| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 14.45 | 14.83 | 0.46 | 3.20% | 14.45 | 15.15 | 589027 | 87566.33 | 1.96% |
| 2025-07-28 | 13.60 | 14.37 | 0.75 | 5.51% | 13.57 | 14.40 | 539049 | 75555.27 | 1.80% |
| 2025-07-25 | 13.80 | 13.62 | -0.15 | -1.09% | 13.45 | 13.83 | 318087 | 43132.21 | 1.06% |
| 2025-07-24 | 13.86 | 13.77 | -0.01 | -0.07% | 13.60 | 13.96 | 368228 | 50634.52 | 1.23% |
| 2025-07-23 | 13.60 | 13.78 | 0.18 | 1.32% | 13.51 | 14.03 | 327778 | 45221.68 | 1.09% |
| 2025-07-22 | 13.71 | 13.60 | -0.11 | -0.80% | 13.46 | 14.04 | 505157 | 69439.73 | 1.68% |
| 2025-07-21 | 14.27 | 13.71 | -0.65 | -4.53% | 13.36 | 14.35 | 832564 | 114080.27 | 2.77% |
| 2025-07-18 | 14.45 | 14.36 | -0.05 | -0.35% | 14.16 | 14.53 | 394599 | 56597.94 | 1.31% |
| 2025-07-17 | 13.75 | 14.41 | 0.55 | 3.97% | 13.55 | 14.55 | 518574 | 73881.41 | 1.73% |
| 2025-07-16 | 14.19 | 13.86 | -0.16 | -1.14% | 13.83 | 14.34 | 413761 | 58361.12 | 1.38% |
| 2025-07-15 | 13.80 | 14.02 | 0.14 | 1.01% | 13.64 | 14.23 | 447241 | 62322.30 | 1.49% |
| 2025-07-14 | 13.45 | 13.88 | 0.46 | 3.43% | 13.41 | 14.02 | 488158 | 67387.98 | 1.63% |
| 2025-07-11 | 13.35 | 13.42 | -0.17 | -1.25% | 13.10 | 13.55 | 475284 | 63311.53 | 1.58% |
| 2025-07-10 | 13.63 | 13.59 | -0.04 | -0.29% | 13.31 | 13.70 | 389050 | 52504.66 | 1.30% |
| 2025-07-09 | 13.94 | 13.63 | -0.36 | -2.57% | 13.54 | 13.97 | 457185 | 62720.29 | 1.52% |
| 2025-07-08 | 13.66 | 13.99 | 0.14 | 1.01% | 13.56 | 14.08 | 600010 | 83143.29 | 2.00% |
| 2025-07-07 | 13.03 | 13.85 | 0.98 | 7.61% | 12.94 | 14.10 | 909619 | 122987.77 | 3.03% |
| 2025-07-04 | 12.44 | 12.87 | 0.53 | 4.29% | 12.39 | 13.15 | 644519 | 82549.73 | 2.15% |
| 2025-07-03 | 12.36 | 12.34 | -0.04 | -0.32% | 12.07 | 12.50 | 284211 | 34906.56 | 0.95% |
| 2025-07-02 | 12.55 | 12.38 | -0.29 | -2.29% | 12.36 | 12.75 | 374281 | 46838.01 | 1.25% |
| 2025-07-01 | 11.64 | 12.67 | 1.04 | 8.94% | 11.61 | 12.79 | 738318 | 90279.98 | 2.46% |
| 2025-06-30 | 11.65 | 11.63 | 0.00 | 0.00% | 11.41 | 11.70 | 355001 | 41049.85 | 1.18% |
| 2025-06-27 | 11.50 | 11.63 | 0.13 | 1.13% | 11.19 | 11.68 | 332496 | 38259.14 | 1.11% |
| 2025-06-26 | 11.40 | 11.50 | 0.10 | 0.88% | 11.38 | 11.71 | 304696 | 35238.12 | 1.02% |
| 2025-06-25 | 11.42 | 11.40 | -0.02 | -0.18% | 11.30 | 11.54 | 284483 | 32433.00 | 0.95% |
| 2025-06-24 | 11.50 | 11.42 | 0.00 | 0.00% | 11.29 | 11.52 | 253676 | 28912.69 | 0.85% |
