| 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 | 10.97 | 10.96 | -0.10 | -0.90% | 10.86 | 11.10 | 64886 | 7136.22 | 0.68% |
| 2025-04-02 | 10.98 | 11.06 | 0.08 | 0.73% | 10.89 | 11.10 | 56849 | 6272.25 | 0.59% |
| 2025-04-01 | 11.00 | 10.98 | 0.02 | 0.18% | 10.97 | 11.15 | 73039 | 8061.35 | 0.76% |
| 2025-03-31 | 11.02 | 10.96 | -0.06 | -0.54% | 10.74 | 11.03 | 102928 | 11208.58 | 1.08% |
| 2025-03-28 | 11.15 | 11.02 | -0.14 | -1.25% | 11.01 | 11.23 | 73709 | 8171.71 | 0.77% |
| 2025-03-27 | 11.23 | 11.16 | -0.12 | -1.06% | 11.03 | 11.30 | 82286 | 9185.02 | 0.86% |
| 2025-03-26 | 11.20 | 11.28 | 0.07 | 0.62% | 11.18 | 11.33 | 72970 | 8225.38 | 0.76% |
| 2025-03-25 | 11.20 | 11.21 | -0.08 | -0.71% | 11.13 | 11.37 | 88100 | 9900.12 | 0.92% |
| 2025-03-24 | 11.51 | 11.29 | -0.25 | -2.17% | 11.00 | 11.58 | 164138 | 18506.09 | 1.72% |
| 2025-03-21 | 11.70 | 11.54 | -0.26 | -2.20% | 11.51 | 11.88 | 123556 | 14381.52 | 1.29% |
| 2025-03-20 | 11.76 | 11.80 | -0.01 | -0.08% | 11.69 | 11.85 | 92811 | 10942.17 | 0.97% |
| 2025-03-19 | 12.06 | 11.81 | -0.24 | -1.99% | 11.76 | 12.08 | 158106 | 18737.40 | 1.65% |
| 2025-03-18 | 12.12 | 12.05 | -0.05 | -0.41% | 12.02 | 12.22 | 138369 | 16748.31 | 1.45% |
| 2025-03-17 | 12.11 | 12.10 | 0.01 | 0.08% | 12.02 | 12.22 | 161212 | 19537.55 | 1.69% |
| 2025-03-14 | 12.02 | 12.09 | 0.00 | 0.00% | 11.80 | 12.12 | 182640 | 21909.93 | 1.91% |
| 2025-03-13 | 12.21 | 12.09 | -0.09 | -0.74% | 11.92 | 12.35 | 187778 | 22742.91 | 1.96% |
| 2025-03-12 | 12.05 | 12.18 | 0.18 | 1.50% | 11.96 | 12.45 | 265990 | 32548.52 | 2.78% |
| 2025-03-11 | 11.85 | 12.00 | -0.03 | -0.25% | 11.84 | 12.07 | 143656 | 17155.05 | 1.50% |
| 2025-03-10 | 12.12 | 12.03 | -0.09 | -0.74% | 11.99 | 12.18 | 163769 | 19744.37 | 1.71% |
| 2025-03-07 | 12.25 | 12.12 | -0.17 | -1.38% | 12.02 | 12.38 | 271741 | 33254.03 | 2.84% |
| 2025-03-06 | 12.18 | 12.29 | 0.05 | 0.41% | 12.13 | 12.41 | 599120 | 73743.01 | 6.27% |
| 2025-03-05 | 11.47 | 12.24 | 0.78 | 6.81% | 11.47 | 12.61 | 703093 | 86809.73 | 7.35% |
| 2025-03-04 | 11.08 | 11.46 | 0.28 | 2.50% | 11.07 | 11.49 | 100697 | 11444.18 | 1.05% |
| 2025-03-03 | 11.20 | 11.18 | -0.02 | -0.18% | 11.08 | 11.43 | 129469 | 14607.72 | 1.35% |
| 2025-02-28 | 11.79 | 11.20 | -0.66 | -5.56% | 11.17 | 11.81 | 186428 | 21300.09 | 1.95% |
| 2025-02-27 | 12.03 | 11.86 | -0.19 | -1.58% | 11.66 | 12.05 | 163103 | 19295.14 | 1.71% |
| 2025-02-26 | 12.10 | 12.05 | -0.01 | -0.08% | 11.91 | 12.16 | 173572 | 20829.87 | 1.82% |
