| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.77 | 10.60 | -0.18 | -1.67% | 10.56 | 10.84 | 2195847 | 234111.03 | 2.94% |
| 2025-09-15 | 10.93 | 10.78 | -0.12 | -1.10% | 10.70 | 10.96 | 1160248 | 125581.85 | 1.55% |
| 2025-09-12 | 11.13 | 10.90 | -0.22 | -1.98% | 10.88 | 11.20 | 1390678 | 153157.17 | 1.86% |
| 2025-09-11 | 10.86 | 11.12 | 0.26 | 2.39% | 10.77 | 11.18 | 1345608 | 147854.02 | 1.80% |
| 2025-09-10 | 10.98 | 10.86 | -0.13 | -1.18% | 10.80 | 11.02 | 962049 | 104846.41 | 1.29% |
| 2025-09-09 | 10.84 | 10.99 | 0.18 | 1.67% | 10.80 | 11.21 | 1280443 | 140722.02 | 1.71% |
| 2025-09-08 | 10.93 | 10.81 | -0.11 | -1.01% | 10.78 | 11.00 | 969469 | 105232.50 | 1.30% |
| 2025-09-05 | 10.90 | 10.92 | 0.04 | 0.37% | 10.72 | 10.94 | 950756 | 103052.73 | 1.27% |
| 2025-09-04 | 10.84 | 10.88 | 0.02 | 0.18% | 10.70 | 10.98 | 1104150 | 119616.16 | 1.48% |
| 2025-09-03 | 11.18 | 10.86 | -0.31 | -2.78% | 10.77 | 11.27 | 1000785 | 109767.38 | 1.34% |
| 2025-09-02 | 11.27 | 11.17 | -0.12 | -1.06% | 11.01 | 11.37 | 1294140 | 144431.53 | 1.73% |
| 2025-09-01 | 11.62 | 11.29 | -0.21 | -1.83% | 11.25 | 11.64 | 1381766 | 156739.02 | 1.85% |
| 2025-08-29 | 11.67 | 11.50 | -0.11 | -0.95% | 11.47 | 11.77 | 1214356 | 140884.25 | 1.63% |
| 2025-08-28 | 11.50 | 11.61 | 0.11 | 0.96% | 11.30 | 11.62 | 1013514 | 116457.41 | 1.36% |
| 2025-08-27 | 11.93 | 11.50 | -0.39 | -3.28% | 11.50 | 11.97 | 1415828 | 166498.95 | 1.90% |
| 2025-08-26 | 12.10 | 11.89 | -0.36 | -2.94% | 11.85 | 12.19 | 1251003 | 150431.95 | 1.67% |
| 2025-08-25 | 12.20 | 12.25 | 0.13 | 1.07% | 12.01 | 12.32 | 1353844 | 164481.30 | 1.81% |
| 2025-08-22 | 11.71 | 12.12 | 0.34 | 2.89% | 11.71 | 12.16 | 1071153 | 128161.70 | 1.43% |
| 2025-08-21 | 12.00 | 11.78 | -0.17 | -1.42% | 11.74 | 12.07 | 701202 | 83388.02 | 0.94% |
| 2025-08-20 | 11.78 | 11.95 | 0.09 | 0.76% | 11.66 | 11.95 | 916469 | 108174.80 | 1.23% |
| 2025-08-19 | 11.97 | 11.86 | -0.11 | -0.92% | 11.85 | 12.26 | 1123788 | 134640.69 | 1.50% |
| 2025-08-18 | 12.22 | 11.97 | -0.10 | -0.83% | 11.91 | 12.35 | 1944659 | 235130.47 | 2.60% |
| 2025-08-15 | 11.73 | 12.07 | 0.28 | 2.37% | 11.65 | 12.30 | 2143923 | 259132.80 | 2.87% |
| 2025-08-14 | 11.63 | 11.79 | 0.22 | 1.90% | 11.60 | 12.04 | 1854162 | 219986.20 | 2.48% |
| 2025-08-13 | 11.48 | 11.57 | 0.13 | 1.14% | 11.34 | 11.84 | 1564807 | 181892.62 | 2.09% |
| 2025-08-12 | 11.52 | 11.44 | -0.08 | -0.69% | 11.33 | 11.56 | 623547 | 71342.25 | 0.83% |
