| 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 | 11.27 | 11.53 | 0.41 | 3.69% | 11.27 | 11.54 | 726641 | 83132.36 | 2.16% |
| 2026-02-02 | 11.38 | 11.12 | -0.24 | -2.11% | 11.11 | 11.53 | 715487 | 81050.87 | 2.13% |
| 2026-01-30 | 11.61 | 11.36 | -0.36 | -3.07% | 11.23 | 11.70 | 932462 | 106403.77 | 2.77% |
| 2026-01-29 | 11.52 | 11.72 | 0.13 | 1.12% | 11.31 | 12.07 | 1203404 | 142245.31 | 3.58% |
| 2026-01-28 | 11.82 | 11.59 | -0.23 | -1.95% | 11.55 | 11.91 | 777062 | 90701.48 | 2.31% |
| 2026-01-27 | 11.80 | 11.82 | -0.06 | -0.51% | 11.54 | 11.98 | 959385 | 112282.83 | 2.85% |
| 2026-01-26 | 12.48 | 11.88 | -0.52 | -4.19% | 11.77 | 12.73 | 1498642 | 181494.39 | 4.46% |
| 2026-01-23 | 12.05 | 12.40 | 0.53 | 4.47% | 11.89 | 12.69 | 2256266 | 277631.78 | 6.71% |
| 2026-01-22 | 11.79 | 11.87 | 0.17 | 1.45% | 11.66 | 11.92 | 1120094 | 132284.98 | 3.33% |
| 2026-01-21 | 11.77 | 11.70 | -0.10 | -0.85% | 11.65 | 11.97 | 1288726 | 151837.50 | 3.83% |
| 2026-01-20 | 12.39 | 11.80 | -0.27 | -2.24% | 11.70 | 12.45 | 1829839 | 218303.25 | 5.44% |
| 2026-01-19 | 12.95 | 12.07 | -1.34 | -9.99% | 12.07 | 13.12 | 2775693 | 342899.91 | 8.26% |
| 2026-01-16 | 14.29 | 13.41 | -1.49 | -10.00% | 13.41 | 14.88 | 2580064 | 361472.94 | 7.67% |
| 2026-01-15 | 14.29 | 14.90 | 0.04 | 0.27% | 14.17 | 15.40 | 3193715 | 474154.97 | 9.50% |
| 2026-01-14 | 15.40 | 14.86 | -0.53 | -3.44% | 14.21 | 15.99 | 5011191 | 762642.88 | 14.91% |
| 2026-01-13 | 16.12 | 15.39 | 0.74 | 5.05% | 14.08 | 16.12 | 5935262 | 898711.56 | 17.65% |
| 2026-01-12 | 14.65 | 14.65 | 1.33 | 9.98% | 14.50 | 14.65 | 977236 | 143130.81 | 2.91% |
| 2026-01-09 | 13.32 | 13.32 | 1.21 | 9.99% | 13.00 | 13.32 | 1755444 | 233033.50 | 5.22% |
| 2026-01-08 | 11.68 | 12.11 | 1.10 | 9.99% | 11.51 | 12.11 | 1630585 | 194715.92 | 4.85% |
| 2026-01-07 | 10.54 | 11.01 | 1.00 | 9.99% | 10.54 | 11.01 | 1670575 | 182890.30 | 4.97% |
| 2026-01-06 | 9.85 | 10.01 | 0.14 | 1.42% | 9.80 | 10.10 | 782311 | 78190.88 | 2.33% |
| 2026-01-05 | 9.80 | 9.87 | 0.02 | 0.20% | 9.71 | 9.92 | 563354 | 55327.48 | 1.68% |
| 2025-12-31 | 9.65 | 9.85 | 0.18 | 1.86% | 9.62 | 9.98 | 684108 | 66982.55 | 2.03% |
| 2025-12-30 | 9.90 | 9.67 | -0.31 | -3.11% | 9.67 | 9.90 | 682492 | 66680.13 | 2.03% |
| 2025-12-29 | 9.45 | 9.98 | 0.55 | 5.83% | 9.45 | 10.15 | 1188045 | 116583.41 | 3.53% |
| 2025-12-26 | 9.47 | 9.43 | -0.03 | -0.32% | 9.40 | 9.68 | 503554 | 47899.82 | 1.50% |
