| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-04-29 | 22.27 | 23.18 | 0.90 | 4.04% | 22.27 | 23.91 | 1848766 | 430774.72 | 5.80% |
| 2015-04-28 | 24.29 | 22.28 | -2.43 | -9.83% | 22.24 | 24.29 | 1960414 | 448608.88 | 6.15% |
| 2015-04-27 | 26.00 | 24.71 | -0.79 | -3.10% | 24.27 | 26.70 | 1996536 | 502749.81 | 6.27% |
| 2015-04-24 | 25.50 | 25.50 | 2.32 | 10.01% | 23.22 | 25.50 | 2789654 | 700208.19 | 8.76% |
| 2015-04-23 | 23.18 | 23.18 | 2.11 | 10.01% | 23.18 | 23.18 | 279723 | 64839.75 | 0.88% |
| 2015-04-22 | 19.17 | 21.07 | 1.92 | 10.03% | 19.01 | 21.07 | 1861348 | 377358.56 | 5.84% |
| 2015-04-21 | 19.50 | 19.15 | 0.92 | 5.05% | 18.77 | 20.05 | 2364954 | 462939.53 | 7.42% |
| 2015-04-20 | 16.54 | 18.23 | 1.66 | 10.02% | 16.17 | 18.23 | 1385438 | 244167.81 | 4.35% |
| 2015-04-17 | 16.60 | 16.57 | 0.27 | 1.66% | 16.27 | 16.76 | 946172 | 156233.38 | 2.97% |
| 2015-04-16 | 15.51 | 16.30 | 0.59 | 3.76% | 15.40 | 16.50 | 725215 | 117533.59 | 2.28% |
| 2015-04-15 | 16.37 | 15.71 | -0.66 | -4.03% | 15.70 | 16.37 | 567250 | 90340.41 | 1.78% |
| 2015-04-14 | 16.35 | 16.37 | 0.09 | 0.55% | 16.26 | 16.86 | 785046 | 129580.31 | 2.46% |
| 2015-04-13 | 16.34 | 16.34 | 0.05 | 0.31% | 16.02 | 16.44 | 672300 | 109109.86 | 2.11% |
| 2015-04-10 | 15.85 | 16.29 | 0.40 | 2.52% | 15.78 | 16.37 | 728563 | 117826.27 | 2.29% |
| 2015-04-09 | 16.44 | 15.89 | -0.51 | -3.11% | 15.57 | 16.45 | 708687 | 112909.44 | 2.22% |
| 2015-04-08 | 16.91 | 16.40 | -0.36 | -2.15% | 16.12 | 16.91 | 890574 | 147053.19 | 2.79% |
| 2015-04-07 | 17.87 | 16.76 | 0.47 | 2.89% | 16.69 | 17.87 | 1398403 | 238804.84 | 4.39% |
| 2015-03-25 | 16.49 | 16.29 | -0.18 | -1.09% | 16.07 | 16.58 | 731940 | 119383.28 | 2.30% |
| 2015-03-24 | 16.11 | 16.47 | 0.38 | 2.36% | 15.73 | 16.48 | 1194796 | 193292.78 | 3.75% |
| 2015-03-23 | 15.98 | 16.09 | 0.29 | 1.84% | 15.88 | 16.30 | 937983 | 150723.30 | 2.94% |
| 2015-03-20 | 15.85 | 15.80 | 0.06 | 0.38% | 15.66 | 16.15 | 920861 | 146478.67 | 2.89% |
| 2015-03-19 | 15.82 | 15.74 | -0.28 | -1.75% | 15.48 | 15.85 | 807983 | 126925.45 | 2.54% |
| 2015-03-18 | 15.26 | 16.02 | 0.84 | 5.53% | 15.17 | 16.08 | 1294616 | 204249.98 | 4.06% |
| 2015-03-17 | 15.14 | 15.18 | 0.06 | 0.40% | 14.99 | 15.33 | 782477 | 118610.34 | 2.46% |
| 2015-03-16 | 14.75 | 15.12 | 0.40 | 2.72% | 14.74 | 15.15 | 828642 | 124221.79 | 2.60% |
| 2015-03-13 | 14.77 | 14.72 | -0.02 | -0.14% | 14.60 | 14.78 | 298798 | 43853.54 | 0.94% |
