| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.94 | 37.83 | 0.70 | 1.89% | 37.58 | 39.38 | 1021335 | 392668.78 | 4.51% |
| 2026-03-24 | 36.66 | 37.13 | 1.51 | 4.24% | 36.11 | 37.90 | 1066660 | 393843.50 | 4.71% |
| 2026-03-23 | 36.44 | 35.62 | -1.28 | -3.47% | 35.22 | 36.85 | 1025484 | 369617.44 | 4.53% |
| 2026-03-20 | 39.28 | 36.90 | -1.60 | -4.16% | 36.40 | 40.32 | 1471618 | 561654.31 | 6.50% |
| 2026-03-19 | 38.60 | 38.50 | -1.67 | -4.16% | 38.02 | 39.63 | 1055431 | 408936.53 | 4.66% |
| 2026-03-18 | 38.00 | 40.17 | 2.57 | 6.84% | 37.22 | 40.65 | 1345095 | 523271.94 | 5.94% |
| 2026-03-17 | 39.01 | 37.60 | -1.13 | -2.92% | 37.46 | 39.33 | 916238 | 351440.06 | 4.05% |
| 2026-03-16 | 38.40 | 38.73 | 0.33 | 0.86% | 37.10 | 39.48 | 1103840 | 423832.81 | 4.88% |
| 2026-03-13 | 40.05 | 38.40 | -2.07 | -5.11% | 38.27 | 40.62 | 1175332 | 458309.78 | 5.19% |
| 2026-03-12 | 40.75 | 40.47 | -0.61 | -1.48% | 39.41 | 40.89 | 1060436 | 426263.44 | 4.69% |
| 2026-03-11 | 42.50 | 41.08 | -1.08 | -2.56% | 40.41 | 42.62 | 1245441 | 512670.47 | 5.50% |
| 2026-03-10 | 43.06 | 42.16 | -0.84 | -1.95% | 41.75 | 44.06 | 1270776 | 541409.12 | 5.61% |
| 2026-03-09 | 42.11 | 43.00 | -1.22 | -2.76% | 41.63 | 43.80 | 1419448 | 604219.06 | 6.27% |
| 2026-03-06 | 43.01 | 44.22 | 2.01 | 4.76% | 43.01 | 45.38 | 1874618 | 828842.56 | 8.28% |
| 2026-03-05 | 39.88 | 42.21 | 3.84 | 10.01% | 39.31 | 42.21 | 820956 | 340404.28 | 3.63% |
| 2026-03-04 | 34.68 | 38.37 | 3.19 | 9.07% | 34.67 | 38.70 | 1651842 | 622195.69 | 7.30% |
| 2026-03-03 | 37.51 | 35.18 | -2.33 | -6.21% | 34.39 | 37.56 | 1418043 | 503175.16 | 6.27% |
| 2026-03-02 | 36.04 | 37.51 | 0.44 | 1.19% | 36.01 | 38.84 | 1370498 | 516856.56 | 6.06% |
| 2026-02-27 | 38.05 | 37.07 | -0.28 | -0.75% | 36.10 | 38.20 | 1481553 | 547491.25 | 6.55% |
| 2026-02-26 | 33.90 | 37.35 | 3.40 | 10.01% | 33.90 | 37.35 | 1361189 | 493913.12 | 6.01% |
| 2026-02-25 | 34.04 | 33.95 | 0.11 | 0.33% | 33.40 | 35.52 | 1127138 | 383629.56 | 4.98% |
| 2026-02-24 | 32.51 | 33.84 | 1.98 | 6.21% | 31.97 | 34.40 | 1320792 | 438815.12 | 5.84% |
| 2026-02-13 | 33.20 | 31.86 | -1.79 | -5.32% | 31.57 | 33.45 | 1185181 | 380157.34 | 5.24% |
| 2026-02-12 | 30.88 | 33.65 | 3.06 | 10.00% | 30.87 | 33.65 | 1449372 | 473373.53 | 6.40% |
| 2026-02-11 | 30.66 | 30.59 | -0.58 | -1.86% | 30.25 | 31.30 | 902878 | 276617.44 | 3.99% |
| 2026-02-10 | 28.89 | 31.17 | 2.40 | 8.34% | 28.75 | 31.50 | 2181877 | 660943.88 | 9.64% |