| 2025-02-25 | 12.02 | 12.06 | -0.21 | -1.71% | 11.98 | 12.31 | 203700 | 24703.09 | 2.13% |
| 2025-02-24 | 12.49 | 12.27 | -0.15 | -1.21% | 12.22 | 12.49 | 259552 | 32044.17 | 2.71% |
| 2025-02-21 | 11.78 | 12.42 | 0.63 | 5.34% | 11.73 | 12.47 | 409198 | 49854.56 | 4.28% |
| 2025-02-20 | 11.73 | 11.79 | 0.06 | 0.51% | 11.66 | 11.87 | 133041 | 15664.80 | 1.39% |
| 2025-02-19 | 11.47 | 11.73 | 0.24 | 2.09% | 11.45 | 11.75 | 138416 | 16140.54 | 1.45% |
| 2025-02-18 | 11.92 | 11.49 | -0.43 | -3.61% | 11.40 | 11.97 | 190777 | 22340.76 | 2.00% |
| 2025-02-17 | 11.98 | 11.92 | -0.02 | -0.17% | 11.84 | 12.16 | 199329 | 23909.37 | 2.09% |
| 2025-02-14 | 11.85 | 11.94 | 0.07 | 0.59% | 11.69 | 11.97 | 166542 | 19753.80 | 1.74% |
| 2025-02-13 | 12.15 | 11.87 | -0.26 | -2.14% | 11.78 | 12.17 | 197523 | 23510.43 | 2.07% |
| 2025-02-12 | 11.87 | 12.13 | 0.22 | 1.85% | 11.82 | 12.13 | 249239 | 29930.47 | 2.61% |
| 2025-02-11 | 11.66 | 11.91 | 0.22 | 1.88% | 11.51 | 12.20 | 292403 | 34659.62 | 3.06% |
| 2025-02-10 | 11.39 | 11.69 | 0.30 | 2.63% | 11.39 | 11.76 | 202770 | 23552.09 | 2.12% |
| 2025-02-07 | 11.29 | 11.39 | 0.11 | 0.98% | 11.26 | 11.58 | 208968 | 23877.44 | 2.19% |
| 2025-02-06 | 10.96 | 11.28 | 0.37 | 3.39% | 10.80 | 11.29 | 146941 | 16388.42 | 1.54% |
| 2025-02-05 | 10.84 | 10.91 | 0.26 | 2.44% | 10.74 | 11.00 | 122390 | 13345.73 | 1.28% |
| 2025-01-27 | 10.95 | 10.65 | -0.30 | -2.74% | 10.65 | 11.09 | 115366 | 12463.30 | 1.21% |
| 2025-01-24 | 10.70 | 10.95 | 0.23 | 2.15% | 10.68 | 10.95 | 105062 | 11406.98 | 1.10% |
| 2025-01-23 | 10.83 | 10.72 | 0.04 | 0.37% | 10.70 | 11.11 | 150014 | 16383.85 | 1.57% |
| 2025-01-22 | 10.77 | 10.68 | -0.08 | -0.74% | 10.62 | 10.80 | 77879 | 8335.17 | 0.81% |
| 2025-01-21 | 10.92 | 10.76 | -0.07 | -0.65% | 10.66 | 10.95 | 91628 | 9869.70 | 0.96% |
| 2025-01-20 | 10.79 | 10.83 | 0.13 | 1.21% | 10.70 | 10.95 | 116755 | 12666.36 | 1.22% |
| 2025-01-17 | 10.63 | 10.70 | 0.00 | 0.00% | 10.58 | 10.79 | 104728 | 11197.41 | 1.10% |
| 2025-01-16 | 10.65 | 10.70 | 0.10 | 0.94% | 10.57 | 10.89 | 126660 | 13571.80 | 1.32% |
| 2025-01-15 | 10.61 | 10.60 | 0.02 | 0.19% | 10.46 | 10.67 | 125865 | 13316.86 | 1.32% |
| 2025-01-14 | 10.19 | 10.58 | 0.45 | 4.44% | 10.11 | 10.61 | 154501 | 16106.61 | 1.62% |
| 2025-01-13 | 9.98 | 10.13 | 0.03 | 0.30% | 9.83 | 10.23 | 100129 | 10065.81 | 1.05% |
| 2025-01-10 | 10.39 | 10.10 | -0.30 | -2.88% | 10.07 | 10.51 | 114534 | 11798.10 | 1.20% |