| 2015-03-12 | 14.77 | 14.74 | -0.02 | -0.14% | 14.62 | 14.94 | 356803 | 52692.47 | 1.12% |
| 2015-03-11 | 14.85 | 14.76 | -0.08 | -0.54% | 14.65 | 14.95 | 371450 | 54977.71 | 1.17% |
| 2015-03-10 | 14.75 | 14.84 | 0.11 | 0.75% | 14.67 | 15.09 | 572903 | 85383.19 | 1.80% |
| 2015-03-09 | 14.70 | 14.73 | 0.03 | 0.20% | 14.50 | 14.79 | 317196 | 46354.03 | 1.00% |
| 2015-03-06 | 14.68 | 14.70 | 0.03 | 0.20% | 14.59 | 14.94 | 368545 | 54405.09 | 1.16% |
| 2015-03-05 | 14.93 | 14.67 | -0.27 | -1.81% | 14.55 | 14.93 | 413074 | 60695.23 | 1.30% |
| 2015-03-04 | 14.55 | 14.94 | 0.43 | 2.96% | 14.52 | 14.95 | 583057 | 86286.17 | 1.83% |
| 2015-03-03 | 14.82 | 14.51 | -0.26 | -1.76% | 14.50 | 15.02 | 559128 | 82776.93 | 1.75% |
| 2015-03-02 | 14.62 | 14.77 | 0.19 | 1.30% | 14.41 | 14.79 | 462407 | 67489.56 | 1.45% |
| 2015-02-27 | 14.62 | 14.58 | -0.02 | -0.14% | 14.47 | 14.73 | 338676 | 49422.75 | 1.06% |
| 2015-02-26 | 14.41 | 14.60 | 0.24 | 1.67% | 14.41 | 14.65 | 285514 | 41441.16 | 0.90% |
| 2015-02-25 | 14.75 | 14.36 | -0.37 | -2.51% | 14.28 | 14.80 | 348723 | 50562.18 | 1.09% |
| 2015-02-17 | 14.97 | 14.73 | -0.29 | -1.93% | 14.69 | 14.97 | 516085 | 76304.26 | 1.62% |
| 2015-02-16 | 14.42 | 15.02 | 0.63 | 4.38% | 14.42 | 15.21 | 907126 | 135175.55 | 2.85% |
| 2015-02-13 | 14.28 | 14.39 | 0.16 | 1.12% | 14.20 | 14.50 | 427752 | 61364.66 | 1.34% |
| 2015-02-12 | 14.15 | 14.23 | 0.15 | 1.07% | 13.94 | 14.33 | 313151 | 44391.96 | 0.98% |
| 2015-02-11 | 13.90 | 14.08 | 0.23 | 1.66% | 13.87 | 14.27 | 238771 | 33611.14 | 0.75% |
| 2015-02-10 | 13.77 | 13.85 | 0.08 | 0.58% | 13.71 | 13.88 | 186484 | 25723.21 | 0.59% |
| 2015-02-09 | 13.93 | 13.77 | -0.20 | -1.43% | 13.70 | 14.11 | 256623 | 35716.30 | 0.81% |
| 2015-02-06 | 14.01 | 13.97 | -0.07 | -0.50% | 13.92 | 14.35 | 286129 | 40411.12 | 0.90% |
| 2015-02-05 | 14.11 | 14.04 | 0.10 | 0.72% | 13.97 | 14.43 | 442437 | 62901.02 | 1.39% |
| 2015-02-04 | 14.21 | 13.94 | -0.26 | -1.83% | 13.90 | 14.27 | 243101 | 34259.62 | 0.76% |
| 2015-02-03 | 13.94 | 14.20 | 0.28 | 2.01% | 13.94 | 14.25 | 242170 | 34293.16 | 0.76% |
| 2015-02-02 | 14.00 | 13.92 | -0.24 | -1.69% | 13.81 | 14.13 | 226615 | 31655.25 | 0.71% |
| 2015-01-30 | 14.43 | 14.16 | -0.16 | -1.12% | 14.15 | 14.50 | 265244 | 37868.25 | 0.83% |
| 2015-01-29 | 14.47 | 14.32 | -0.32 | -2.19% | 14.31 | 14.63 | 353363 | 51017.91 | 1.11% |
| 2015-01-28 | 14.66 | 14.64 | -0.13 | -0.88% | 14.53 | 14.97 | 474611 | 70089.84 | 1.49% |
| 2015-01-27 | 15.16 | 14.77 | -0.36 | -2.38% | 14.65 | 15.25 | 655958 | 97608.92 | 2.06% |
