| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 9.01 | 9.03 | -0.02 | -0.22% | 8.97 | 9.10 | 329674 | 29761.47 | 0.44% |
| 2025-04-10 | 9.10 | 9.05 | 0.17 | 1.91% | 8.92 | 9.11 | 502888 | 45464.37 | 0.68% |
| 2025-04-09 | 8.65 | 8.88 | 0.18 | 2.07% | 8.52 | 8.96 | 660607 | 57927.46 | 0.89% |
| 2025-04-08 | 8.52 | 8.70 | 0.24 | 2.84% | 8.48 | 8.72 | 769222 | 66354.94 | 1.03% |
| 2025-04-07 | 9.00 | 8.46 | -0.91 | -9.71% | 8.43 | 9.00 | 886877 | 76481.99 | 1.19% |
| 2025-04-03 | 9.31 | 9.37 | -0.01 | -0.11% | 9.28 | 9.42 | 270954 | 25372.23 | 0.36% |
| 2025-04-02 | 9.36 | 9.38 | 0.00 | 0.00% | 9.34 | 9.42 | 269024 | 25231.57 | 0.36% |
| 2025-04-01 | 9.45 | 9.38 | -0.06 | -0.64% | 9.35 | 9.50 | 470796 | 44311.23 | 0.63% |
| 2025-03-31 | 9.71 | 9.44 | -0.32 | -3.28% | 9.40 | 9.75 | 594550 | 56613.85 | 0.80% |
| 2025-03-28 | 9.76 | 9.76 | 0.03 | 0.31% | 9.72 | 9.80 | 303174 | 29602.06 | 0.41% |
| 2025-03-27 | 9.67 | 9.73 | 0.06 | 0.62% | 9.61 | 9.77 | 298697 | 28997.66 | 0.40% |
| 2025-03-26 | 9.66 | 9.67 | -0.02 | -0.21% | 9.64 | 9.72 | 275898 | 26681.87 | 0.37% |
| 2025-03-25 | 9.70 | 9.69 | 0.00 | 0.00% | 9.63 | 9.73 | 205202 | 19859.19 | 0.28% |
| 2025-03-24 | 9.67 | 9.69 | 0.03 | 0.31% | 9.58 | 9.70 | 307274 | 29618.74 | 0.41% |
| 2025-03-21 | 9.82 | 9.66 | -0.20 | -2.03% | 9.66 | 9.89 | 405395 | 39554.38 | 0.55% |
| 2025-03-20 | 9.99 | 9.86 | -0.07 | -0.70% | 9.84 | 10.10 | 443050 | 44059.91 | 0.60% |
| 2025-03-19 | 9.85 | 9.93 | 0.09 | 0.91% | 9.82 | 10.02 | 575860 | 57165.78 | 0.77% |
| 2025-03-18 | 9.83 | 9.84 | 0.05 | 0.51% | 9.81 | 9.88 | 312877 | 30794.02 | 0.42% |
| 2025-03-17 | 9.89 | 9.79 | -0.06 | -0.61% | 9.78 | 9.90 | 399043 | 39180.11 | 0.54% |
| 2025-03-14 | 9.59 | 9.85 | 0.26 | 2.71% | 9.59 | 9.91 | 771435 | 75507.55 | 1.04% |
| 2025-03-13 | 9.62 | 9.59 | -0.06 | -0.62% | 9.53 | 9.71 | 311158 | 29872.71 | 0.42% |
| 2025-03-12 | 9.59 | 9.65 | 0.06 | 0.63% | 9.56 | 9.74 | 448093 | 43232.44 | 0.60% |
| 2025-03-11 | 9.51 | 9.59 | 0.04 | 0.42% | 9.45 | 9.59 | 396996 | 37769.45 | 0.53% |
| 2025-03-10 | 9.64 | 9.55 | -0.09 | -0.93% | 9.52 | 9.65 | 386558 | 36967.43 | 0.52% |
| 2025-03-07 | 9.78 | 9.64 | -0.20 | -2.03% | 9.63 | 9.79 | 489729 | 47472.28 | 0.66% |
| 2025-03-06 | 9.72 | 9.84 | 0.18 | 1.86% | 9.67 | 9.87 | 585813 | 57372.28 | 0.79% |
| 2025-03-05 | 9.68 | 9.66 | -0.05 | -0.51% | 9.60 | 9.71 | 340695 | 32896.46 | 0.46% |
| 2025-03-04 | 9.60 | 9.71 | 0.08 | 0.83% | 9.57 | 9.74 | 362180 | 35020.17 | 0.49% |
| 2025-03-03 | 9.72 | 9.63 | -0.09 | -0.93% | 9.59 | 9.78 | 628756 | 60975.63 | 0.85% |
| 2025-02-28 | 9.94 | 9.72 | -0.25 | -2.51% | 9.69 | 10.06 | 686153 | 67680.10 | 0.92% |