| 2025-06-23 | 11.48 | 11.42 | -0.18 | -1.55% | 11.13 | 11.60 | 465381 | 52746.84 | 1.55% |
| 2025-06-20 | 11.71 | 11.60 | -0.12 | -1.02% | 11.46 | 12.05 | 420576 | 49235.05 | 1.40% |
| 2025-06-19 | 11.65 | 11.72 | 0.07 | 0.60% | 11.46 | 11.92 | 434114 | 50513.02 | 1.45% |
| 2025-06-18 | 11.46 | 11.65 | 0.32 | 2.82% | 11.20 | 11.71 | 506020 | 57980.30 | 1.69% |
| 2025-06-17 | 11.31 | 11.33 | 0.12 | 1.07% | 11.26 | 11.62 | 502789 | 57385.24 | 1.68% |
| 2025-06-16 | 10.67 | 11.21 | 0.69 | 6.56% | 10.67 | 11.30 | 731066 | 80926.18 | 2.44% |
| 2025-06-13 | 10.32 | 10.52 | 0.14 | 1.35% | 10.19 | 10.59 | 412588 | 43208.07 | 1.37% |
| 2025-06-12 | 10.17 | 10.38 | 0.25 | 2.47% | 10.03 | 10.42 | 333832 | 34361.50 | 1.11% |
| 2025-06-11 | 9.94 | 10.13 | 0.21 | 2.12% | 9.91 | 10.41 | 333522 | 33821.58 | 1.11% |
| 2025-06-10 | 10.05 | 9.92 | -0.03 | -0.30% | 9.87 | 10.34 | 311512 | 31394.67 | 1.04% |
| 2025-06-09 | 10.15 | 9.95 | -0.20 | -1.97% | 9.92 | 10.22 | 259605 | 25949.38 | 0.86% |
| 2025-06-06 | 10.10 | 10.15 | -0.04 | -0.39% | 10.06 | 10.29 | 139086 | 14123.14 | 0.46% |
| 2025-06-05 | 10.44 | 10.19 | -0.18 | -1.74% | 10.14 | 10.56 | 261427 | 26722.01 | 0.87% |
| 2025-06-04 | 9.75 | 10.37 | 0.62 | 6.36% | 9.73 | 10.48 | 533728 | 54933.98 | 1.78% |
| 2025-06-03 | 9.48 | 9.75 | 0.28 | 2.96% | 9.43 | 9.85 | 209387 | 20318.79 | 0.70% |
| 2025-05-30 | 9.63 | 9.47 | -0.17 | -1.76% | 9.45 | 9.63 | 110239 | 10502.85 | 0.37% |
| 2025-05-29 | 9.55 | 9.64 | 0.08 | 0.84% | 9.50 | 9.72 | 123152 | 11889.46 | 0.41% |
| 2025-05-28 | 9.68 | 9.56 | -0.13 | -1.34% | 9.53 | 9.81 | 141772 | 13638.00 | 0.47% |
| 2025-05-27 | 9.73 | 9.69 | -0.02 | -0.21% | 9.60 | 9.73 | 132285 | 12777.96 | 0.44% |
| 2025-05-26 | 9.72 | 9.71 | -0.02 | -0.21% | 9.62 | 9.84 | 116736 | 11373.67 | 0.39% |
| 2025-05-23 | 9.91 | 9.73 | -0.21 | -2.11% | 9.73 | 9.94 | 178309 | 17541.96 | 0.59% |
| 2025-05-22 | 9.93 | 9.94 | 0.01 | 0.10% | 9.86 | 10.06 | 152114 | 15131.19 | 0.51% |
| 2025-05-21 | 9.98 | 9.93 | -0.02 | -0.20% | 9.85 | 10.01 | 101482 | 10043.33 | 0.34% |
| 2025-05-20 | 9.97 | 9.95 | 0.00 | 0.00% | 9.88 | 10.00 | 105550 | 10488.75 | 0.35% |
| 2025-05-19 | 10.00 | 9.95 | -0.08 | -0.80% | 9.83 | 10.03 | 128430 | 12735.79 | 0.43% |
| 2025-05-16 | 9.87 | 10.03 | 0.16 | 1.62% | 9.85 | 10.05 | 164935 | 16429.97 | 0.55% |
| 2025-05-15 | 10.10 | 9.87 | -0.23 | -2.28% | 9.83 | 10.10 | 145940 | 14466.54 | 0.49% |
