| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.02 | 15.88 | -0.15 | -0.94% | 15.85 | 16.35 | 176963 | 28412.25 | 0.87% |
| 2025-05-22 | 16.10 | 16.03 | -0.07 | -0.43% | 16.02 | 16.15 | 101579 | 16336.68 | 0.50% |
| 2025-05-21 | 16.14 | 16.10 | -0.04 | -0.25% | 16.06 | 16.22 | 127029 | 20489.15 | 0.63% |
| 2025-05-20 | 16.21 | 16.14 | -0.06 | -0.37% | 16.11 | 16.28 | 153269 | 24798.33 | 0.76% |
| 2025-05-19 | 16.31 | 16.20 | -0.17 | -1.04% | 16.08 | 16.34 | 148154 | 24008.62 | 0.73% |
| 2025-05-16 | 16.29 | 16.37 | 0.07 | 0.43% | 16.28 | 16.59 | 160541 | 26306.75 | 0.79% |
| 2025-05-15 | 16.30 | 16.30 | 0.05 | 0.31% | 16.26 | 16.61 | 217011 | 35570.86 | 1.07% |
| 2025-05-14 | 16.29 | 16.25 | -0.03 | -0.18% | 16.20 | 16.37 | 164483 | 26815.41 | 0.81% |
| 2025-05-13 | 16.33 | 16.28 | 0.02 | 0.12% | 16.13 | 16.35 | 154440 | 25084.25 | 0.76% |
| 2025-05-12 | 16.49 | 16.26 | -0.08 | -0.49% | 16.07 | 16.55 | 241746 | 39215.66 | 1.19% |
| 2025-05-09 | 16.34 | 16.34 | 0.04 | 0.25% | 16.24 | 16.63 | 256072 | 41997.39 | 1.27% |
| 2025-05-08 | 16.30 | 16.30 | -0.02 | -0.12% | 16.20 | 16.41 | 209069 | 34062.70 | 1.03% |
| 2025-05-07 | 16.31 | 16.32 | 0.16 | 0.99% | 16.00 | 16.38 | 344587 | 55896.09 | 1.70% |
| 2025-05-06 | 15.32 | 16.16 | 0.95 | 6.25% | 15.31 | 16.21 | 588672 | 93525.99 | 2.91% |
| 2025-04-30 | 15.20 | 15.21 | 0.04 | 0.26% | 15.15 | 15.28 | 119818 | 18226.10 | 0.59% |
| 2025-04-29 | 15.15 | 15.17 | -0.04 | -0.26% | 15.12 | 15.27 | 139762 | 21209.66 | 0.69% |
| 2025-04-28 | 15.76 | 15.21 | -0.03 | -0.20% | 15.20 | 15.77 | 259466 | 40094.83 | 1.28% |
| 2025-04-25 | 15.32 | 15.24 | -0.08 | -0.52% | 15.19 | 15.35 | 147464 | 22470.23 | 0.73% |
| 2025-04-24 | 15.30 | 15.32 | 0.01 | 0.07% | 15.23 | 15.48 | 141541 | 21763.09 | 0.70% |
| 2025-04-23 | 15.44 | 15.31 | -0.07 | -0.46% | 15.23 | 15.45 | 119242 | 18239.46 | 0.59% |
| 2025-04-22 | 15.40 | 15.38 | -0.01 | -0.06% | 15.33 | 15.48 | 134848 | 20774.82 | 0.67% |
| 2025-04-21 | 15.29 | 15.39 | 0.10 | 0.65% | 15.23 | 15.41 | 124395 | 19065.33 | 0.61% |
| 2025-04-18 | 15.39 | 15.29 | -0.15 | -0.97% | 15.24 | 15.42 | 121047 | 18520.80 | 0.60% |
| 2025-04-17 | 15.14 | 15.44 | 0.20 | 1.31% | 15.14 | 15.44 | 202788 | 31089.64 | 1.00% |
| 2025-04-16 | 15.24 | 15.24 | 0.05 | 0.33% | 15.07 | 15.29 | 225855 | 34267.69 | 1.12% |
| 2025-04-15 | 15.30 | 15.19 | -0.09 | -0.59% | 15.08 | 15.37 | 190649 | 28936.51 | 0.94% |
| 2025-04-14 | 15.03 | 15.28 | 0.62 | 4.23% | 15.00 | 15.44 | 376748 | 57583.27 | 1.86% |
