| 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 | 18.42 | 19.10 | 1.24 | 6.94% | 17.96 | 19.13 | 575590 | 107452.01 | 6.02% |
| 2026-02-02 | 18.50 | 17.86 | -0.64 | -3.46% | 17.85 | 18.70 | 364902 | 66432.38 | 3.82% |
| 2026-01-30 | 18.58 | 18.50 | -0.15 | -0.80% | 17.73 | 18.74 | 568194 | 103468.95 | 5.94% |
| 2026-01-29 | 18.54 | 18.65 | -0.11 | -0.59% | 18.39 | 19.29 | 555610 | 105014.10 | 5.81% |
| 2026-01-28 | 19.03 | 18.76 | -0.29 | -1.52% | 18.60 | 19.37 | 487410 | 92036.38 | 5.10% |
| 2026-01-27 | 18.79 | 19.05 | 0.08 | 0.42% | 18.52 | 19.31 | 499990 | 94463.06 | 5.23% |
| 2026-01-26 | 19.75 | 18.97 | -0.96 | -4.82% | 18.65 | 19.88 | 845927 | 162316.94 | 8.85% |
| 2026-01-23 | 18.99 | 19.93 | 0.94 | 4.95% | 18.87 | 20.37 | 1011458 | 200043.25 | 10.58% |
| 2026-01-22 | 18.56 | 18.99 | 0.39 | 2.10% | 18.48 | 19.08 | 691164 | 130753.55 | 7.23% |
| 2026-01-21 | 18.21 | 18.60 | 0.22 | 1.20% | 18.19 | 18.77 | 661699 | 122148.69 | 6.92% |
| 2026-01-20 | 19.03 | 18.38 | -0.65 | -3.42% | 18.19 | 19.21 | 955427 | 177385.77 | 9.99% |
| 2026-01-19 | 19.03 | 19.03 | -2.11 | -9.98% | 19.03 | 19.65 | 1513006 | 289126.00 | 15.83% |
| 2026-01-16 | 21.14 | 21.14 | -2.35 | -10.00% | 21.14 | 21.14 | 68491 | 14479.00 | 0.72% |
| 2026-01-15 | 23.49 | 23.49 | -2.61 | -10.00% | 23.49 | 23.49 | 102065 | 23975.07 | 1.07% |
| 2026-01-14 | 25.57 | 26.10 | 1.47 | 5.97% | 23.47 | 27.09 | 2262951 | 575782.62 | 23.67% |
| 2026-01-13 | 24.63 | 24.63 | 2.24 | 10.00% | 22.95 | 24.63 | 1446548 | 353371.97 | 15.13% |
| 2026-01-12 | 22.39 | 22.39 | 2.04 | 10.02% | 22.39 | 22.39 | 76150 | 17049.91 | 0.80% |
| 2026-01-09 | 18.50 | 20.35 | 1.85 | 10.00% | 18.23 | 20.35 | 1117748 | 215942.53 | 11.69% |
| 2026-01-08 | 18.10 | 18.50 | 0.15 | 0.82% | 17.79 | 18.70 | 819965 | 150034.02 | 8.58% |
| 2026-01-07 | 18.10 | 18.35 | -0.25 | -1.34% | 18.03 | 19.53 | 1039629 | 194372.45 | 10.87% |
| 2026-01-06 | 18.11 | 18.60 | 0.45 | 2.48% | 17.67 | 19.60 | 1227657 | 226506.11 | 12.84% |
| 2026-01-05 | 16.77 | 18.15 | 1.65 | 10.00% | 16.49 | 18.15 | 1046931 | 184964.31 | 10.95% |
| 2025-12-31 | 17.00 | 16.50 | -0.39 | -2.31% | 15.94 | 17.00 | 1043271 | 170650.28 | 10.91% |
| 2025-12-30 | 15.20 | 16.89 | 1.54 | 10.03% | 15.20 | 16.89 | 722251 | 119675.84 | 7.55% |
| 2025-12-29 | 15.76 | 15.35 | -0.50 | -3.15% | 15.30 | 15.76 | 390005 | 60283.85 | 4.08% |
| 2025-12-26 | 15.67 | 15.85 | 0.02 | 0.13% | 15.46 | 16.08 | 609476 | 96377.68 | 6.38% |
