| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.17 | 10.15 | 0.02 | 0.20% | 10.06 | 10.20 | 829047 | 83916.20 | 1.11% |
| 2026-02-02 | 10.22 | 10.13 | -0.10 | -0.98% | 10.11 | 10.34 | 898014 | 91843.73 | 1.20% |
| 2026-01-30 | 10.39 | 10.23 | -0.20 | -1.92% | 10.22 | 10.42 | 764008 | 78627.76 | 1.02% |
| 2026-01-29 | 10.30 | 10.43 | 0.12 | 1.16% | 10.17 | 10.44 | 1469586 | 150939.95 | 1.97% |
| 2026-01-28 | 10.39 | 10.31 | -0.08 | -0.77% | 10.28 | 10.58 | 1185858 | 123398.58 | 1.59% |
| 2026-01-27 | 10.45 | 10.39 | -0.08 | -0.76% | 10.31 | 10.46 | 745005 | 77407.99 | 1.00% |
| 2026-01-26 | 10.44 | 10.47 | 0.02 | 0.19% | 10.41 | 10.64 | 1125929 | 118516.71 | 1.51% |
| 2026-01-23 | 10.50 | 10.45 | -0.01 | -0.10% | 10.40 | 10.55 | 723634 | 75707.42 | 0.97% |
| 2026-01-22 | 10.44 | 10.46 | 0.04 | 0.38% | 10.43 | 10.58 | 529591 | 55576.88 | 0.71% |
| 2026-01-21 | 10.54 | 10.42 | -0.14 | -1.33% | 10.39 | 10.56 | 786344 | 82295.27 | 1.05% |
| 2026-01-20 | 10.51 | 10.56 | 0.05 | 0.48% | 10.47 | 10.60 | 534587 | 56349.49 | 0.72% |
| 2026-01-19 | 10.51 | 10.51 | -0.01 | -0.10% | 10.45 | 10.56 | 590055 | 61996.95 | 0.79% |
| 2026-01-16 | 10.72 | 10.52 | -0.14 | -1.31% | 10.51 | 10.77 | 854737 | 90519.79 | 1.14% |
| 2026-01-15 | 10.88 | 10.66 | -0.28 | -2.56% | 10.63 | 10.94 | 998964 | 107327.48 | 1.34% |
| 2026-01-14 | 10.99 | 10.94 | -0.07 | -0.64% | 10.85 | 11.21 | 1259400 | 139095.95 | 1.69% |
| 2026-01-13 | 11.02 | 11.01 | 0.02 | 0.18% | 10.97 | 11.23 | 1186162 | 131639.09 | 1.59% |
| 2026-01-12 | 10.91 | 10.99 | 0.08 | 0.73% | 10.82 | 11.02 | 977435 | 106732.09 | 1.31% |
| 2026-01-09 | 10.90 | 10.91 | -0.03 | -0.27% | 10.80 | 11.00 | 1069719 | 116416.14 | 1.43% |
| 2026-01-08 | 11.24 | 10.94 | -0.35 | -3.10% | 10.91 | 11.24 | 1377942 | 151360.67 | 1.84% |
| 2026-01-07 | 11.42 | 11.29 | -0.14 | -1.22% | 11.20 | 11.42 | 854064 | 96551.37 | 1.14% |
| 2026-01-06 | 11.10 | 11.43 | 0.30 | 2.70% | 11.10 | 11.45 | 1481006 | 167974.91 | 1.98% |
| 2026-01-05 | 10.89 | 11.13 | 0.23 | 2.11% | 10.87 | 11.18 | 970567 | 107511.26 | 1.30% |
| 2025-12-31 | 10.86 | 10.90 | 0.04 | 0.37% | 10.85 | 11.05 | 589540 | 64560.47 | 0.79% |
| 2025-12-30 | 10.88 | 10.86 | -0.08 | -0.73% | 10.81 | 10.96 | 496175 | 53919.18 | 0.66% |
| 2025-12-29 | 10.99 | 10.94 | -0.02 | -0.18% | 10.89 | 11.11 | 579324 | 63587.06 | 0.78% |
| 2025-12-26 | 10.83 | 10.96 | 0.13 | 1.20% | 10.83 | 11.14 | 1037037 | 114181.75 | 1.39% |
| 2025-12-25 | 10.74 | 10.83 | 0.08 | 0.74% | 10.70 | 10.87 | 509883 | 55183.39 | 0.68% |