| 2025-04-11 | 14.74 | 14.66 | -0.17 | -1.15% | 14.63 | 14.83 | 189778 | 27950.10 | 0.94% |
| 2025-04-10 | 14.98 | 14.83 | 0.08 | 0.54% | 14.76 | 15.07 | 302575 | 45088.82 | 1.50% |
| 2025-04-09 | 14.26 | 14.75 | 0.19 | 1.30% | 14.15 | 14.78 | 368879 | 53370.02 | 1.82% |
| 2025-04-08 | 14.10 | 14.56 | 0.48 | 3.41% | 14.07 | 14.56 | 432024 | 61822.89 | 2.13% |
| 2025-04-07 | 14.99 | 14.08 | -1.52 | -9.74% | 14.04 | 15.10 | 507184 | 73336.03 | 2.51% |
| 2025-04-03 | 15.43 | 15.60 | 0.00 | 0.00% | 15.43 | 15.84 | 288344 | 45173.04 | 1.42% |
| 2025-04-02 | 15.87 | 15.60 | -0.27 | -1.70% | 15.46 | 15.91 | 338639 | 52866.49 | 1.67% |
| 2025-04-01 | 15.40 | 15.87 | 0.90 | 6.01% | 15.36 | 16.07 | 824490 | 130486.82 | 4.07% |
| 2025-03-31 | 15.05 | 14.97 | -0.14 | -0.93% | 14.93 | 15.27 | 209460 | 31566.87 | 1.04% |
| 2025-03-28 | 15.21 | 15.11 | -0.16 | -1.05% | 15.04 | 15.33 | 193248 | 29311.33 | 0.95% |
| 2025-03-27 | 15.56 | 15.27 | -0.32 | -2.05% | 15.25 | 15.64 | 263752 | 40590.17 | 1.30% |
| 2025-03-26 | 15.81 | 15.59 | -0.22 | -1.39% | 15.44 | 15.81 | 306518 | 47862.65 | 1.51% |
| 2025-03-25 | 15.28 | 15.81 | 0.52 | 3.40% | 15.18 | 15.97 | 549932 | 86778.17 | 2.72% |
| 2025-03-24 | 15.16 | 15.29 | 0.14 | 0.92% | 15.06 | 15.37 | 193590 | 29446.92 | 0.96% |
| 2025-03-21 | 15.15 | 15.15 | -0.04 | -0.26% | 15.10 | 15.52 | 207539 | 31724.02 | 1.03% |
| 2025-03-20 | 15.30 | 15.19 | -0.14 | -0.91% | 15.15 | 15.32 | 105589 | 16066.57 | 0.52% |
| 2025-03-19 | 15.23 | 15.33 | 0.08 | 0.52% | 15.17 | 15.34 | 132768 | 20260.76 | 0.66% |
| 2025-03-18 | 15.29 | 15.25 | -0.01 | -0.07% | 15.21 | 15.37 | 108066 | 16491.12 | 0.53% |
| 2025-03-17 | 15.38 | 15.26 | -0.04 | -0.26% | 15.24 | 15.43 | 138520 | 21215.68 | 0.68% |
| 2025-03-14 | 15.29 | 15.30 | 0.15 | 0.99% | 15.24 | 15.68 | 249027 | 38260.70 | 1.23% |
| 2025-03-13 | 15.06 | 15.15 | 0.05 | 0.33% | 14.97 | 15.31 | 190694 | 28860.19 | 0.94% |
| 2025-03-12 | 14.89 | 15.10 | 0.22 | 1.48% | 14.85 | 15.19 | 210703 | 31743.00 | 1.04% |
| 2025-03-11 | 14.78 | 14.88 | -0.06 | -0.40% | 14.75 | 14.90 | 131714 | 19515.92 | 0.65% |
| 2025-03-10 | 14.90 | 14.94 | -0.02 | -0.13% | 14.80 | 14.99 | 139472 | 20753.65 | 0.69% |
| 2025-03-07 | 15.10 | 14.96 | -0.20 | -1.32% | 14.91 | 15.14 | 158240 | 23708.23 | 0.78% |
| 2025-03-06 | 15.02 | 15.16 | 0.19 | 1.27% | 14.92 | 15.22 | 240480 | 36290.69 | 1.19% |
| 2025-03-05 | 14.89 | 14.97 | 0.00 | 0.00% | 14.88 | 15.09 | 113620 | 16992.47 | 0.56% |
