| 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 | 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% |
| 2025-04-01 | 9.96 | 9.95 | 0.01 | 0.10% | 9.90 | 10.11 | 167779 | 16729.46 | 0.56% |
| 2025-03-31 | 10.08 | 9.94 | -0.14 | -1.39% | 9.84 | 10.10 | 211238 | 21011.18 | 0.70% |
| 2025-03-28 | 9.86 | 10.08 | 0.22 | 2.23% | 9.86 | 10.27 | 349137 | 35321.10 | 1.16% |
| 2025-03-27 | 10.00 | 9.86 | -0.25 | -2.47% | 9.77 | 10.00 | 244662 | 24174.31 | 0.82% |
| 2025-03-26 | 10.00 | 10.11 | 0.12 | 1.20% | 9.96 | 10.30 | 265820 | 26909.72 | 0.89% |
| 2025-03-25 | 9.94 | 9.99 | 0.05 | 0.50% | 9.74 | 10.09 | 277327 | 27514.60 | 0.92% |
| 2025-03-24 | 9.99 | 9.94 | -0.05 | -0.50% | 9.80 | 10.08 | 252638 | 25116.76 | 0.84% |
| 2025-03-21 | 10.23 | 9.99 | -0.25 | -2.44% | 9.92 | 10.26 | 246739 | 24784.07 | 0.82% |
| 2025-03-20 | 10.28 | 10.24 | -0.05 | -0.49% | 10.13 | 10.31 | 194163 | 19852.44 | 0.65% |
| 2025-03-19 | 10.38 | 10.29 | -0.13 | -1.25% | 10.10 | 10.38 | 265946 | 27101.40 | 0.89% |
| 2025-03-18 | 10.57 | 10.42 | -0.15 | -1.42% | 10.37 | 10.61 | 244771 | 25604.15 | 0.82% |
| 2025-03-17 | 10.60 | 10.57 | 0.01 | 0.09% | 10.43 | 10.67 | 190287 | 20086.30 | 0.63% |
| 2025-03-14 | 10.42 | 10.56 | 0.19 | 1.83% | 10.30 | 10.59 | 300487 | 31531.05 | 1.00% |
| 2025-03-13 | 10.72 | 10.37 | -0.35 | -3.26% | 10.28 | 10.78 | 341058 | 35614.87 | 1.14% |
| 2025-03-12 | 11.10 | 10.72 | -0.37 | -3.34% | 10.69 | 11.10 | 474142 | 51128.28 | 1.58% |
| 2025-03-11 | 10.83 | 11.09 | 0.14 | 1.28% | 10.78 | 11.34 | 512466 | 57022.06 | 1.71% |
| 2025-03-10 | 11.43 | 10.95 | 0.09 | 0.83% | 10.81 | 11.49 | 485280 | 53903.30 | 1.62% |
| 2025-03-07 | 10.77 | 10.86 | 0.10 | 0.93% | 10.67 | 11.10 | 390827 | 42602.87 | 1.30% |
| 2025-03-06 | 10.52 | 10.76 | 0.31 | 2.97% | 10.46 | 10.78 | 380449 | 40504.54 | 1.27% |
| 2025-03-05 | 10.50 | 10.45 | -0.01 | -0.10% | 10.39 | 10.62 | 232259 | 24322.57 | 0.77% |
| 2025-03-04 | 10.88 | 10.46 | -0.55 | -5.00% | 10.38 | 10.96 | 556809 | 59060.83 | 1.86% |
| 2025-03-03 | 11.00 | 11.01 | 0.07 | 0.64% | 10.38 | 11.18 | 498089 | 54084.84 | 1.66% |
| 2025-02-28 | 11.40 | 10.94 | -0.46 | -4.04% | 10.83 | 11.41 | 553549 | 60980.38 | 1.84% |
| 2025-02-27 | 11.25 | 11.40 | 0.25 | 2.24% | 11.13 | 11.79 | 597064 | 68359.03 | 1.99% |
| 2025-02-26 | 11.75 | 11.15 | -0.35 | -3.04% | 11.12 | 11.79 | 448572 | 50506.54 | 1.49% |
