| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.92 | 12.70 | -0.31 | -2.38% | 12.65 | 12.95 | 191412 | 24423.31 | 2.00% |
| 2025-10-09 | 12.69 | 13.01 | 0.33 | 2.60% | 12.69 | 13.06 | 266145 | 34429.18 | 2.78% |
| 2025-09-30 | 12.67 | 12.68 | 0.03 | 0.24% | 12.67 | 12.86 | 176514 | 22507.99 | 1.85% |
| 2025-09-29 | 12.58 | 12.65 | 0.07 | 0.56% | 12.34 | 12.71 | 212701 | 26658.68 | 2.22% |
| 2025-09-26 | 12.93 | 12.58 | -0.51 | -3.90% | 12.58 | 13.08 | 299393 | 38173.22 | 3.13% |
| 2025-09-25 | 13.32 | 13.09 | -0.27 | -2.02% | 12.99 | 13.33 | 278162 | 36507.80 | 2.91% |
| 2025-09-24 | 12.87 | 13.36 | 0.36 | 2.77% | 12.76 | 13.38 | 319287 | 41898.31 | 3.34% |
| 2025-09-23 | 13.23 | 13.00 | -0.38 | -2.84% | 12.74 | 13.62 | 386198 | 50426.64 | 4.04% |
| 2025-09-22 | 13.14 | 13.38 | 0.20 | 1.52% | 12.91 | 13.66 | 400352 | 53619.18 | 4.19% |
| 2025-09-19 | 13.01 | 13.18 | 0.07 | 0.53% | 13.00 | 13.43 | 373676 | 49441.96 | 3.91% |
| 2025-09-18 | 13.58 | 13.11 | -0.57 | -4.17% | 12.88 | 13.66 | 618922 | 82556.94 | 6.47% |
| 2025-09-17 | 14.03 | 13.68 | -0.32 | -2.29% | 13.55 | 14.35 | 615015 | 84543.99 | 6.43% |
| 2025-09-16 | 13.90 | 14.00 | -0.30 | -2.10% | 13.80 | 14.20 | 745089 | 104070.42 | 7.79% |
| 2025-09-15 | 13.79 | 14.30 | 0.50 | 3.62% | 13.23 | 14.38 | 1168878 | 162296.34 | 12.23% |
| 2025-09-12 | 14.66 | 13.80 | -0.14 | -1.00% | 13.79 | 15.09 | 1689748 | 242651.08 | 17.68% |
| 2025-09-11 | 13.40 | 13.94 | 1.27 | 10.02% | 13.12 | 13.94 | 1058442 | 145363.58 | 11.07% |
| 2025-09-10 | 11.55 | 12.67 | 1.15 | 9.98% | 11.49 | 12.67 | 389335 | 48752.63 | 4.07% |
| 2025-09-09 | 11.78 | 11.52 | -0.27 | -2.29% | 11.48 | 11.84 | 137076 | 15919.88 | 1.43% |
| 2025-09-08 | 11.75 | 11.79 | 0.00 | 0.00% | 11.61 | 11.85 | 152512 | 17874.40 | 1.60% |
| 2025-09-05 | 11.49 | 11.79 | 0.31 | 2.70% | 11.40 | 11.80 | 148369 | 17232.13 | 1.55% |
| 2025-09-04 | 11.60 | 11.48 | -0.06 | -0.52% | 11.30 | 11.96 | 206354 | 23986.42 | 2.16% |
| 2025-09-03 | 12.05 | 11.54 | -0.44 | -3.67% | 11.51 | 12.06 | 194838 | 22898.44 | 2.04% |
| 2025-09-02 | 12.38 | 11.98 | -0.39 | -3.15% | 11.80 | 12.38 | 292515 | 35157.46 | 3.06% |
| 2025-09-01 | 12.30 | 12.37 | 0.08 | 0.65% | 12.08 | 12.40 | 323712 | 39612.32 | 3.39% |
| 2025-08-29 | 12.19 | 12.29 | 0.06 | 0.49% | 12.15 | 12.67 | 560780 | 69336.68 | 5.87% |
| 2025-08-28 | 11.71 | 12.23 | 0.53 | 4.53% | 11.67 | 12.36 | 514929 | 62512.00 | 5.39% |
| 2025-08-27 | 11.88 | 11.70 | -0.18 | -1.52% | 11.69 | 12.29 | 350474 | 42030.30 | 3.67% |
| 2025-08-26 | 11.80 | 11.88 | 0.03 | 0.25% | 11.72 | 11.92 | 194571 | 23042.79 | 2.04% |
| 2025-08-25 | 11.78 | 11.85 | 0.12 | 1.02% | 11.63 | 11.96 | 259839 | 30649.70 | 2.72% |
| 2025-08-22 | 11.57 | 11.73 | 0.10 | 0.86% | 11.55 | 11.73 | 188071 | 21933.79 | 1.97% |
| 2025-08-21 | 11.67 | 11.63 | -0.06 | -0.51% | 11.54 | 11.86 | 225426 | 26368.29 | 2.36% |
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。
