| 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 | 26.65 | 29.11 | 2.65 | 10.02% | 26.41 | 29.11 | 782289 | 218444.84 | 2.61% |
| 2026-02-02 | 26.26 | 26.46 | -0.78 | -2.86% | 26.26 | 27.24 | 446820 | 119865.93 | 1.49% |
| 2026-01-30 | 26.99 | 27.24 | -0.01 | -0.04% | 26.52 | 27.69 | 402120 | 109102.60 | 1.34% |
| 2026-01-29 | 27.62 | 27.25 | -0.42 | -1.52% | 27.10 | 28.36 | 571585 | 158169.34 | 1.90% |
| 2026-01-28 | 29.87 | 27.67 | -1.43 | -4.91% | 26.91 | 30.49 | 942987 | 268039.25 | 3.14% |
| 2026-01-27 | 28.62 | 29.10 | 0.38 | 1.32% | 28.04 | 29.39 | 503989 | 144991.78 | 1.68% |
| 2026-01-26 | 29.53 | 28.72 | 0.03 | 0.10% | 28.40 | 31.36 | 1091840 | 323285.59 | 3.64% |
| 2026-01-23 | 28.80 | 28.69 | 0.01 | 0.03% | 28.01 | 28.82 | 347354 | 98968.02 | 1.16% |
| 2026-01-22 | 28.60 | 28.68 | 0.03 | 0.10% | 28.11 | 28.85 | 318252 | 90610.03 | 1.06% |
| 2026-01-21 | 28.10 | 28.65 | 0.39 | 1.38% | 28.00 | 28.87 | 342505 | 97599.66 | 1.14% |
| 2026-01-20 | 28.90 | 28.26 | -0.89 | -3.05% | 27.81 | 29.49 | 485865 | 137780.22 | 1.62% |
| 2026-01-19 | 29.50 | 29.15 | 0.00 | 0.00% | 27.88 | 29.50 | 765963 | 219849.31 | 2.55% |
| 2026-01-16 | 30.00 | 29.15 | -0.80 | -2.67% | 28.88 | 30.74 | 813893 | 240222.56 | 2.71% |
| 2026-01-15 | 30.89 | 29.95 | -2.17 | -6.76% | 29.71 | 31.54 | 896395 | 271367.69 | 2.99% |
| 2026-01-14 | 29.95 | 32.12 | 1.84 | 6.08% | 28.89 | 33.20 | 1262707 | 389154.22 | 4.21% |
| 2026-01-13 | 29.50 | 30.28 | 0.37 | 1.24% | 29.00 | 31.30 | 907999 | 274203.12 | 3.03% |
| 2026-01-12 | 30.09 | 29.91 | 0.39 | 1.32% | 29.53 | 30.98 | 1227515 | 370900.03 | 4.09% |
| 2026-01-09 | 27.55 | 29.52 | 1.97 | 7.15% | 27.55 | 30.00 | 948472 | 275182.97 | 3.16% |
| 2026-01-08 | 26.85 | 27.55 | 0.70 | 2.61% | 26.68 | 28.60 | 1169358 | 323612.31 | 3.90% |
| 2026-01-07 | 24.78 | 26.85 | 2.44 | 10.00% | 24.30 | 26.85 | 1062942 | 274942.22 | 3.54% |
| 2026-01-06 | 23.58 | 24.41 | 1.00 | 4.27% | 23.56 | 24.74 | 709328 | 172441.20 | 2.36% |
| 2026-01-05 | 22.43 | 23.41 | 0.98 | 4.37% | 22.40 | 23.85 | 529481 | 122481.30 | 1.76% |
| 2025-12-31 | 23.01 | 22.43 | -0.55 | -2.39% | 22.31 | 23.10 | 376265 | 84976.52 | 1.25% |
| 2025-12-30 | 22.25 | 22.98 | 0.65 | 2.91% | 21.94 | 23.34 | 472722 | 108277.62 | 1.57% |
| 2025-12-29 | 22.32 | 22.33 | -0.01 | -0.04% | 22.22 | 22.78 | 288165 | 64686.46 | 0.96% |
| 2025-12-26 | 22.83 | 22.34 | -0.36 | -1.59% | 22.27 | 22.91 | 303323 | 68254.28 | 1.01% |