| 2026-02-09 | 26.80 | 28.77 | 2.62 | 10.02% | 26.80 | 28.77 | 1655726 | 465184.97 | 7.32% |
| 2026-02-06 | 26.38 | 26.15 | -0.55 | -2.06% | 26.14 | 27.68 | 954065 | 255393.16 | 4.22% |
| 2026-02-05 | 25.98 | 26.70 | 0.71 | 2.73% | 25.80 | 28.11 | 1173606 | 316372.19 | 5.19% |
| 2026-02-04 | 25.59 | 25.99 | 0.28 | 1.09% | 25.50 | 26.50 | 430505 | 111879.77 | 1.90% |
| 2026-02-03 | 25.05 | 25.71 | 1.07 | 4.34% | 24.85 | 25.77 | 449511 | 113814.88 | 1.99% |
| 2026-02-02 | 24.86 | 24.64 | -0.21 | -0.85% | 24.64 | 25.76 | 571165 | 143950.69 | 2.52% |
| 2026-01-30 | 25.30 | 24.85 | -0.55 | -2.17% | 24.21 | 25.40 | 626498 | 155135.97 | 2.77% |
| 2026-01-29 | 26.43 | 25.40 | -1.01 | -3.82% | 25.35 | 26.50 | 657985 | 169914.53 | 2.91% |
| 2026-01-28 | 26.78 | 26.41 | -0.37 | -1.38% | 26.14 | 26.89 | 503294 | 132612.36 | 2.22% |
| 2026-01-27 | 26.90 | 26.78 | -0.40 | -1.47% | 26.20 | 27.17 | 555788 | 148232.67 | 2.46% |
| 2026-01-26 | 27.40 | 27.18 | -0.40 | -1.45% | 27.02 | 27.85 | 772560 | 211218.06 | 3.41% |
| 2026-01-23 | 27.01 | 27.58 | 0.68 | 2.53% | 27.00 | 28.13 | 942653 | 260568.61 | 4.16% |
| 2026-01-22 | 27.28 | 26.90 | -0.07 | -0.26% | 26.51 | 27.56 | 768969 | 206550.77 | 3.40% |
| 2026-01-21 | 26.18 | 26.97 | 0.62 | 2.35% | 25.91 | 27.80 | 1074870 | 289314.91 | 4.75% |
| 2026-01-20 | 27.18 | 26.35 | -0.55 | -2.04% | 25.80 | 27.18 | 854974 | 225449.09 | 3.78% |
| 2026-01-19 | 25.49 | 26.90 | 1.50 | 5.91% | 25.45 | 27.18 | 1323726 | 354657.59 | 5.85% |
| 2026-01-16 | 25.86 | 25.40 | 0.39 | 1.56% | 25.31 | 26.96 | 1262289 | 329365.97 | 5.58% |
| 2026-01-15 | 24.88 | 25.01 | 0.00 | 0.00% | 24.62 | 25.18 | 538283 | 134009.94 | 2.38% |
| 2026-01-14 | 25.58 | 25.01 | -0.77 | -2.99% | 24.90 | 26.07 | 1012563 | 257958.30 | 4.47% |
| 2026-01-13 | 25.37 | 25.78 | 0.18 | 0.70% | 24.80 | 26.60 | 1171972 | 299784.84 | 5.18% |
| 2026-01-12 | 26.01 | 25.60 | -0.48 | -1.84% | 25.26 | 26.20 | 1121856 | 287588.91 | 4.96% |
| 2026-01-09 | 25.40 | 26.08 | 0.63 | 2.48% | 25.35 | 27.05 | 916275 | 241270.41 | 4.05% |
| 2026-01-08 | 25.40 | 25.45 | -0.15 | -0.59% | 25.02 | 26.38 | 867657 | 223077.98 | 3.83% |
| 2026-01-07 | 24.81 | 25.60 | 0.90 | 3.64% | 24.58 | 25.65 | 800686 | 203110.56 | 3.54% |
| 2026-01-06 | 24.54 | 24.70 | 0.16 | 0.65% | 24.44 | 24.95 | 578771 | 142665.33 | 2.56% |
| 2026-01-05 | 24.66 | 24.54 | 0.26 | 1.07% | 24.26 | 24.80 | 610748 | 149709.36 | 2.70% |
| 2025-12-31 | 24.30 | 24.28 | -0.12 | -0.49% | 24.10 | 24.50 | 390375 | 94886.85 | 1.72% |
| 2025-12-30 | 24.19 | 24.40 | 0.03 | 0.12% | 24.00 | 24.75 | 458066 | 111826.48 | 2.02% |