| 2025-12-25 | 9.38 | 9.46 | 0.03 | 0.32% | 9.35 | 9.50 | 351662 | 33077.90 | 1.05% |
| 2025-12-24 | 9.15 | 9.43 | 0.23 | 2.50% | 9.15 | 9.47 | 447476 | 41805.26 | 1.33% |
| 2025-12-23 | 9.31 | 9.20 | -0.15 | -1.60% | 9.17 | 9.35 | 309841 | 28630.81 | 0.92% |
| 2025-12-22 | 9.38 | 9.35 | -0.03 | -0.32% | 9.33 | 9.42 | 305121 | 28623.51 | 0.91% |
| 2025-12-19 | 9.25 | 9.38 | 0.13 | 1.41% | 9.20 | 9.42 | 364381 | 34031.53 | 1.08% |
| 2025-12-18 | 9.09 | 9.25 | 0.09 | 0.98% | 9.08 | 9.42 | 406284 | 37624.98 | 1.21% |
| 2025-12-17 | 9.07 | 9.16 | 0.08 | 0.88% | 9.00 | 9.18 | 370657 | 33688.75 | 1.10% |
| 2025-12-16 | 9.45 | 9.08 | -0.38 | -4.02% | 9.07 | 9.45 | 547120 | 50216.39 | 1.63% |
| 2025-12-15 | 9.72 | 9.46 | -0.30 | -3.07% | 9.44 | 9.72 | 509126 | 48483.30 | 1.51% |
| 2025-12-12 | 9.61 | 9.76 | 0.14 | 1.46% | 9.59 | 9.89 | 469692 | 45755.81 | 1.40% |
| 2025-12-11 | 9.95 | 9.62 | -0.32 | -3.22% | 9.60 | 9.96 | 653004 | 63478.95 | 1.94% |
| 2025-12-10 | 9.91 | 9.94 | -0.04 | -0.40% | 9.82 | 10.15 | 631862 | 62920.98 | 1.88% |
| 2025-12-09 | 10.08 | 9.98 | -0.21 | -2.06% | 9.97 | 10.19 | 614886 | 61774.48 | 1.83% |
| 2025-12-08 | 10.11 | 10.19 | 0.12 | 1.19% | 10.11 | 10.44 | 1124149 | 115467.01 | 3.34% |
| 2025-12-05 | 9.87 | 10.07 | 0.19 | 1.92% | 9.78 | 10.10 | 790445 | 79054.77 | 2.35% |
| 2025-12-04 | 9.74 | 9.88 | 0.18 | 1.86% | 9.72 | 10.09 | 786647 | 77832.42 | 2.34% |
| 2025-12-03 | 9.83 | 9.70 | -0.14 | -1.42% | 9.69 | 9.94 | 437142 | 42700.59 | 1.30% |
| 2025-12-02 | 10.17 | 9.84 | -0.23 | -2.28% | 9.83 | 10.20 | 570239 | 56548.41 | 1.70% |
| 2025-12-01 | 10.15 | 10.07 | 0.35 | 3.60% | 10.06 | 10.48 | 1265245 | 129080.80 | 3.76% |
| 2025-11-28 | 9.55 | 9.72 | 0.16 | 1.67% | 9.49 | 9.73 | 385472 | 37088.46 | 1.15% |
| 2025-11-27 | 9.72 | 9.56 | -0.18 | -1.85% | 9.56 | 9.79 | 487297 | 47179.84 | 1.45% |
| 2025-11-26 | 9.78 | 9.74 | -0.05 | -0.51% | 9.71 | 9.94 | 651384 | 63886.45 | 1.94% |
| 2025-11-25 | 9.48 | 9.79 | 0.29 | 3.05% | 9.43 | 9.96 | 906169 | 88426.71 | 2.70% |
| 2025-11-24 | 9.32 | 9.50 | 0.26 | 2.81% | 9.23 | 9.59 | 651396 | 61228.78 | 1.94% |
| 2025-11-21 | 9.49 | 9.24 | -0.36 | -3.75% | 9.20 | 9.71 | 722248 | 67944.52 | 2.15% |
| 2025-11-20 | 9.86 | 9.60 | -0.22 | -2.24% | 9.58 | 9.87 | 616693 | 59645.82 | 1.83% |
| 2025-11-19 | 10.02 | 9.82 | -0.30 | -2.96% | 9.75 | 10.10 | 791941 | 78382.31 | 2.36% |