| 2025-05-14 | 10.04 | 10.10 | 0.09 | 0.90% | 9.99 | 10.14 | 129762 | 13055.48 | 0.43% |
| 2025-05-13 | 10.23 | 10.01 | -0.09 | -0.89% | 9.94 | 10.23 | 142558 | 14323.29 | 0.47% |
| 2025-05-12 | 10.15 | 10.10 | 0.01 | 0.10% | 10.06 | 10.21 | 172020 | 17411.32 | 0.57% |
| 2025-05-09 | 10.20 | 10.09 | -0.07 | -0.69% | 10.08 | 10.23 | 149358 | 15142.47 | 0.50% |
| 2025-05-08 | 10.03 | 10.16 | 0.10 | 0.99% | 9.99 | 10.25 | 260850 | 26466.66 | 0.87% |
| 2025-05-07 | 10.20 | 10.06 | -0.14 | -1.37% | 9.95 | 10.26 | 314218 | 31670.00 | 1.05% |
| 2025-05-06 | 9.70 | 10.20 | 0.51 | 5.26% | 9.70 | 10.29 | 478167 | 48281.50 | 1.59% |
| 2025-04-30 | 9.45 | 9.69 | 0.24 | 2.54% | 9.44 | 9.74 | 195508 | 18848.57 | 0.65% |
| 2025-04-29 | 9.48 | 9.45 | -0.02 | -0.21% | 9.38 | 9.55 | 104467 | 9888.21 | 0.35% |
| 2025-04-28 | 9.66 | 9.47 | -0.16 | -1.66% | 9.44 | 9.67 | 118311 | 11253.54 | 0.39% |
| 2025-04-25 | 9.55 | 9.63 | 0.06 | 0.63% | 9.47 | 9.80 | 196281 | 18949.25 | 0.65% |
| 2025-04-24 | 9.60 | 9.57 | 0.01 | 0.10% | 9.52 | 9.75 | 177096 | 17041.22 | 0.59% |
| 2025-04-23 | 9.43 | 9.56 | 0.17 | 1.81% | 9.43 | 9.60 | 205902 | 19617.81 | 0.69% |
| 2025-04-22 | 9.50 | 9.39 | -0.11 | -1.16% | 9.38 | 9.51 | 177964 | 16786.54 | 0.59% |
| 2025-04-21 | 9.26 | 9.50 | 0.26 | 2.81% | 9.15 | 9.56 | 246256 | 23161.23 | 0.82% |
| 2025-04-18 | 9.17 | 9.24 | 0.06 | 0.65% | 9.11 | 9.26 | 115271 | 10593.48 | 0.38% |
| 2025-04-17 | 9.09 | 9.18 | 0.03 | 0.33% | 9.08 | 9.29 | 157979 | 14561.40 | 0.53% |
| 2025-04-16 | 9.69 | 9.15 | -0.57 | -5.86% | 9.07 | 9.70 | 459293 | 42474.31 | 1.53% |
| 2025-04-15 | 9.70 | 9.72 | 0.07 | 0.73% | 9.64 | 9.92 | 264796 | 25812.60 | 0.88% |
| 2025-04-14 | 9.65 | 9.65 | 0.22 | 2.33% | 9.53 | 9.85 | 391686 | 37906.30 | 1.30% |
| 2025-04-11 | 9.41 | 9.43 | -0.09 | -0.95% | 9.36 | 9.55 | 326293 | 30880.46 | 1.09% |
| 2025-04-10 | 9.66 | 9.52 | 0.16 | 1.71% | 9.25 | 9.83 | 459372 | 43747.22 | 1.53% |
| 2025-04-09 | 8.93 | 9.36 | 0.26 | 2.86% | 8.78 | 9.45 | 423777 | 38722.09 | 1.41% |
| 2025-04-08 | 8.78 | 9.10 | 0.26 | 2.94% | 8.73 | 9.12 | 370717 | 33007.55 | 1.24% |
| 2025-04-07 | 9.01 | 8.84 | -0.98 | -9.98% | 8.84 | 9.37 | 331729 | 29775.13 | 1.11% |
| 2025-04-03 | 9.97 | 9.82 | -0.25 | -2.48% | 9.78 | 10.10 | 217468 | 21527.89 | 0.72% |
| 2025-04-02 | 9.94 | 10.07 | 0.12 | 1.21% | 9.90 | 10.14 | 143714 | 14442.41 | 0.48% |
东阳光(600673)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。
