0.59% |
| 2025-01-08 | 7.30 | 7.25 | -0.08 | -1.09% | 7.14 | 7.39 | 224694 | 16290.17 | 0.67% |
| 2025-01-07 | 7.30 | 7.33 | 0.03 | 0.41% | 7.22 | 7.34 | 195137 | 14210.13 | 0.58% |
| 2025-01-06 | 7.33 | 7.30 | -0.04 | -0.54% | 7.22 | 7.39 | 211079 | 15374.20 | 0.63% |
| 2025-01-03 | 7.56 | 7.34 | -0.19 | -2.52% | 7.30 | 7.59 | 329400 | 24396.35 | 0.98% |
| 2025-01-02 | 7.76 | 7.53 | -0.23 | -2.96% | 7.47 | 7.83 | 332385 | 25452.26 | 0.99% |
| 2024-12-31 | 7.98 | 7.76 | -0.22 | -2.76% | 7.75 | 8.05 | 260583 | 20501.35 | 0.78% |
| 2024-12-30 | 7.94 | 7.98 | 0.01 | 0.13% | 7.85 | 8.02 | 170714 | 13592.48 | 0.51% |
| 2024-12-27 | 7.88 | 7.97 | 0.07 | 0.89% | 7.83 | 8.06 | 250766 | 20046.85 | 0.75% |
| 2024-12-26 | 8.02 | 7.90 | -0.12 | -1.50% | 7.88 | 8.09 | 243101 | 19380.60 | 0.72% |
| 2024-12-25 | 7.99 | 8.02 | 0.01 | 0.12% | 7.83 | 8.05 | 315244 | 24974.10 | 0.94% |
| 2024-12-24 | 8.02 | 8.01 | 0.03 | 0.38% | 7.94 | 8.05 | 219502 | 17535.06 | 0.65% |
| 2024-12-23 | 8.21 | 7.98 | -0.25 | -3.04% | 7.97 | 8.25 | 326331 | 26332.52 | 0.97% |
| 2024-12-20 | 8.27 | 8.23 | -0.05 | -0.60% | 8.21 | 8.32 | 234149 | 19315.43 | 0.70% |
| 2024-12-19 | 8.23 | 8.28 | 0.03 | 0.36% | 8.08 | 8.31 | 266041 | 21811.17 | 0.79% |
| 2024-12-18 | 8.27 | 8.25 | 0.02 | 0.24% | 8.21 | 8.36 | 245400 | 20333.47 | 0.73% |
| 2024-12-17 | 8.47 | 8.23 | -0.27 | -3.18% | 8.19 | 8.47 | 391902 | 32416.62 | 1.17% |
| 2024-12-16 | 8.60 | 8.50 | -0.05 | -0.58% | 8.42 | 8.63 | 441863 | 37591.88 | 1.31% |
| 2024-12-13 | 8.48 | 8.55 | 0.06 | 0.71% | 8.45 | 8.66 | 601953 | 51492.99 | 1.79% |
| 2024-12-12 | 8.55 | 8.49 | -0.06 | -0.70% | 8.39 | 8.56 | 379816 | 32142.65 | 1.13% |
| 2024-12-11 | 8.40 | 8.55 | 0.20 | 2.40% | 8.40 | 8.64 | 613400 | 52394.49 | 1.82% |
| 2024-12-10 | 8.53 | 8.35 | -0.01 | -0.12% | 8.33 | 8.56 | 384839 | 32518.60 | 1.14% |
| 2024-12-09 | 8.45 | 8.36 | -0.09 | -1.07% | 8.29 | 8.55 | 348146 | 29257.84 | 1.04% |
| 2024-12-06 | 8.30 | 8.45 | 0.18 | 2.18% | 8.25 | 8.50 | 480718 | 40421.07 | 1.43% |
| 2024-12-05 | 8.16 | 8.27 | 0.10 | 1.22% | 8.15 | 8.30 | 264033 | 21790.55 | 0.79% |
| 2024-12-04 | 8.33 | 8.17 | -0.19 | -2.27% | 8.13 | 8.35 | 318621 | 26158.42 | 0.95% |
东方明珠(600637)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。