| 2025-12-25 | 23.26 | 22.70 | -0.56 | -2.41% | 22.65 | 23.30 | 412516 | 94127.72 | 1.37% |
| 2025-12-24 | 22.92 | 23.26 | 0.46 | 2.02% | 22.66 | 23.55 | 499020 | 115268.20 | 1.66% |
| 2025-12-23 | 22.26 | 22.80 | 0.54 | 2.43% | 22.11 | 23.16 | 510167 | 115349.29 | 1.70% |
| 2025-12-22 | 21.71 | 22.26 | 0.79 | 3.68% | 21.60 | 22.44 | 386794 | 85238.02 | 1.29% |
| 2025-12-19 | 21.50 | 21.47 | 0.07 | 0.33% | 21.33 | 21.79 | 255524 | 54978.43 | 0.85% |
| 2025-12-18 | 21.75 | 21.40 | -0.61 | -2.77% | 21.30 | 22.15 | 314999 | 68215.98 | 1.05% |
| 2025-12-17 | 21.70 | 22.01 | 0.48 | 2.23% | 21.47 | 22.22 | 380734 | 83474.81 | 1.27% |
| 2025-12-16 | 22.24 | 21.53 | -0.63 | -2.84% | 21.18 | 22.30 | 337238 | 72864.27 | 1.12% |
| 2025-12-15 | 22.69 | 22.16 | -0.89 | -3.86% | 22.02 | 23.04 | 353240 | 79088.34 | 1.18% |
| 2025-12-12 | 22.91 | 23.05 | 0.25 | 1.10% | 22.04 | 23.19 | 509056 | 115615.45 | 1.70% |
| 2025-12-11 | 24.10 | 22.80 | -1.32 | -5.47% | 22.80 | 24.11 | 535829 | 124098.09 | 1.79% |
| 2025-12-10 | 24.00 | 24.12 | 0.33 | 1.39% | 23.11 | 24.18 | 999535 | 237604.33 | 3.33% |
| 2025-12-09 | 21.80 | 23.79 | 2.16 | 9.99% | 21.80 | 23.79 | 972971 | 227324.36 | 3.24% |
| 2025-12-08 | 20.74 | 21.63 | 1.04 | 5.05% | 20.70 | 21.95 | 455069 | 97808.39 | 1.52% |
| 2025-12-05 | 20.40 | 20.59 | 0.19 | 0.93% | 20.13 | 20.64 | 187406 | 38274.62 | 0.62% |
| 2025-12-04 | 20.80 | 20.40 | -0.35 | -1.69% | 20.31 | 20.89 | 198739 | 40728.04 | 0.66% |
| 2025-12-03 | 20.81 | 20.75 | -0.06 | -0.29% | 20.44 | 21.03 | 258430 | 53537.69 | 0.86% |
| 2025-12-02 | 21.19 | 20.81 | -0.50 | -2.35% | 20.71 | 21.28 | 237195 | 49493.34 | 0.79% |
| 2025-12-01 | 21.45 | 21.31 | 0.13 | 0.61% | 21.00 | 21.85 | 351342 | 75353.75 | 1.17% |
| 2025-11-28 | 21.42 | 21.18 | -0.33 | -1.53% | 20.90 | 21.51 | 332345 | 70235.84 | 1.11% |
| 2025-11-27 | 22.23 | 21.51 | -0.72 | -3.24% | 21.50 | 22.67 | 567521 | 125648.73 | 1.89% |
| 2025-11-26 | 21.90 | 22.23 | 0.33 | 1.51% | 21.75 | 22.67 | 657550 | 146142.94 | 2.19% |
| 2025-11-25 | 20.70 | 21.90 | 1.20 | 5.80% | 20.63 | 22.11 | 596748 | 129617.82 | 1.99% |
| 2025-11-24 | 20.08 | 20.70 | 0.97 | 4.92% | 20.00 | 20.93 | 651573 | 134530.98 | 2.17% |
| 2025-11-21 | 20.51 | 19.73 | -1.15 | -5.51% | 19.49 | 20.55 | 437326 | 87253.34 | 1.46% |
| 2025-11-20 | 20.95 | 20.88 | 0.13 | 0.63% | 20.76 | 21.38 | 202895 | 42545.42 | 0.68% |
| 2025-11-19 | 21.05 | 20.75 | -0.35 | -1.66% | 20.51 | 21.31 | 242115 | 50452.03 | 0.81% |
| 2025-11-18 | 20.66 | 21.10 | 0.17 | 0.81% | 20.50 | 21.50 | 341367 | 72188.34 | 1.14% |