| 2025-08-11 | 11.40 | 11.52 | 0.06 | 0.52% | 11.40 | 11.63 | 685185 | 78901.08 | 0.92% |
| 2025-08-08 | 11.63 | 11.46 | -0.17 | -1.46% | 11.43 | 11.66 | 707260 | 81472.06 | 0.95% |
| 2025-08-07 | 11.49 | 11.63 | 0.18 | 1.57% | 11.46 | 11.80 | 1085759 | 126502.76 | 1.45% |
| 2025-08-06 | 11.41 | 11.45 | 0.04 | 0.35% | 11.35 | 11.65 | 683965 | 78408.08 | 0.92% |
| 2025-08-05 | 11.18 | 11.41 | 0.30 | 2.70% | 11.15 | 11.68 | 1209737 | 138324.98 | 1.63% |
| 2025-08-04 | 11.09 | 11.11 | -0.05 | -0.45% | 10.99 | 11.16 | 573140 | 63465.07 | 0.77% |
| 2025-08-01 | 11.19 | 11.16 | -0.09 | -0.80% | 11.09 | 11.29 | 739339 | 82695.30 | 0.99% |
| 2025-07-31 | 11.48 | 11.25 | -0.30 | -2.60% | 11.16 | 11.63 | 1170151 | 132880.09 | 1.57% |
| 2025-07-30 | 11.51 | 11.55 | 0.05 | 0.43% | 11.37 | 11.85 | 1239838 | 143646.56 | 1.67% |
| 2025-07-29 | 11.55 | 11.50 | -0.10 | -0.86% | 11.24 | 11.56 | 979860 | 111634.87 | 1.32% |
| 2025-07-28 | 11.60 | 11.60 | -0.03 | -0.26% | 11.40 | 11.75 | 1008197 | 116919.22 | 1.36% |
| 2025-07-25 | 11.50 | 11.63 | 0.13 | 1.13% | 11.33 | 11.75 | 1490150 | 172685.25 | 2.00% |
| 2025-07-24 | 10.83 | 11.50 | 0.57 | 5.22% | 10.81 | 11.67 | 1924511 | 218584.30 | 2.59% |
| 2025-07-23 | 10.98 | 10.93 | -0.06 | -0.55% | 10.89 | 11.17 | 1325286 | 145884.77 | 1.78% |
| 2025-07-22 | 10.83 | 10.99 | 0.13 | 1.20% | 10.75 | 11.00 | 1213248 | 132405.70 | 1.63% |
| 2025-07-21 | 10.34 | 10.86 | 0.52 | 5.03% | 10.32 | 10.95 | 1552449 | 166931.56 | 2.09% |
| 2025-07-18 | 10.27 | 10.34 | 0.08 | 0.78% | 10.21 | 10.45 | 655643 | 67841.44 | 0.88% |
| 2025-07-17 | 10.20 | 10.26 | 0.02 | 0.20% | 10.13 | 10.30 | 579307 | 59148.82 | 0.78% |
| 2025-07-16 | 10.22 | 10.24 | -0.04 | -0.39% | 10.11 | 10.33 | 707143 | 72159.41 | 0.95% |
| 2025-07-15 | 10.30 | 10.28 | 0.08 | 0.78% | 10.24 | 10.61 | 1243254 | 128905.24 | 1.67% |
| 2025-07-14 | 10.45 | 10.20 | -0.21 | -2.02% | 10.18 | 10.47 | 1130143 | 116079.54 | 1.52% |
| 2025-07-11 | 9.95 | 10.41 | 0.58 | 5.90% | 9.88 | 10.62 | 2697170 | 279823.66 | 3.63% |
| 2025-07-10 | 9.74 | 9.83 | 0.09 | 0.92% | 9.72 | 9.88 | 465237 | 45679.40 | 0.63% |
| 2025-07-09 | 9.77 | 9.74 | -0.01 | -0.10% | 9.73 | 9.85 | 433780 | 42509.43 | 0.58% |
| 2025-07-08 | 9.66 | 9.75 | 0.09 | 0.93% | 9.66 | 9.79 | 330246 | 32129.77 | 0.44% |
| 2025-07-07 | 9.67 | 9.66 | -0.01 | -0.10% | 9.63 | 9.70 | 217907 | 21054.91 | 0.29% |
| 2025-07-04 | 9.68 | 9.67 | -0.01 | -0.10% | 9.61 | 9.80 | 377030 | 36592.47 | 0.51% |