| 2025-12-24 | 10.67 | 10.75 | 0.02 | 0.19% | 10.67 | 10.79 | 487321 | 52248.18 | 0.65% |
| 2025-12-23 | 10.71 | 10.73 | 0.03 | 0.28% | 10.67 | 10.86 | 508774 | 54751.43 | 0.68% |
| 2025-12-22 | 10.76 | 10.70 | -0.09 | -0.83% | 10.69 | 10.83 | 482283 | 51794.87 | 0.65% |
| 2025-12-19 | 10.77 | 10.79 | -0.01 | -0.09% | 10.74 | 10.90 | 471171 | 50971.62 | 0.63% |
| 2025-12-18 | 10.94 | 10.80 | -0.24 | -2.17% | 10.77 | 10.99 | 716278 | 77586.13 | 0.96% |
| 2025-12-17 | 10.74 | 11.04 | 0.32 | 2.99% | 10.71 | 11.14 | 1048100 | 114666.79 | 1.40% |
| 2025-12-16 | 10.80 | 10.72 | -0.09 | -0.83% | 10.70 | 10.88 | 447561 | 48247.80 | 0.60% |
| 2025-12-15 | 10.55 | 10.81 | 0.22 | 2.08% | 10.51 | 10.94 | 973357 | 105234.27 | 1.30% |
| 2025-12-12 | 10.60 | 10.59 | -0.01 | -0.09% | 10.51 | 10.67 | 606620 | 64129.16 | 0.81% |
| 2025-12-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.56 | 10.83 | 457012 | 48775.03 | 0.61% |
| 2025-12-10 | 10.70 | 10.83 | 0.08 | 0.74% | 10.61 | 10.87 | 633324 | 67968.98 | 0.85% |
| 2025-12-09 | 10.78 | 10.75 | -0.06 | -0.56% | 10.67 | 10.79 | 614739 | 65972.25 | 0.82% |
| 2025-12-08 | 10.72 | 10.81 | 0.28 | 2.66% | 10.62 | 11.04 | 1618038 | 176047.75 | 2.17% |
| 2025-12-05 | 10.26 | 10.53 | 0.29 | 2.83% | 10.22 | 10.59 | 969457 | 101115.20 | 1.30% |
| 2025-12-04 | 10.21 | 10.24 | 0.04 | 0.39% | 10.14 | 10.29 | 357096 | 36513.13 | 0.48% |
| 2025-12-03 | 10.28 | 10.20 | -0.08 | -0.78% | 10.18 | 10.34 | 354747 | 36347.43 | 0.47% |
| 2025-12-02 | 10.45 | 10.28 | -0.17 | -1.63% | 10.26 | 10.46 | 386286 | 39895.31 | 0.52% |
| 2025-12-01 | 10.38 | 10.45 | 0.04 | 0.38% | 10.36 | 10.49 | 410422 | 42848.02 | 0.55% |
| 2025-11-28 | 10.29 | 10.41 | 0.10 | 0.97% | 10.24 | 10.42 | 419402 | 43338.70 | 0.56% |
| 2025-11-27 | 10.34 | 10.31 | -0.03 | -0.29% | 10.30 | 10.42 | 354324 | 36703.80 | 0.47% |
| 2025-11-26 | 10.40 | 10.34 | -0.06 | -0.58% | 10.33 | 10.42 | 354057 | 36740.02 | 0.47% |
| 2025-11-25 | 10.46 | 10.40 | -0.04 | -0.38% | 10.38 | 10.49 | 518756 | 54095.85 | 0.69% |
| 2025-11-24 | 10.44 | 10.44 | 0.04 | 0.38% | 10.35 | 10.50 | 457945 | 47771.03 | 0.61% |
| 2025-11-21 | 10.65 | 10.40 | -0.35 | -3.26% | 10.40 | 10.82 | 936729 | 99256.60 | 1.25% |
| 2025-11-20 | 10.87 | 10.75 | 0.12 | 1.13% | 10.73 | 11.13 | 1748233 | 191435.16 | 2.34% |
| 2025-11-19 | 10.56 | 10.63 | 0.07 | 0.66% | 10.55 | 10.75 | 533074 | 56797.32 | 0.71% |
| 2025-11-18 | 10.59 | 10.56 | -0.04 | -0.38% | 10.54 | 10.66 | 425232 | 45087.23 | 0.57% |