| 2015-01-26 | 15.09 | 15.13 | -0.10 | -0.66% | 14.73 | 15.47 | 1025784 | 154729.53 | 3.22% |
| 2015-01-23 | 15.52 | 15.23 | 0.01 | 0.07% | 14.81 | 15.52 | 849234 | 128075.03 | 2.67% |
| 2015-01-22 | 14.98 | 15.22 | 0.88 | 6.14% | 14.98 | 15.57 | 1452360 | 220770.53 | 4.56% |
| 2015-01-21 | 13.96 | 14.34 | 0.44 | 3.17% | 13.96 | 14.39 | 666519 | 94580.61 | 2.09% |
| 2015-01-20 | 13.51 | 13.90 | 0.47 | 3.50% | 13.51 | 13.98 | 382539 | 52696.20 | 1.20% |
| 2015-01-19 | 13.59 | 13.43 | -0.57 | -4.07% | 13.20 | 14.18 | 487057 | 66954.11 | 1.53% |
| 2015-01-16 | 13.60 | 14.00 | 0.55 | 4.09% | 13.41 | 14.24 | 538458 | 74572.03 | 1.69% |
| 2015-01-15 | 13.13 | 13.45 | 0.29 | 2.20% | 13.13 | 13.55 | 257002 | 34478.54 | 0.81% |
| 2015-01-14 | 13.30 | 13.16 | -0.14 | -1.05% | 13.03 | 13.41 | 192196 | 25415.75 | 0.60% |
| 2015-01-13 | 13.19 | 13.30 | 0.11 | 0.83% | 13.18 | 13.45 | 216511 | 28878.04 | 0.68% |
| 2015-01-12 | 13.54 | 13.19 | -0.37 | -2.73% | 13.00 | 13.54 | 366982 | 48527.54 | 1.15% |
| 2015-01-09 | 13.70 | 13.56 | -0.20 | -1.45% | 13.53 | 13.88 | 332466 | 45663.81 | 1.04% |
| 2015-01-08 | 14.02 | 13.76 | -0.26 | -1.85% | 13.74 | 14.15 | 304844 | 42329.74 | 0.96% |
| 2015-01-07 | 14.20 | 14.02 | -0.21 | -1.48% | 13.93 | 14.30 | 366922 | 51592.18 | 1.15% |
| 2015-01-06 | 13.87 | 14.23 | 0.31 | 2.23% | 13.73 | 14.33 | 461825 | 64994.71 | 1.45% |
| 2015-01-05 | 13.82 | 13.92 | 0.08 | 0.58% | 13.64 | 14.03 | 348564 | 48344.91 | 1.09% |
| 2014-12-31 | 13.70 | 13.84 | 0.13 | 0.95% | 13.58 | 13.94 | 310990 | 42715.54 | 0.98% |
| 2014-12-30 | 14.16 | 13.71 | -0.61 | -4.26% | 13.51 | 14.24 | 550168 | 76172.20 | 1.73% |
| 2014-12-29 | 14.88 | 14.32 | -0.33 | -2.25% | 14.20 | 14.89 | 728769 | 105014.19 | 2.29% |
| 2014-12-26 | 14.21 | 14.65 | 0.42 | 2.95% | 14.10 | 14.82 | 621044 | 90027.67 | 1.95% |
| 2014-12-25 | 14.25 | 14.23 | 0.33 | 2.37% | 14.11 | 14.55 | 511899 | 73160.52 | 1.61% |
| 2014-12-24 | 13.87 | 13.90 | 0.15 | 1.09% | 13.61 | 14.00 | 386398 | 53418.59 | 1.21% |
| 2014-12-23 | 13.95 | 13.75 | -0.20 | -1.43% | 13.70 | 14.37 | 413963 | 57899.10 | 1.30% |
| 2014-12-22 | 14.80 | 13.95 | -1.01 | -6.75% | 13.80 | 14.80 | 804660 | 113933.51 | 2.53% |
| 2014-12-19 | 14.85 | 14.96 | 0.11 | 0.74% | 14.68 | 15.38 | 782775 | 117573.73 | 2.46% |
| 2014-12-18 | 14.85 | 14.85 | 0.00 | 0.00% | 14.79 | 15.09 | 503868 | 75199.95 | 1.58% |
东方明珠(600832)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。
