| 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 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 81462 | 382.87 | 0.22% |
| 2025-04-02 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 61345 | 300.59 | 0.17% |
| 2025-04-01 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 51805 | 269.39 | 0.14% |
| 2025-03-31 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 60921 | 335.07 | 0.17% |
| 2025-03-28 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 535578 | 3106.35 | 1.46% |
| 2025-03-27 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 715843 | 4366.64 | 1.96% |
| 2025-03-26 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 223097 | 1427.82 | 0.61% |
| 2025-03-25 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 179289 | 1201.24 | 0.49% |
| 2025-03-24 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 129566 | 919.92 | 0.35% |
| 2025-03-21 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 164088 | 1230.66 | 0.45% |
| 2025-03-20 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 82729 | 653.56 | 0.23% |
| 2025-03-19 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 95751 | 794.73 | 0.26% |
| 2025-03-18 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 206601 | 1797.43 | 0.56% |
| 2025-03-14 | 0.92 | 0.92 | -0.10 | -9.80% | 0.92 | 0.92 | 1120551 | 10309.07 | 3.06% |
| 2025-03-13 | 1.02 | 1.02 | -0.11 | -9.73% | 1.02 | 1.02 | 2358077 | 24052.38 | 6.45% |
| 2025-03-12 | 0.93 | 1.13 | 0.10 | 9.71% | 0.93 | 1.13 | 11845332 | 123083.03 | 32.38% |
| 2025-03-11 | 1.03 | 1.03 | -0.11 | -9.65% | 1.03 | 1.03 | 1190009 | 12257.09 | 3.25% |
| 2025-03-10 | 1.14 | 1.14 | -0.13 | -10.24% | 1.14 | 1.14 | 337762 | 3850.49 | 0.92% |
| 2025-03-07 | 1.27 | 1.27 | -0.14 | -9.93% | 1.27 | 1.27 | 489952 | 6222.39 | 1.34% |
| 2025-03-06 | 1.41 | 1.41 | -0.16 | -10.19% | 1.41 | 1.41 | 382471 | 5392.84 | 1.05% |
| 2025-03-05 | 1.57 | 1.57 | -0.17 | -9.77% | 1.57 | 1.57 | 251470 | 3948.08 | 0.69% |
| 2025-03-04 | 1.74 | 1.74 | -0.19 | -9.84% | 1.74 | 1.74 | 292616 | 5091.52 | 0.80% |
| 2025-03-03 | 1.93 | 1.93 | -0.21 | -9.81% | 1.93 | 1.93 | 564306 | 10891.11 | 1.54% |
| 2025-02-28 | 2.29 | 2.14 | -0.17 | -7.36% | 2.13 | 2.29 | 2551724 | 55905.12 | 6.97% |
| 2025-02-27 | 2.27 | 2.31 | 0.04 | 1.76% | 2.25 | 2.38 | 3368761 | 77891.61 | 9.21% |
| 2025-02-26 | 2.27 | 2.27 | -0.01 | -0.44% | 2.23 | 2.34 | 3016675 | 68408.03 | 8.25% |