| 2025-11-18 | 10.04 | 10.12 | 0.03 | 0.30% | 9.99 | 10.40 | 929319 | 94709.36 | 2.76% |
| 2025-11-17 | 10.11 | 10.09 | -0.08 | -0.79% | 10.02 | 10.21 | 649611 | 65552.68 | 1.93% |
| 2025-11-14 | 9.86 | 10.17 | 0.25 | 2.52% | 9.82 | 10.36 | 1233530 | 125369.93 | 3.67% |
| 2025-11-13 | 9.87 | 9.92 | 0.02 | 0.20% | 9.85 | 9.97 | 470384 | 46635.71 | 1.40% |
| 2025-11-12 | 10.01 | 9.90 | -0.15 | -1.49% | 9.75 | 10.05 | 751929 | 74226.91 | 2.24% |
| 2025-11-11 | 10.00 | 10.05 | 0.11 | 1.11% | 9.91 | 10.19 | 914333 | 92136.41 | 2.72% |
| 2025-11-10 | 10.05 | 9.94 | -0.08 | -0.80% | 9.93 | 10.12 | 680257 | 67952.70 | 2.02% |
| 2025-11-07 | 10.19 | 10.02 | -0.17 | -1.67% | 9.95 | 10.22 | 890406 | 89490.12 | 2.65% |
| 2025-11-06 | 10.42 | 10.19 | -0.41 | -3.87% | 10.17 | 10.56 | 1519983 | 156092.78 | 4.52% |
| 2025-11-05 | 10.30 | 10.60 | 0.06 | 0.57% | 10.20 | 10.73 | 1741124 | 183114.23 | 5.18% |
| 2025-11-04 | 10.86 | 10.54 | -0.13 | -1.22% | 10.41 | 10.86 | 2836428 | 301272.62 | 8.44% |
| 2025-11-03 | 10.00 | 10.67 | 0.97 | 10.00% | 9.87 | 10.67 | 2009668 | 211003.70 | 5.98% |
| 2025-10-31 | 9.12 | 9.70 | 0.52 | 5.66% | 9.09 | 10.09 | 1611158 | 154736.80 | 4.79% |
| 2025-10-30 | 9.11 | 9.18 | 0.09 | 0.99% | 8.96 | 9.37 | 734402 | 67134.82 | 2.18% |
| 2025-10-29 | 9.09 | 9.09 | 0.02 | 0.22% | 9.00 | 9.11 | 351754 | 31865.03 | 1.05% |
| 2025-10-28 | 9.16 | 9.07 | -0.09 | -0.98% | 9.05 | 9.21 | 371827 | 33944.33 | 1.11% |
| 2025-10-27 | 9.18 | 9.16 | 0.03 | 0.33% | 9.14 | 9.29 | 430815 | 39643.11 | 1.28% |
| 2025-10-24 | 9.09 | 9.13 | 0.08 | 0.88% | 9.03 | 9.16 | 401613 | 36538.86 | 1.19% |
| 2025-10-23 | 9.10 | 9.05 | -0.09 | -0.98% | 8.96 | 9.11 | 424387 | 38287.04 | 1.26% |
| 2025-10-22 | 9.11 | 9.14 | 0.04 | 0.44% | 9.07 | 9.30 | 583462 | 53545.42 | 1.74% |
| 2025-10-21 | 9.06 | 9.10 | 0.05 | 0.55% | 9.02 | 9.14 | 332486 | 30256.45 | 0.99% |
| 2025-10-20 | 9.00 | 9.05 | 0.14 | 1.57% | 8.94 | 9.16 | 484920 | 44045.18 | 1.44% |
| 2025-10-17 | 9.18 | 8.91 | -0.29 | -3.15% | 8.90 | 9.23 | 543782 | 49172.92 | 1.62% |
| 2025-10-16 | 9.36 | 9.20 | -0.12 | -1.29% | 9.16 | 9.36 | 484203 | 44689.31 | 1.44% |
| 2025-10-15 | 9.27 | 9.32 | 0.06 | 0.65% | 9.22 | 9.39 | 508850 | 47335.79 | 1.51% |
| 2025-10-14 | 9.58 | 9.26 | -0.33 | -3.44% | 9.22 | 9.66 | 837222 | 78956.22 | 2.49% |
| 2025-10-13 | 9.53 | 9.59 | -0.32 | -3.23% | 9.50 | 9.78 | 854259 | 82151.67 | 2.54% |
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。