| 2025-01-09 | 10.13 | 10.40 | 0.11 | 1.07% | 10.13 | 10.47 | 126955 | 13177.18 | 1.33% |
| 2025-01-08 | 10.33 | 10.29 | -0.10 | -0.96% | 9.98 | 10.37 | 140994 | 14377.77 | 1.47% |
| 2025-01-07 | 10.22 | 10.39 | 0.18 | 1.76% | 10.17 | 10.40 | 119039 | 12246.82 | 1.25% |
| 2025-01-06 | 10.16 | 10.21 | 0.02 | 0.20% | 10.03 | 10.38 | 131339 | 13419.34 | 1.37% |
| 2025-01-03 | 10.75 | 10.19 | -0.53 | -4.94% | 10.14 | 10.82 | 180534 | 18768.27 | 1.89% |
| 2025-01-02 | 11.12 | 10.72 | -0.47 | -4.20% | 10.54 | 11.30 | 203526 | 22191.61 | 2.13% |
| 2024-12-31 | 11.80 | 11.19 | -0.49 | -4.20% | 11.16 | 11.81 | 172610 | 19688.98 | 1.81% |
| 2024-12-30 | 11.63 | 11.68 | -0.04 | -0.34% | 11.43 | 11.78 | 126143 | 14716.99 | 1.32% |
| 2024-12-27 | 11.72 | 11.72 | -0.03 | -0.26% | 11.63 | 11.90 | 134751 | 15893.77 | 1.41% |
| 2024-12-26 | 11.56 | 11.75 | 0.16 | 1.38% | 11.51 | 11.89 | 130777 | 15379.30 | 1.37% |
| 2024-12-25 | 11.90 | 11.59 | -0.34 | -2.85% | 11.50 | 11.95 | 160469 | 18673.20 | 1.68% |
| 2024-12-24 | 11.90 | 11.93 | 0.03 | 0.25% | 11.65 | 12.05 | 186531 | 22062.69 | 1.95% |
| 2024-12-23 | 12.34 | 11.90 | -0.53 | -4.26% | 11.89 | 12.48 | 198235 | 24012.64 | 2.07% |
| 2024-12-20 | 12.51 | 12.43 | -0.15 | -1.19% | 12.36 | 12.61 | 213601 | 26619.60 | 2.23% |
| 2024-12-19 | 12.21 | 12.58 | 0.07 | 0.56% | 12.21 | 12.68 | 236343 | 29547.97 | 2.47% |
| 2024-12-18 | 12.20 | 12.51 | 0.45 | 3.73% | 12.04 | 12.80 | 313946 | 39131.46 | 3.28% |
| 2024-12-17 | 12.24 | 12.06 | -0.27 | -2.19% | 12.00 | 12.43 | 208704 | 25503.48 | 2.18% |
| 2024-12-16 | 12.81 | 12.33 | -0.46 | -3.60% | 12.23 | 12.81 | 311035 | 38684.84 | 3.25% |
| 2024-12-13 | 13.32 | 12.79 | -0.58 | -4.34% | 12.78 | 13.38 | 330697 | 42976.44 | 3.46% |
| 2024-12-12 | 13.52 | 13.37 | -0.10 | -0.74% | 13.14 | 13.52 | 324755 | 43227.80 | 3.40% |
| 2024-12-11 | 13.00 | 13.47 | 0.49 | 3.78% | 12.88 | 13.55 | 560439 | 74789.73 | 5.86% |
| 2024-12-10 | 13.11 | 12.98 | 0.20 | 1.56% | 12.92 | 13.18 | 331731 | 43208.75 | 3.47% |
| 2024-12-09 | 13.01 | 12.78 | -0.22 | -1.69% | 12.63 | 13.07 | 243759 | 31252.36 | 2.55% |
| 2024-12-06 | 12.93 | 13.00 | 0.02 | 0.15% | 12.69 | 13.15 | 330874 | 42746.75 | 3.46% |
| 2024-12-05 | 12.60 | 12.98 | 0.28 | 2.20% | 12.57 | 13.06 | 379877 | 49062.43 | 3.97% |
| 2024-12-04 | 13.30 | 12.70 | -0.55 | -4.15% | 12.63 | 13.38 | 490383 | 63358.70 | 5.13% |
东方通信(600776)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。
