| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.34 | 10.18 | -0.22 | -2.12% | 10.16 | 10.45 | 76948 | 7929.46 | 0.80% |
| 2025-05-22 | 10.48 | 10.40 | -0.07 | -0.67% | 10.38 | 10.59 | 56787 | 5945.30 | 0.59% |
| 2025-05-21 | 10.62 | 10.47 | -0.15 | -1.41% | 10.44 | 10.64 | 59718 | 6272.75 | 0.62% |
| 2025-05-20 | 10.54 | 10.62 | 0.07 | 0.66% | 10.46 | 10.63 | 59670 | 6306.57 | 0.62% |
| 2025-05-19 | 10.44 | 10.55 | 0.11 | 1.05% | 10.36 | 10.55 | 55318 | 5797.21 | 0.58% |
| 2025-05-16 | 10.56 | 10.44 | -0.07 | -0.67% | 10.43 | 10.62 | 60002 | 6311.59 | 0.63% |
| 2025-05-15 | 10.72 | 10.51 | -0.26 | -2.41% | 10.51 | 10.74 | 80052 | 8467.15 | 0.84% |
| 2025-05-14 | 10.72 | 10.77 | 0.02 | 0.19% | 10.68 | 10.83 | 83768 | 9000.71 | 0.88% |
| 2025-05-13 | 10.91 | 10.75 | -0.14 | -1.29% | 10.72 | 11.04 | 98762 | 10695.69 | 1.03% |
| 2025-05-12 | 10.86 | 10.89 | 0.16 | 1.49% | 10.71 | 11.04 | 128952 | 14042.16 | 1.35% |
| 2025-05-09 | 10.85 | 10.73 | -0.12 | -1.11% | 10.66 | 10.89 | 116302 | 12514.25 | 1.22% |
| 2025-05-08 | 10.66 | 10.85 | 0.20 | 1.88% | 10.61 | 10.87 | 116680 | 12562.16 | 1.22% |
| 2025-05-07 | 10.75 | 10.65 | 0.00 | 0.00% | 10.55 | 10.80 | 107250 | 11407.54 | 1.12% |
| 2025-05-06 | 10.30 | 10.65 | 0.50 | 4.93% | 10.28 | 10.66 | 153401 | 16159.43 | 1.60% |
| 2025-04-30 | 10.09 | 10.15 | 0.01 | 0.10% | 10.09 | 10.26 | 87448 | 8908.75 | 0.91% |
| 2025-04-29 | 10.15 | 10.14 | -0.31 | -2.97% | 9.90 | 10.22 | 167598 | 16878.46 | 1.75% |
| 2025-04-28 | 10.83 | 10.45 | -0.43 | -3.95% | 10.43 | 10.90 | 177550 | 18842.78 | 1.86% |
| 2025-04-25 | 11.08 | 10.88 | -0.09 | -0.82% | 10.85 | 11.20 | 194522 | 21452.34 | 2.03% |
| 2025-04-24 | 10.94 | 10.97 | -0.05 | -0.45% | 10.74 | 11.04 | 192656 | 21008.40 | 2.02% |
| 2025-04-23 | 11.05 | 11.02 | 0.04 | 0.36% | 10.96 | 11.19 | 211194 | 23326.84 | 2.21% |
| 2025-04-22 | 11.22 | 10.98 | -0.40 | -3.51% | 10.97 | 11.33 | 339576 | 37676.57 | 3.55% |
| 2025-04-21 | 11.29 | 11.38 | 0.29 | 2.61% | 11.11 | 11.86 | 597116 | 68252.44 | 6.25% |
| 2025-04-18 | 10.04 | 11.09 | 1.01 | 10.02% | 9.99 | 11.09 | 315462 | 33531.02 | 3.30% |
| 2025-04-17 | 10.01 | 10.08 | 0.01 | 0.10% | 10.00 | 10.18 | 56164 | 5681.11 | 0.59% |
| 2025-04-16 | 10.10 | 10.07 | -0.10 | -0.98% | 9.89 | 10.19 | 82087 | 8242.60 | 0.86% |
| 2025-04-15 | 10.23 | 10.17 | -0.07 | -0.68% | 10.12 | 10.29 | 55046 | 5598.10 | 0.58% |
| 2025-04-14 | 10.27 | 10.24 | 0.08 | 0.79% | 10.21 | 10.37 | 84432 | 8684.19 | 0.88% |
| 2025-04-11 | 10.07 | 10.16 | 0.05 | 0.49% | 10.05 | 10.29 | 96272 | 9795.86 | 1.01% |
| 2025-04-10 | 10.03 | 10.11 | 0.21 | 2.12% | 10.03 | 10.32 | 124563 | 12697.74 | 1.30% |
| 2025-04-09 | 9.51 | 9.90 | 0.28 | 2.91% | 9.04 | 9.96 | 174907 | 16809.49 | 1.83% |
| 2025-04-08 | 9.65 | 9.62 | -0.24 | -2.43% | 9.36 | 9.96 | 195019 | 18697.07 | 2.04% |
| 2025-04-07 | 10.34 | 9.86 | -1.10 | -10.04% | 9.86 | 10.38 | 137361 | 13723.09 | 1.44% |
| 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% |
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。