| 2025-03-04 | 14.77 | 14.97 | 0.10 | 0.67% | 14.75 | 15.00 | 138287 | 20650.94 | 0.68% |
| 2025-03-03 | 14.67 | 14.87 | 0.26 | 1.78% | 14.63 | 15.05 | 269513 | 40181.44 | 1.33% |
| 2025-02-28 | 14.85 | 14.61 | -0.30 | -2.01% | 14.59 | 14.97 | 189226 | 27929.07 | 0.94% |
| 2025-02-27 | 14.87 | 14.91 | 0.01 | 0.07% | 14.75 | 14.96 | 160994 | 23933.15 | 0.80% |
| 2025-02-26 | 14.75 | 14.90 | 0.17 | 1.15% | 14.73 | 14.92 | 165196 | 24533.06 | 0.82% |
| 2025-02-25 | 14.80 | 14.73 | -0.17 | -1.14% | 14.64 | 14.90 | 164808 | 24344.20 | 0.81% |
| 2025-02-24 | 14.98 | 14.90 | -0.09 | -0.60% | 14.78 | 14.99 | 170415 | 25338.69 | 0.84% |
| 2025-02-21 | 14.75 | 14.99 | 0.24 | 1.63% | 14.75 | 15.04 | 232456 | 34720.50 | 1.15% |
| 2025-02-20 | 14.90 | 14.75 | -0.18 | -1.21% | 14.63 | 14.92 | 200878 | 29564.00 | 0.99% |
| 2025-02-19 | 14.81 | 14.93 | 0.12 | 0.81% | 14.76 | 14.98 | 132198 | 19668.46 | 0.65% |
| 2025-02-18 | 14.97 | 14.81 | -0.18 | -1.20% | 14.77 | 15.07 | 185168 | 27680.97 | 0.92% |
| 2025-02-17 | 15.36 | 14.99 | -0.33 | -2.15% | 14.81 | 15.39 | 380800 | 57065.08 | 1.88% |
| 2025-02-14 | 15.21 | 15.32 | 0.05 | 0.33% | 15.16 | 15.39 | 151261 | 23103.52 | 0.75% |
| 2025-02-13 | 15.50 | 15.27 | -0.41 | -2.61% | 15.27 | 15.61 | 215559 | 33166.21 | 1.07% |
| 2025-02-12 | 14.91 | 15.68 | 0.77 | 5.16% | 14.90 | 15.73 | 363896 | 56286.13 | 1.80% |
| 2025-02-11 | 15.01 | 14.91 | -0.10 | -0.67% | 14.85 | 15.05 | 128644 | 19213.57 | 0.64% |
| 2025-02-10 | 14.95 | 15.01 | 0.06 | 0.40% | 14.87 | 15.09 | 166095 | 24883.67 | 0.82% |
| 2025-02-07 | 14.86 | 14.95 | 0.09 | 0.61% | 14.75 | 15.06 | 179960 | 26823.42 | 0.89% |
| 2025-02-06 | 14.69 | 14.86 | 0.14 | 0.95% | 14.65 | 14.87 | 131203 | 19387.24 | 0.65% |
| 2025-02-05 | 14.90 | 14.72 | -0.20 | -1.34% | 14.67 | 14.96 | 175715 | 25970.97 | 0.87% |
| 2025-01-27 | 15.07 | 14.92 | -0.15 | -1.00% | 14.91 | 15.15 | 101128 | 15172.91 | 0.50% |
| 2025-01-24 | 14.65 | 15.07 | 0.36 | 2.45% | 14.62 | 15.12 | 181105 | 27025.25 | 0.89% |
| 2025-01-23 | 14.59 | 14.71 | 0.24 | 1.66% | 14.56 | 14.91 | 206429 | 30417.13 | 1.02% |
| 2025-01-22 | 14.45 | 14.47 | 0.02 | 0.14% | 14.27 | 14.54 | 131877 | 19004.23 | 0.65% |
| 2025-01-21 | 14.76 | 14.45 | -0.22 | -1.50% | 14.40 | 14.81 | 140218 | 20354.89 | 0.69% |
| 2025-01-20 | 14.73 | 14.67 | 0.01 | 0.07% | 14.67 | 14.96 | 141913 | 21003.68 | 0.70% |
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。
