| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.10 | 22.25 | -0.91 | -3.93% | 22.10 | 23.11 | 518160 | 117097.64 | 1.73% |
| 2025-10-09 | 23.28 | 23.16 | -0.12 | -0.52% | 23.06 | 23.94 | 501549 | 117733.43 | 1.67% |
| 2025-09-30 | 23.65 | 23.28 | -0.52 | -2.18% | 22.74 | 23.97 | 626784 | 145851.72 | 2.09% |
| 2025-09-29 | 23.00 | 23.80 | 0.69 | 2.99% | 22.90 | 23.98 | 602588 | 142392.91 | 2.01% |
| 2025-09-26 | 24.00 | 23.11 | -1.02 | -4.23% | 23.09 | 24.00 | 623599 | 145804.84 | 2.08% |
| 2025-09-25 | 24.44 | 24.13 | -0.30 | -1.23% | 23.45 | 25.07 | 863158 | 209505.16 | 2.88% |
| 2025-09-24 | 24.65 | 24.43 | -0.22 | -0.89% | 24.04 | 25.60 | 866341 | 214428.56 | 2.89% |
| 2025-09-23 | 25.49 | 24.65 | -0.37 | -1.48% | 23.88 | 26.23 | 1210973 | 303148.38 | 4.03% |
| 2025-09-22 | 24.77 | 25.02 | 0.35 | 1.42% | 24.00 | 25.36 | 845473 | 208491.61 | 2.82% |
| 2025-09-19 | 25.20 | 24.67 | 0.02 | 0.08% | 24.44 | 25.52 | 772432 | 192494.91 | 2.57% |
| 2025-09-18 | 25.50 | 24.65 | -0.85 | -3.33% | 24.30 | 25.88 | 1065054 | 266958.34 | 3.55% |
| 2025-09-17 | 24.88 | 25.50 | 1.02 | 4.17% | 24.17 | 26.10 | 1204110 | 302284.62 | 4.01% |
| 2025-09-16 | 22.87 | 24.48 | 1.68 | 7.37% | 22.87 | 24.94 | 1326810 | 316330.56 | 4.42% |
| 2025-09-15 | 23.68 | 22.80 | -0.88 | -3.72% | 22.46 | 23.68 | 989448 | 227906.77 | 3.30% |
| 2025-09-12 | 25.22 | 23.68 | -1.49 | -5.92% | 23.33 | 25.50 | 1658656 | 397551.88 | 5.53% |
| 2025-09-11 | 24.00 | 25.17 | 1.12 | 4.66% | 22.00 | 26.18 | 2308561 | 571700.81 | 7.69% |
| 2025-09-10 | 24.54 | 24.05 | -0.73 | -2.95% | 23.43 | 25.60 | 1217900 | 298659.88 | 4.06% |
| 2025-09-09 | 23.96 | 24.78 | 0.82 | 3.42% | 23.96 | 25.94 | 1159185 | 290479.97 | 3.86% |
| 2025-09-08 | 25.18 | 23.96 | -1.04 | -4.16% | 23.00 | 25.64 | 1355578 | 327887.28 | 4.52% |
| 2025-09-05 | 22.50 | 25.00 | 1.48 | 6.29% | 22.20 | 25.55 | 1630924 | 384142.78 | 5.43% |
| 2025-09-04 | 26.80 | 23.52 | -2.61 | -9.99% | 23.52 | 27.00 | 988619 | 241807.84 | 3.29% |
| 2025-09-03 | 24.77 | 26.13 | 1.73 | 7.09% | 24.60 | 26.84 | 1241382 | 320718.94 | 4.14% |
| 2025-09-02 | 24.44 | 24.40 | 0.21 | 0.87% | 23.88 | 24.91 | 1115618 | 272002.69 | 3.72% |
| 2025-09-01 | 22.88 | 24.19 | 1.72 | 7.65% | 22.80 | 24.72 | 1490802 | 357457.22 | 4.97% |