| 2025-12-25 | 15.13 | 15.83 | 0.67 | 4.42% | 15.05 | 16.10 | 606612 | 95500.48 | 6.35% |
| 2025-12-24 | 14.91 | 15.16 | -0.06 | -0.39% | 14.76 | 15.35 | 498498 | 74945.54 | 5.21% |
| 2025-12-23 | 15.33 | 15.22 | -0.26 | -1.68% | 15.05 | 16.02 | 664121 | 102804.27 | 6.95% |
| 2025-12-22 | 15.06 | 15.48 | 0.45 | 2.99% | 14.80 | 15.86 | 777128 | 120310.53 | 8.13% |
| 2025-12-19 | 15.15 | 15.03 | -0.16 | -1.05% | 14.84 | 15.58 | 544580 | 82055.20 | 5.70% |
| 2025-12-18 | 15.25 | 15.19 | -0.22 | -1.43% | 15.00 | 15.67 | 601709 | 92530.92 | 6.29% |
| 2025-12-17 | 15.68 | 15.41 | -0.88 | -5.40% | 15.27 | 16.24 | 801384 | 125262.40 | 8.38% |
| 2025-12-16 | 15.90 | 16.29 | 0.36 | 2.26% | 15.11 | 16.80 | 1139655 | 182876.64 | 11.92% |
| 2025-12-15 | 17.11 | 15.93 | -0.16 | -0.99% | 15.45 | 17.11 | 1415062 | 230104.14 | 14.80% |
| 2025-12-12 | 14.99 | 16.09 | 1.46 | 9.98% | 14.88 | 16.09 | 355911 | 56189.15 | 3.72% |
| 2025-12-11 | 13.84 | 14.63 | 0.79 | 5.71% | 13.72 | 15.22 | 911058 | 132168.89 | 9.53% |
| 2025-12-10 | 13.74 | 13.84 | 0.12 | 0.87% | 13.59 | 13.88 | 218212 | 29966.43 | 2.28% |
| 2025-12-09 | 13.80 | 13.72 | -0.18 | -1.29% | 13.68 | 14.04 | 230202 | 31848.21 | 2.41% |
| 2025-12-08 | 13.50 | 13.90 | 0.45 | 3.35% | 13.48 | 14.05 | 399462 | 55452.93 | 4.18% |
| 2025-12-05 | 13.46 | 13.45 | 0.04 | 0.30% | 13.22 | 13.54 | 171962 | 22998.13 | 1.80% |
| 2025-12-04 | 13.38 | 13.41 | 0.03 | 0.22% | 13.27 | 13.53 | 181504 | 24283.95 | 1.90% |
| 2025-12-03 | 13.52 | 13.38 | -0.21 | -1.55% | 13.19 | 13.58 | 219913 | 29366.60 | 2.30% |
| 2025-12-02 | 13.74 | 13.59 | -0.21 | -1.52% | 13.57 | 13.77 | 241360 | 32879.37 | 2.52% |
| 2025-12-01 | 13.75 | 13.80 | 0.07 | 0.51% | 13.63 | 13.87 | 308295 | 42404.68 | 3.22% |
| 2025-11-28 | 13.37 | 13.73 | 0.29 | 2.16% | 13.37 | 13.77 | 334307 | 45621.55 | 3.50% |
| 2025-11-27 | 13.40 | 13.44 | 0.06 | 0.45% | 13.28 | 13.64 | 270844 | 36459.91 | 2.83% |
| 2025-11-26 | 13.36 | 13.38 | 0.06 | 0.45% | 13.28 | 13.64 | 301490 | 40575.74 | 3.15% |
| 2025-11-25 | 12.99 | 13.32 | 0.35 | 2.70% | 12.95 | 13.54 | 378075 | 50467.46 | 3.95% |
| 2025-11-24 | 12.52 | 12.97 | 0.56 | 4.51% | 12.48 | 13.06 | 258380 | 33091.36 | 2.70% |
| 2025-11-21 | 12.88 | 12.41 | -0.48 | -3.72% | 12.34 | 12.88 | 224203 | 28065.88 | 2.35% |
| 2025-11-20 | 13.05 | 12.89 | -0.10 | -0.77% | 12.78 | 13.07 | 164112 | 21100.86 | 1.72% |
| 2025-11-19 | 13.21 | 12.99 | -0.25 | -1.89% | 12.78 | 13.30 | 253832 | 32917.98 | 2.66% |