| 2025-02-25 | 11.50 | 11.50 | 0.00 | 0.00% | 11.25 | 11.63 | 375601 | 43074.67 | 1.25% |
| 2025-02-24 | 11.13 | 11.50 | 0.18 | 1.59% | 10.77 | 11.64 | 545163 | 61518.57 | 1.82% |
| 2025-02-21 | 11.04 | 11.32 | 0.28 | 2.54% | 10.99 | 11.43 | 508207 | 57270.20 | 1.69% |
| 2025-02-20 | 11.41 | 11.04 | -0.37 | -3.24% | 10.99 | 11.63 | 394453 | 43940.61 | 1.31% |
| 2025-02-19 | 11.30 | 11.41 | 0.09 | 0.80% | 11.22 | 11.44 | 302429 | 34299.11 | 1.01% |
| 2025-02-18 | 11.24 | 11.32 | 0.01 | 0.09% | 11.22 | 11.67 | 421772 | 48426.27 | 1.41% |
| 2025-02-17 | 11.35 | 11.31 | 0.08 | 0.71% | 11.03 | 11.65 | 430203 | 48760.54 | 1.43% |
| 2025-02-14 | 11.08 | 11.23 | 0.13 | 1.17% | 11.05 | 11.48 | 321835 | 36284.92 | 1.07% |
| 2025-02-13 | 11.42 | 11.10 | -0.37 | -3.23% | 11.09 | 11.47 | 318523 | 35889.33 | 1.06% |
| 2025-02-12 | 11.21 | 11.47 | 0.12 | 1.06% | 11.16 | 11.53 | 375762 | 42851.65 | 1.25% |
| 2025-02-11 | 11.01 | 11.35 | 0.27 | 2.44% | 10.91 | 11.46 | 501842 | 56155.36 | 1.67% |
| 2025-02-10 | 11.47 | 11.08 | -0.38 | -3.32% | 10.91 | 11.54 | 588474 | 65425.84 | 1.96% |
| 2025-02-07 | 10.76 | 11.46 | 0.71 | 6.60% | 10.70 | 11.49 | 809722 | 90403.02 | 2.70% |
| 2025-02-06 | 10.70 | 10.75 | 0.00 | 0.00% | 10.30 | 10.88 | 805534 | 84850.90 | 2.68% |
| 2025-02-05 | 11.70 | 10.75 | -1.19 | -9.97% | 10.75 | 11.70 | 380887 | 41434.11 | 1.27% |
| 2025-01-27 | 12.30 | 11.94 | -0.57 | -4.56% | 11.40 | 12.30 | 627353 | 74647.09 | 2.09% |
| 2025-01-24 | 12.31 | 12.51 | 0.08 | 0.64% | 12.15 | 12.73 | 609972 | 76053.14 | 2.03% |
| 2025-01-23 | 12.30 | 12.43 | 0.01 | 0.08% | 12.29 | 12.89 | 888735 | 111969.08 | 2.96% |
| 2025-01-22 | 12.07 | 12.42 | 0.36 | 2.99% | 11.92 | 12.57 | 853417 | 104940.76 | 2.84% |
| 2025-01-21 | 11.99 | 12.06 | 0.15 | 1.26% | 11.77 | 12.45 | 630173 | 76034.59 | 2.10% |
| 2025-01-20 | 12.13 | 11.91 | -0.20 | -1.65% | 11.78 | 12.33 | 501908 | 60467.55 | 1.67% |
| 2025-01-17 | 11.99 | 12.11 | 0.12 | 1.00% | 11.74 | 12.29 | 541625 | 65303.69 | 1.80% |
| 2025-01-16 | 11.57 | 11.99 | 0.52 | 4.53% | 11.36 | 12.04 | 818104 | 96245.95 | 2.73% |
| 2025-01-15 | 12.43 | 11.47 | -1.14 | -9.04% | 11.35 | 12.60 | 1173379 | 138377.95 | 3.91% |
| 2025-01-14 | 12.65 | 12.61 | 0.05 | 0.40% | 12.24 | 12.78 | 966519 | 121102.13 | 3.22% |
| 2025-01-13 | 12.10 | 12.56 | 0.12 | 0.96% | 12.06 | 12.87 | 699264 | 87283.66 | 2.33% |
| 2025-01-10 | 12.44 | 12.44 | -0.21 | -1.66% | 11.84 | 12.84 | 997748 | 123839.88 | 3.32% |