| 2025-11-17 | 20.97 | 20.93 | 0.06 | 0.29% | 20.74 | 22.06 | 557250 | 118354.89 | 1.86% |
| 2025-11-14 | 20.75 | 20.87 | -0.08 | -0.38% | 20.41 | 21.26 | 300158 | 63037.31 | 1.00% |
| 2025-11-13 | 20.29 | 20.95 | 0.60 | 2.95% | 20.15 | 21.05 | 341147 | 70949.62 | 1.14% |
| 2025-11-12 | 20.48 | 20.35 | -0.16 | -0.78% | 20.18 | 20.76 | 208813 | 42561.41 | 0.70% |
| 2025-11-11 | 20.98 | 20.51 | -0.47 | -2.24% | 20.20 | 21.11 | 349374 | 71787.83 | 1.16% |
| 2025-11-10 | 21.54 | 20.98 | -0.18 | -0.85% | 20.68 | 21.55 | 357474 | 74848.86 | 1.19% |
| 2025-11-07 | 20.94 | 21.16 | 0.08 | 0.38% | 20.48 | 21.63 | 419984 | 88866.14 | 1.40% |
| 2025-11-06 | 20.15 | 21.08 | 0.93 | 4.62% | 20.07 | 21.16 | 398081 | 82506.99 | 1.33% |
| 2025-11-05 | 20.00 | 20.15 | -0.25 | -1.23% | 19.69 | 20.22 | 301886 | 60426.34 | 1.01% |
| 2025-11-04 | 20.80 | 20.40 | -0.43 | -2.06% | 20.18 | 20.93 | 339372 | 69419.69 | 1.13% |
| 2025-11-03 | 21.43 | 20.83 | -0.67 | -3.12% | 20.22 | 21.43 | 467372 | 96855.17 | 1.56% |
| 2025-10-31 | 22.11 | 21.50 | -0.61 | -2.76% | 21.43 | 22.36 | 418559 | 91174.27 | 1.39% |
| 2025-10-30 | 22.72 | 22.11 | -0.60 | -2.64% | 21.91 | 22.72 | 468621 | 104088.42 | 1.56% |
| 2025-10-29 | 22.50 | 22.71 | 0.05 | 0.22% | 22.46 | 23.58 | 560528 | 128545.74 | 1.87% |
| 2025-10-28 | 22.45 | 22.66 | 0.61 | 2.77% | 21.85 | 23.45 | 880108 | 198951.91 | 2.93% |
| 2025-10-27 | 21.60 | 22.05 | 0.95 | 4.50% | 21.57 | 22.46 | 731056 | 161158.17 | 2.44% |
| 2025-10-24 | 20.70 | 21.10 | 0.64 | 3.13% | 20.50 | 21.10 | 434946 | 90886.63 | 1.45% |
| 2025-10-23 | 20.82 | 20.46 | -0.41 | -1.96% | 20.00 | 21.00 | 320057 | 65084.60 | 1.07% |
| 2025-10-22 | 20.59 | 20.87 | 0.09 | 0.43% | 20.50 | 21.27 | 393400 | 82194.58 | 1.31% |
| 2025-10-21 | 20.26 | 20.78 | 0.59 | 2.92% | 20.18 | 20.99 | 608873 | 125379.48 | 2.03% |
| 2025-10-20 | 21.00 | 20.19 | -0.15 | -0.74% | 20.07 | 21.03 | 414567 | 84583.52 | 1.38% |
| 2025-10-17 | 21.47 | 20.34 | -1.15 | -5.35% | 20.22 | 21.47 | 524799 | 108386.25 | 1.75% |
| 2025-10-16 | 21.65 | 21.49 | -0.17 | -0.78% | 21.37 | 21.96 | 275357 | 59454.38 | 0.92% |
| 2025-10-15 | 21.54 | 21.66 | 0.13 | 0.60% | 20.90 | 21.80 | 341968 | 73437.73 | 1.14% |
| 2025-10-14 | 22.52 | 21.53 | -0.72 | -3.24% | 21.33 | 22.62 | 450805 | 98580.48 | 1.50% |
| 2025-10-13 | 21.08 | 22.25 | 0.00 | 0.00% | 21.06 | 22.48 | 487878 | 106941.41 | 1.63% |
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。