| 2025-02-25 | 2.31 | 2.28 | -0.03 | -1.30% | 2.22 | 2.40 | 5674452 | 131815.17 | 15.51% |
| 2025-02-24 | 2.11 | 2.31 | 0.21 | 10.00% | 2.11 | 2.31 | 3332957 | 76141.27 | 9.11% |
| 2025-02-21 | 2.09 | 2.10 | -0.01 | -0.47% | 2.05 | 2.13 | 2064043 | 43221.04 | 5.64% |
| 2025-02-20 | 2.10 | 2.11 | -0.02 | -0.94% | 2.07 | 2.12 | 1866711 | 39121.25 | 5.10% |
| 2025-02-19 | 2.12 | 2.13 | 0.02 | 0.95% | 2.07 | 2.16 | 2382455 | 50311.20 | 6.51% |
| 2025-02-18 | 2.26 | 2.11 | -0.18 | -7.86% | 2.10 | 2.27 | 3433838 | 74374.96 | 9.39% |
| 2025-02-17 | 2.16 | 2.29 | 0.02 | 0.88% | 2.16 | 2.35 | 4328780 | 98356.61 | 11.83% |
| 2025-02-14 | 2.35 | 2.27 | -0.10 | -4.22% | 2.25 | 2.52 | 7035182 | 168072.83 | 19.23% |
| 2025-02-13 | 2.35 | 2.37 | 0.22 | 10.23% | 2.21 | 2.37 | 3042230 | 70322.99 | 8.31% |
| 2025-02-12 | 1.94 | 2.15 | 0.20 | 10.26% | 1.93 | 2.15 | 4221192 | 88729.31 | 11.54% |
| 2025-02-11 | 2.02 | 1.95 | -0.07 | -3.47% | 1.94 | 2.03 | 1966534 | 38503.62 | 5.37% |
| 2025-02-10 | 1.94 | 2.02 | 0.05 | 2.54% | 1.93 | 2.04 | 2765780 | 55336.40 | 7.56% |
| 2025-02-07 | 1.89 | 1.97 | 0.07 | 3.68% | 1.87 | 2.03 | 2875462 | 56564.15 | 7.86% |
| 2025-02-06 | 1.85 | 1.90 | 0.07 | 3.83% | 1.84 | 1.95 | 2226147 | 42154.09 | 6.08% |
| 2025-02-05 | 1.82 | 1.83 | 0.03 | 1.67% | 1.79 | 1.84 | 1522347 | 27740.71 | 4.16% |
| 2025-01-27 | 1.87 | 1.80 | -0.09 | -4.76% | 1.80 | 1.89 | 1777548 | 32671.49 | 4.86% |
| 2025-01-24 | 1.95 | 1.89 | -0.06 | -3.08% | 1.86 | 1.96 | 1913489 | 36213.09 | 5.23% |
| 2025-01-23 | 2.00 | 1.95 | -0.02 | -1.02% | 1.95 | 2.02 | 1485623 | 29522.67 | 4.06% |
| 2025-01-22 | 2.02 | 1.97 | -0.03 | -1.50% | 1.96 | 2.02 | 1220669 | 24220.82 | 3.34% |
| 2025-01-21 | 2.04 | 2.00 | -0.04 | -1.96% | 1.98 | 2.07 | 1664185 | 33542.45 | 4.55% |
| 2025-01-20 | 1.95 | 2.04 | -0.11 | -5.12% | 1.95 | 2.09 | 2408245 | 48984.72 | 6.58% |
| 2025-01-17 | 2.20 | 2.15 | -0.08 | -3.59% | 2.13 | 2.22 | 1654885 | 35717.86 | 4.52% |
| 2025-01-16 | 2.19 | 2.23 | 0.00 | 0.00% | 2.16 | 2.31 | 2416054 | 54237.86 | 6.60% |
| 2025-01-15 | 2.16 | 2.23 | 0.09 | 4.21% | 2.11 | 2.33 | 3177086 | 70371.17 | 8.68% |
| 2025-01-14 | 2.07 | 2.14 | 0.11 | 5.42% | 2.04 | 2.15 | 2185649 | 46072.74 | 5.97% |
| 2025-01-13 | 2.01 | 2.03 | -0.02 | -0.98% | 1.97 | 2.08 | 1232837 | 24964.59 | 3.37% |
| 2025-01-10 | 2.15 | 2.05 | -0.11 | -5.09% | 2.05 | 2.16 | 2033527 | 42424.52 | 5.56% |
| 2025-01-09 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.23 | 2457578 | 53277.88 | 6.72% |