| 2025-01-09 | 12.75 | 12.65 | -0.30 | -2.32% | 12.48 | 13.28 | 1282456 | 165785.89 | 4.27% |
| 2025-01-08 | 12.65 | 12.95 | 0.64 | 5.20% | 12.33 | 13.40 | 1648941 | 210577.95 | 5.49% |
| 2025-01-07 | 11.08 | 12.31 | 1.12 | 10.01% | 10.52 | 12.31 | 1392132 | 161270.06 | 4.64% |
| 2025-01-06 | 11.10 | 11.19 | 0.31 | 2.85% | 10.89 | 11.50 | 1114527 | 124518.14 | 3.71% |
| 2025-01-03 | 11.35 | 10.88 | -0.41 | -3.63% | 10.72 | 11.87 | 851474 | 95586.81 | 2.84% |
| 2025-01-02 | 11.92 | 11.29 | 0.00 | 0.00% | 10.77 | 11.99 | 655659 | 74226.49 | 2.18% |
| 2024-12-31 | 11.76 | 11.29 | -0.48 | -4.08% | 11.03 | 12.13 | 923588 | 105680.36 | 3.08% |
| 2024-12-30 | 11.62 | 11.77 | 0.58 | 5.18% | 11.11 | 12.31 | 1331610 | 156445.95 | 4.44% |
| 2024-12-27 | 11.32 | 11.19 | 0.01 | 0.09% | 10.71 | 11.62 | 928150 | 103563.62 | 3.09% |
| 2024-12-26 | 9.89 | 11.18 | 1.02 | 10.04% | 9.89 | 11.18 | 666745 | 71530.73 | 2.22% |
| 2024-12-25 | 9.90 | 10.16 | 0.08 | 0.79% | 9.77 | 10.58 | 553281 | 56921.04 | 1.84% |
| 2024-12-24 | 9.54 | 10.08 | 0.81 | 8.74% | 9.33 | 10.20 | 929625 | 91382.74 | 3.10% |
| 2024-12-23 | 9.36 | 9.27 | 0.02 | 0.22% | 8.97 | 9.45 | 451815 | 41617.20 | 1.51% |
| 2024-12-20 | 9.20 | 9.25 | 0.10 | 1.09% | 9.14 | 9.35 | 298798 | 27564.43 | 1.00% |
| 2024-12-19 | 8.72 | 9.15 | 0.34 | 3.86% | 8.65 | 9.29 | 337930 | 30632.24 | 1.13% |
| 2024-12-18 | 9.10 | 8.81 | -0.24 | -2.65% | 8.76 | 9.14 | 223365 | 20084.15 | 0.74% |
| 2024-12-17 | 8.83 | 9.05 | 0.23 | 2.61% | 8.74 | 9.18 | 257080 | 23087.60 | 0.86% |
| 2024-12-16 | 8.91 | 8.82 | -0.11 | -1.23% | 8.75 | 9.07 | 184587 | 16367.16 | 0.61% |
| 2024-12-13 | 8.93 | 8.93 | -0.01 | -0.11% | 8.75 | 8.99 | 191734 | 17005.46 | 0.64% |
| 2024-12-12 | 8.90 | 8.94 | 0.06 | 0.68% | 8.77 | 9.00 | 217004 | 19316.78 | 0.72% |
| 2024-12-11 | 8.78 | 8.88 | 0.14 | 1.60% | 8.76 | 9.16 | 357920 | 32011.77 | 1.19% |
| 2024-12-10 | 8.75 | 8.74 | 0.18 | 2.10% | 8.59 | 8.92 | 258912 | 22715.39 | 0.86% |
| 2024-12-09 | 8.91 | 8.56 | -0.34 | -3.82% | 8.49 | 8.97 | 286701 | 24873.76 | 0.96% |
| 2024-12-06 | 8.92 | 8.90 | -0.02 | -0.22% | 8.80 | 9.04 | 224579 | 20025.69 | 0.75% |
| 2024-12-05 | 9.00 | 8.92 | -0.16 | -1.76% | 8.68 | 9.02 | 247782 | 22007.91 | 0.83% |
| 2024-12-04 | 8.85 | 9.08 | 0.21 | 2.37% | 8.72 | 9.22 | 274548 | 24682.62 | 0.91% |
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。