| 2025-08-29 | 20.80 | 22.47 | 2.04 | 9.99% | 20.11 | 22.47 | 1077910 | 232294.30 | 3.59% |
| 2025-08-28 | 19.96 | 20.43 | 0.52 | 2.61% | 19.58 | 20.61 | 791156 | 158984.92 | 2.64% |
| 2025-08-27 | 20.57 | 19.91 | -0.66 | -3.21% | 19.80 | 20.99 | 804759 | 163345.58 | 2.68% |
| 2025-08-26 | 20.44 | 20.57 | 0.34 | 1.68% | 20.10 | 21.88 | 1137527 | 238203.27 | 3.79% |
| 2025-08-25 | 19.29 | 20.23 | 1.25 | 6.59% | 18.58 | 20.65 | 1052803 | 204344.81 | 3.51% |
| 2025-08-22 | 18.36 | 18.98 | 0.62 | 3.38% | 18.30 | 19.08 | 632570 | 118704.26 | 2.11% |
| 2025-08-21 | 18.95 | 18.36 | -0.50 | -2.65% | 18.23 | 19.41 | 771134 | 143989.12 | 2.57% |
| 2025-08-20 | 18.46 | 18.86 | 0.25 | 1.34% | 18.19 | 18.90 | 850465 | 157950.09 | 2.83% |
| 2025-08-19 | 17.82 | 18.61 | 0.61 | 3.39% | 16.92 | 19.25 | 1582640 | 284895.09 | 5.27% |
| 2025-08-18 | 17.34 | 18.00 | 0.97 | 5.70% | 16.86 | 18.73 | 1702586 | 304577.62 | 5.67% |
| 2025-08-15 | 15.78 | 17.03 | 1.55 | 10.01% | 15.78 | 17.03 | 840739 | 140860.42 | 2.80% |
| 2025-08-14 | 16.10 | 15.48 | -0.52 | -3.25% | 15.40 | 16.18 | 679406 | 106408.77 | 2.26% |
| 2025-08-13 | 16.01 | 16.00 | 0.02 | 0.13% | 15.66 | 16.35 | 697306 | 111417.93 | 2.32% |
| 2025-08-12 | 16.12 | 15.98 | -0.02 | -0.13% | 15.85 | 16.81 | 722915 | 117759.13 | 2.41% |
| 2025-08-11 | 16.28 | 16.00 | 0.15 | 0.95% | 15.30 | 16.30 | 594468 | 93739.62 | 1.98% |
| 2025-08-08 | 15.22 | 15.85 | 0.75 | 4.97% | 14.88 | 16.16 | 712930 | 111368.69 | 2.38% |
| 2025-08-07 | 15.04 | 15.10 | -0.08 | -0.53% | 14.82 | 15.65 | 424298 | 64251.02 | 1.41% |
| 2025-08-06 | 14.78 | 15.18 | 0.40 | 2.71% | 14.65 | 15.18 | 372512 | 55829.29 | 1.24% |
| 2025-08-05 | 14.20 | 14.78 | 0.61 | 4.30% | 14.11 | 14.87 | 397114 | 58042.04 | 1.32% |
| 2025-08-04 | 14.40 | 14.17 | -0.23 | -1.60% | 13.98 | 14.54 | 410700 | 58429.79 | 1.37% |
| 2025-08-01 | 14.76 | 14.40 | -0.42 | -2.83% | 14.30 | 14.80 | 408998 | 59269.96 | 1.36% |
| 2025-07-31 | 14.52 | 14.82 | 0.40 | 2.77% | 14.45 | 15.14 | 490853 | 72513.48 | 1.64% |
| 2025-07-30 | 14.86 | 14.42 | -0.41 | -2.76% | 14.30 | 14.95 | 396644 | 57754.00 | 1.32% |
| 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% |
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。