| 2025-11-17 | 10.66 | 10.60 | -0.08 | -0.75% | 10.58 | 10.70 | 477583 | 50703.04 | 0.64% |
| 2025-11-14 | 10.73 | 10.68 | -0.11 | -1.02% | 10.67 | 10.80 | 412565 | 44269.08 | 0.55% |
| 2025-11-13 | 10.63 | 10.79 | 0.13 | 1.22% | 10.63 | 10.81 | 563306 | 60440.34 | 0.75% |
| 2025-11-12 | 10.73 | 10.66 | -0.09 | -0.84% | 10.61 | 10.77 | 521272 | 55698.42 | 0.70% |
| 2025-11-11 | 10.87 | 10.75 | -0.12 | -1.10% | 10.73 | 10.95 | 649876 | 70210.28 | 0.87% |
| 2025-11-10 | 10.72 | 10.87 | 0.13 | 1.21% | 10.67 | 10.93 | 652562 | 70471.24 | 0.87% |
| 2025-11-07 | 10.81 | 10.74 | -0.11 | -1.01% | 10.71 | 10.83 | 529200 | 56951.22 | 0.71% |
| 2025-11-06 | 10.74 | 10.85 | 0.14 | 1.31% | 10.73 | 10.89 | 684086 | 73998.98 | 0.92% |
| 2025-11-05 | 10.69 | 10.71 | -0.06 | -0.56% | 10.68 | 10.78 | 447609 | 47990.15 | 0.60% |
| 2025-11-04 | 10.85 | 10.77 | -0.13 | -1.19% | 10.72 | 10.88 | 641060 | 69086.70 | 0.86% |
| 2025-11-03 | 10.89 | 10.90 | 0.01 | 0.09% | 10.77 | 10.94 | 678799 | 73534.14 | 0.91% |
| 2025-10-31 | 11.22 | 10.89 | -0.46 | -4.05% | 10.89 | 11.24 | 1876452 | 205919.53 | 2.51% |
| 2025-10-30 | 11.60 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 1198178 | 137349.62 | 1.60% |
| 2025-10-29 | 11.22 | 11.65 | 0.41 | 3.65% | 11.22 | 11.74 | 1530462 | 176634.92 | 2.05% |
| 2025-10-28 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.32 | 729454 | 81903.98 | 0.98% |
| 2025-10-27 | 11.36 | 11.40 | 0.14 | 1.24% | 11.30 | 11.55 | 1216532 | 138724.02 | 1.63% |
| 2025-10-24 | 11.16 | 11.26 | 0.10 | 0.90% | 11.12 | 11.32 | 838521 | 94085.41 | 1.12% |
| 2025-10-23 | 11.09 | 11.16 | 0.03 | 0.27% | 10.89 | 11.18 | 697411 | 76932.20 | 0.93% |
| 2025-10-22 | 11.16 | 11.13 | -0.07 | -0.63% | 11.04 | 11.17 | 586687 | 65159.34 | 0.79% |
| 2025-10-21 | 11.15 | 11.20 | 0.04 | 0.36% | 11.15 | 11.39 | 1062416 | 119337.54 | 1.42% |
| 2025-10-20 | 11.47 | 11.16 | -0.19 | -1.67% | 11.10 | 11.52 | 1174382 | 131972.44 | 1.57% |
| 2025-10-17 | 11.55 | 11.35 | -0.20 | -1.73% | 11.32 | 11.74 | 1367152 | 157372.22 | 1.83% |
| 2025-10-16 | 11.44 | 11.55 | 0.02 | 0.17% | 11.40 | 11.74 | 1267741 | 146610.56 | 1.70% |
| 2025-10-15 | 11.45 | 11.53 | 0.15 | 1.32% | 11.20 | 11.57 | 1323545 | 150935.28 | 1.77% |
| 2025-10-14 | 11.41 | 11.38 | -0.01 | -0.09% | 11.31 | 11.72 | 1444295 | 166333.55 | 1.93% |
| 2025-10-13 | 11.24 | 11.39 | -0.21 | -1.81% | 11.21 | 11.51 | 1242990 | 140842.14 | 1.66% |
东方证券(600958)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。