| 2025-07-03 | 9.64 | 9.68 | 0.07 | 0.73% | 9.62 | 9.71 | 280757 | 27148.36 | 0.38% |
| 2025-07-02 | 9.65 | 9.61 | -0.03 | -0.31% | 9.58 | 9.66 | 248358 | 23882.62 | 0.33% |
| 2025-07-01 | 9.68 | 9.64 | -0.04 | -0.41% | 9.59 | 9.69 | 291372 | 28061.84 | 0.39% |
| 2025-06-30 | 9.72 | 9.68 | -0.04 | -0.41% | 9.62 | 9.77 | 352487 | 34125.18 | 0.47% |
| 2025-06-27 | 9.80 | 9.72 | -0.05 | -0.51% | 9.70 | 9.97 | 579574 | 56805.94 | 0.78% |
| 2025-06-26 | 9.94 | 9.87 | -0.07 | -0.70% | 9.79 | 9.97 | 571287 | 56485.28 | 0.77% |
| 2025-06-25 | 9.64 | 9.94 | 0.31 | 3.22% | 9.62 | 9.98 | 1023820 | 100594.07 | 1.38% |
| 2025-06-24 | 9.45 | 9.63 | 0.20 | 2.12% | 9.45 | 9.70 | 529516 | 50871.93 | 0.71% |
| 2025-06-23 | 9.26 | 9.43 | 0.14 | 1.51% | 9.23 | 9.48 | 270847 | 25385.69 | 0.36% |
| 2025-06-20 | 9.31 | 9.29 | -0.02 | -0.21% | 9.29 | 9.38 | 150747 | 14055.45 | 0.20% |
| 2025-06-19 | 9.51 | 9.31 | -0.21 | -2.21% | 9.29 | 9.52 | 299576 | 28068.85 | 0.40% |
| 2025-06-18 | 9.61 | 9.52 | -0.14 | -1.45% | 9.47 | 9.64 | 239713 | 22860.10 | 0.32% |
| 2025-06-17 | 9.61 | 9.66 | 0.02 | 0.21% | 9.59 | 9.66 | 235879 | 22709.00 | 0.32% |
| 2025-06-16 | 9.50 | 9.64 | 0.10 | 1.05% | 9.50 | 9.65 | 295417 | 28275.70 | 0.40% |
| 2025-06-13 | 9.57 | 9.54 | -0.02 | -0.21% | 9.47 | 9.64 | 345220 | 32925.13 | 0.46% |
| 2025-06-12 | 9.59 | 9.56 | -0.05 | -0.52% | 9.54 | 9.66 | 399779 | 38329.25 | 0.54% |
| 2025-06-11 | 9.48 | 9.61 | 0.15 | 1.59% | 9.46 | 9.72 | 472407 | 45483.91 | 0.64% |
| 2025-06-10 | 9.58 | 9.46 | -0.10 | -1.05% | 9.40 | 9.58 | 248083 | 23552.33 | 0.33% |
| 2025-06-09 | 9.61 | 9.56 | 0.05 | 0.53% | 9.53 | 9.67 | 266339 | 25543.72 | 0.36% |
| 2025-06-06 | 9.62 | 9.51 | -0.09 | -0.94% | 9.50 | 9.63 | 222752 | 21254.32 | 0.30% |
| 2025-06-05 | 9.58 | 9.60 | 0.02 | 0.21% | 9.55 | 9.64 | 298506 | 28627.27 | 0.40% |
| 2025-06-04 | 9.49 | 9.58 | 0.08 | 0.84% | 9.46 | 9.60 | 334502 | 31947.82 | 0.45% |
| 2025-06-03 | 9.30 | 9.50 | 0.17 | 1.82% | 9.25 | 9.52 | 381896 | 36010.72 | 0.51% |
| 2025-05-30 | 9.31 | 9.33 | 0.01 | 0.11% | 9.27 | 9.35 | 178965 | 16665.76 | 0.24% |
| 2025-05-29 | 9.20 | 9.32 | 0.12 | 1.30% | 9.20 | 9.34 | 231929 | 21558.95 | 0.31% |
| 2025-05-28 | 9.25 | 9.20 | -0.06 | -0.65% | 9.18 | 9.27 | 143519 | 13225.84 | 0.19% |
| 2025-05-27 | 9.24 | 9.26 | 0.01 | 0.11% | 9.21 | 9.28 | 148897 | 13755.23 | 0.20% |
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。