| 2025-11-18 | 13.43 | 13.24 | -0.27 | -2.00% | 13.17 | 13.45 | 243584 | 32309.53 | 2.55% |
| 2025-11-17 | 13.51 | 13.51 | -0.11 | -0.81% | 13.30 | 13.55 | 340169 | 45757.73 | 3.56% |
| 2025-11-14 | 13.03 | 13.62 | 0.54 | 4.13% | 12.94 | 13.99 | 578313 | 78151.62 | 6.05% |
| 2025-11-13 | 13.20 | 13.08 | -0.17 | -1.28% | 13.00 | 13.20 | 247337 | 32370.86 | 2.59% |
| 2025-11-12 | 13.25 | 13.25 | 0.05 | 0.38% | 13.00 | 13.32 | 222514 | 29168.57 | 2.33% |
| 2025-11-11 | 13.27 | 13.20 | -0.01 | -0.08% | 13.15 | 13.42 | 207727 | 27557.30 | 2.17% |
| 2025-11-10 | 13.20 | 13.21 | 0.01 | 0.08% | 13.05 | 13.32 | 197133 | 25946.26 | 2.06% |
| 2025-11-07 | 12.86 | 13.20 | 0.27 | 2.09% | 12.78 | 13.28 | 306892 | 40229.33 | 3.21% |
| 2025-11-06 | 12.91 | 12.93 | 0.00 | 0.00% | 12.78 | 12.99 | 152209 | 19618.93 | 1.59% |
| 2025-11-05 | 12.70 | 12.93 | 0.09 | 0.70% | 12.65 | 13.15 | 171212 | 22134.78 | 1.79% |
| 2025-11-04 | 13.11 | 12.84 | -0.34 | -2.58% | 12.78 | 13.11 | 184152 | 23770.89 | 1.93% |
| 2025-11-03 | 13.09 | 13.18 | 0.10 | 0.76% | 12.81 | 13.18 | 230150 | 29908.05 | 2.41% |
| 2025-10-31 | 13.35 | 13.08 | -0.12 | -0.91% | 12.88 | 13.38 | 339709 | 44300.98 | 3.55% |
| 2025-10-30 | 13.50 | 13.20 | 0.31 | 2.40% | 13.13 | 13.89 | 622058 | 83765.42 | 6.51% |
| 2025-10-29 | 12.81 | 12.89 | 0.15 | 1.18% | 12.75 | 12.93 | 184047 | 23642.46 | 1.93% |
| 2025-10-28 | 12.81 | 12.74 | -0.05 | -0.39% | 12.68 | 12.88 | 159172 | 20353.12 | 1.66% |
| 2025-10-27 | 12.98 | 12.79 | -0.13 | -1.01% | 12.73 | 13.09 | 248507 | 31882.20 | 2.60% |
| 2025-10-24 | 12.66 | 12.92 | 0.37 | 2.95% | 12.57 | 13.00 | 378292 | 48678.34 | 3.96% |
| 2025-10-23 | 12.38 | 12.55 | 0.07 | 0.56% | 12.19 | 12.57 | 149948 | 18525.96 | 1.57% |
| 2025-10-22 | 12.24 | 12.48 | 0.15 | 1.22% | 12.15 | 12.60 | 189125 | 23482.70 | 1.98% |
| 2025-10-21 | 12.13 | 12.33 | 0.15 | 1.23% | 12.11 | 12.38 | 151923 | 18701.41 | 1.59% |
| 2025-10-20 | 12.10 | 12.18 | 0.22 | 1.84% | 12.09 | 12.32 | 131806 | 16078.89 | 1.38% |
| 2025-10-17 | 12.33 | 11.96 | -0.35 | -2.84% | 11.95 | 12.43 | 183813 | 22333.30 | 1.92% |
| 2025-10-16 | 12.57 | 12.31 | -0.28 | -2.22% | 12.27 | 12.58 | 133680 | 16565.00 | 1.40% |
| 2025-10-15 | 12.45 | 12.59 | 0.32 | 2.61% | 12.30 | 12.64 | 196691 | 24642.68 | 2.06% |
| 2025-10-14 | 12.59 | 12.27 | -0.30 | -2.39% | 12.22 | 12.68 | 203192 | 25275.25 | 2.13% |
| 2025-10-13 | 12.10 | 12.57 | -0.13 | -1.02% | 12.06 | 12.60 | 181867 | 22490.34 | 1.90% |
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。