| 2025-12-29 | 25.25 | 24.37 | -0.53 | -2.13% | 24.30 | 25.39 | 622134 | 153220.22 | 2.75% |
| 2025-12-26 | 24.85 | 24.90 | -0.20 | -0.80% | 24.70 | 25.22 | 615190 | 153283.72 | 2.72% |
| 2025-12-25 | 24.60 | 25.10 | 0.50 | 2.03% | 24.60 | 25.94 | 899207 | 228084.25 | 3.97% |
| 2025-12-24 | 24.48 | 24.60 | -0.10 | -0.40% | 24.05 | 24.90 | 678941 | 166478.00 | 3.00% |
| 2025-12-23 | 23.30 | 24.70 | 1.40 | 6.01% | 23.10 | 24.99 | 1188537 | 287947.41 | 5.25% |
| 2025-12-22 | 23.63 | 23.30 | 0.40 | 1.75% | 23.06 | 23.87 | 597507 | 139845.38 | 2.64% |
| 2025-12-19 | 22.88 | 22.90 | 0.37 | 1.64% | 22.82 | 23.38 | 537751 | 123958.70 | 2.38% |
| 2025-12-18 | 22.79 | 22.53 | -0.64 | -2.76% | 22.48 | 22.85 | 496691 | 112573.26 | 2.19% |
| 2025-12-17 | 22.63 | 23.17 | 0.43 | 1.89% | 22.31 | 23.28 | 619796 | 141746.30 | 2.74% |
| 2025-12-16 | 23.61 | 22.74 | -1.07 | -4.49% | 22.57 | 23.75 | 680012 | 156006.12 | 3.00% |
| 2025-12-15 | 24.40 | 23.81 | -0.24 | -1.00% | 23.75 | 24.45 | 1231167 | 295889.56 | 5.44% |
| 2025-12-12 | 22.30 | 24.05 | 2.19 | 10.02% | 22.30 | 24.05 | 1381187 | 322869.78 | 6.10% |
| 2025-12-11 | 21.78 | 21.86 | 0.65 | 3.06% | 21.78 | 22.70 | 786112 | 174518.47 | 3.47% |
| 2025-12-10 | 21.32 | 21.21 | -0.10 | -0.47% | 20.86 | 21.48 | 262776 | 55371.38 | 1.16% |
| 2025-12-09 | 21.38 | 21.31 | -0.12 | -0.56% | 21.15 | 21.43 | 232849 | 49549.02 | 1.03% |
| 2025-12-08 | 21.86 | 21.43 | -0.15 | -0.70% | 21.36 | 21.89 | 347187 | 74861.80 | 1.53% |
| 2025-12-05 | 21.00 | 21.58 | 0.67 | 3.20% | 20.92 | 21.73 | 431326 | 92279.55 | 1.91% |
| 2025-12-04 | 21.15 | 20.91 | -0.28 | -1.32% | 20.83 | 21.30 | 244401 | 51365.78 | 1.08% |
| 2025-12-03 | 21.19 | 21.19 | -0.04 | -0.19% | 21.05 | 21.37 | 262113 | 55618.03 | 1.16% |
| 2025-12-02 | 21.28 | 21.23 | -0.12 | -0.56% | 20.82 | 21.34 | 275052 | 58033.56 | 1.22% |
| 2025-12-01 | 21.48 | 21.35 | -0.11 | -0.51% | 21.19 | 21.57 | 367096 | 78245.12 | 1.62% |
| 2025-11-28 | 20.33 | 21.46 | 1.13 | 5.56% | 20.29 | 21.58 | 758948 | 160504.77 | 3.35% |
| 2025-11-27 | 20.46 | 20.33 | -0.18 | -0.88% | 20.28 | 20.87 | 336590 | 69247.23 | 1.49% |
| 2025-11-26 | 20.50 | 20.51 | 0.06 | 0.29% | 20.26 | 20.74 | 305709 | 62702.07 | 1.35% |
| 2025-11-25 | 20.45 | 20.45 | 0.20 | 0.99% | 20.36 | 20.78 | 452218 | 92934.43 | 2.00% |
| 2025-11-24 | 20.55 | 20.25 | -0.05 | -0.25% | 20.05 | 20.61 | 428880 | 86955.13 | 1.89% |
东方电气(600875)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。