| 2025-01-08 | 2.15 | 2.12 | -0.04 | -1.85% | 2.06 | 2.18 | 2205085 | 46647.52 | 6.03% |
| 2025-01-07 | 2.06 | 2.16 | 0.10 | 4.85% | 2.03 | 2.21 | 2583829 | 54345.20 | 7.06% |
| 2025-01-06 | 2.03 | 2.06 | -0.06 | -2.83% | 1.95 | 2.19 | 2548910 | 52864.75 | 6.97% |
| 2025-01-03 | 2.28 | 2.12 | -0.18 | -7.83% | 2.10 | 2.31 | 3630380 | 78730.66 | 9.92% |
| 2025-01-02 | 2.14 | 2.30 | 0.21 | 10.05% | 2.11 | 2.30 | 3923238 | 89092.45 | 10.72% |
| 2024-12-31 | 2.18 | 2.09 | -0.09 | -4.13% | 2.07 | 2.23 | 2366648 | 50238.66 | 6.47% |
| 2024-12-30 | 2.32 | 2.18 | -0.17 | -7.23% | 2.14 | 2.32 | 2741276 | 60123.75 | 7.49% |
| 2024-12-27 | 2.36 | 2.35 | -0.05 | -2.08% | 2.30 | 2.48 | 2553419 | 60425.90 | 6.98% |
| 2024-12-26 | 2.30 | 2.40 | 0.09 | 3.90% | 2.30 | 2.52 | 3602236 | 87617.51 | 9.85% |
| 2024-12-25 | 2.52 | 2.31 | -0.24 | -9.41% | 2.30 | 2.53 | 3554919 | 83700.65 | 9.72% |
| 2024-12-24 | 2.62 | 2.55 | -0.07 | -2.67% | 2.48 | 2.66 | 2392495 | 61437.14 | 6.54% |
| 2024-12-23 | 2.65 | 2.62 | -0.29 | -9.97% | 2.62 | 2.83 | 2899806 | 77977.70 | 7.93% |
| 2024-12-20 | 2.93 | 2.91 | -0.14 | -4.59% | 2.88 | 3.04 | 2313043 | 68006.20 | 6.32% |
| 2024-12-19 | 2.88 | 3.05 | 0.15 | 5.17% | 2.76 | 3.12 | 3019449 | 88510.42 | 8.25% |
| 2024-12-18 | 2.89 | 2.90 | 0.03 | 1.05% | 2.87 | 2.95 | 1693447 | 49313.04 | 4.63% |
| 2024-12-17 | 3.04 | 2.87 | -0.18 | -5.90% | 2.86 | 3.05 | 2598734 | 75973.17 | 7.10% |
| 2024-12-16 | 3.04 | 3.05 | -0.03 | -0.97% | 3.00 | 3.14 | 2376372 | 72515.73 | 6.50% |
| 2024-12-13 | 3.22 | 3.08 | -0.16 | -4.94% | 3.07 | 3.27 | 3555532 | 111800.05 | 9.72% |
| 2024-12-12 | 3.19 | 3.24 | 0.05 | 1.57% | 3.13 | 3.31 | 3227818 | 104373.90 | 8.82% |
| 2024-12-11 | 3.15 | 3.19 | -0.03 | -0.93% | 3.15 | 3.24 | 2789530 | 89169.45 | 7.62% |
| 2024-12-10 | 3.41 | 3.22 | -0.08 | -2.42% | 3.20 | 3.41 | 4188200 | 137569.72 | 11.45% |
| 2024-12-09 | 3.22 | 3.30 | 0.05 | 1.54% | 3.20 | 3.39 | 3694116 | 121739.05 | 10.10% |
| 2024-12-06 | 3.24 | 3.25 | 0.02 | 0.62% | 3.20 | 3.42 | 4962253 | 164095.61 | 13.56% |
| 2024-12-05 | 3.10 | 3.23 | 0.07 | 2.22% | 3.01 | 3.34 | 5342730 | 168895.86 | 14.60% |
| 2024-12-04 | 3.14 | 3.16 | -0.33 | -9.46% | 3.14 | 3.36 | 7613355 | 244773.45 | 20.81% |
| 2024-12-03 | 3.15 | 3.49 | 0.32 | 10.09% | 3.12 | 3.49 | 6907198 | 233635.22 | 18.88% |
*ST东方(600811)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。