| 2025-02-27 | 9.97 | 9.97 | -0.03 | -0.30% | 9.81 | 10.03 | 698011 | 69243.29 | 0.94% |
| 2025-02-26 | 9.79 | 10.00 | 0.18 | 1.83% | 9.77 | 10.00 | 596139 | 58844.40 | 0.80% |
| 2025-02-25 | 9.91 | 9.82 | -0.14 | -1.41% | 9.78 | 9.93 | 415073 | 40889.15 | 0.56% |
| 2025-02-24 | 9.96 | 9.96 | -0.03 | -0.30% | 9.93 | 10.06 | 452508 | 45176.32 | 0.61% |
| 2025-02-21 | 9.73 | 9.99 | 0.26 | 2.67% | 9.68 | 10.03 | 721908 | 71491.80 | 0.97% |
| 2025-02-20 | 9.77 | 9.73 | -0.04 | -0.41% | 9.68 | 9.80 | 319007 | 31071.97 | 0.43% |
| 2025-02-19 | 9.73 | 9.77 | 0.07 | 0.72% | 9.69 | 9.82 | 409307 | 39924.66 | 0.55% |
| 2025-02-18 | 10.00 | 9.70 | -0.30 | -3.00% | 9.67 | 10.00 | 597747 | 58915.21 | 0.80% |
| 2025-02-17 | 10.10 | 10.00 | -0.01 | -0.10% | 9.94 | 10.13 | 628056 | 62918.96 | 0.84% |
| 2025-02-14 | 9.96 | 10.01 | 0.02 | 0.20% | 9.95 | 10.05 | 318778 | 31880.35 | 0.43% |
| 2025-02-13 | 10.07 | 9.99 | -0.08 | -0.79% | 9.97 | 10.13 | 420508 | 42182.71 | 0.57% |
| 2025-02-12 | 9.95 | 10.07 | 0.12 | 1.21% | 9.92 | 10.08 | 356600 | 35600.80 | 0.48% |
| 2025-02-11 | 10.02 | 9.95 | -0.07 | -0.70% | 9.86 | 10.03 | 361535 | 35891.30 | 0.49% |
| 2025-02-10 | 10.01 | 10.02 | 0.03 | 0.30% | 9.95 | 10.07 | 404855 | 40542.70 | 0.54% |
| 2025-02-07 | 9.81 | 9.99 | 0.15 | 1.52% | 9.79 | 10.14 | 723213 | 72246.95 | 0.97% |
| 2025-02-06 | 9.71 | 9.84 | 0.10 | 1.03% | 9.65 | 9.85 | 446312 | 43587.93 | 0.60% |
| 2025-02-05 | 9.80 | 9.74 | 0.00 | 0.00% | 9.69 | 9.85 | 351301 | 34269.81 | 0.47% |
| 2025-01-27 | 9.93 | 9.74 | -0.17 | -1.72% | 9.71 | 9.99 | 348292 | 34231.00 | 0.47% |
| 2025-01-24 | 9.86 | 9.91 | 0.03 | 0.30% | 9.85 | 10.02 | 388168 | 38562.86 | 0.52% |
| 2025-01-23 | 9.94 | 9.88 | 0.08 | 0.82% | 9.88 | 10.16 | 617593 | 61798.92 | 0.83% |
| 2025-01-22 | 9.84 | 9.80 | -0.02 | -0.20% | 9.73 | 9.85 | 227181 | 22207.15 | 0.31% |
| 2025-01-21 | 9.88 | 9.82 | -0.01 | -0.10% | 9.79 | 9.92 | 277618 | 27340.62 | 0.37% |
| 2025-01-20 | 9.84 | 9.83 | 0.05 | 0.51% | 9.80 | 9.97 | 347777 | 34339.88 | 0.47% |
| 2025-01-17 | 9.74 | 9.78 | -0.01 | -0.10% | 9.72 | 9.85 | 282914 | 27698.37 | 0.38% |
| 2025-01-16 | 9.88 | 9.79 | -0.04 | -0.41% | 9.71 | 9.95 | 313595 | 30787.00 | 0.42% |
| 2025-01-15 | 9.85 | 9.83 | -0.05 | -0.51% | 9.76 | 9.90 | 369272 | 36301.73 | 0.50% |
| 2025-01-14 | 9.62 | 9.88 | 0.34 | 3.56% | 9.55 | 9.92 | 606278 | 59408.86 | 0.82% |
| 2025-01-13 | 9.38 | 9.54 | 0.07 | 0.74% | 9.33 | 9.56 | 329168 | 31217.43 | 0.44% |
| 2025-01-10 | 9.65 | 9.47 | -0.17 | -1.76% | 9.46 | 9.70 | 302417 | 28985.43 | 0.41% |
| 2025-01-09 | 9.73 | 9.64 | -0.09 | -0.92% | 9.61 | 9.81 | 280932 | 27274.49 | 0.38% |
| 2025-01-08 | 9.77 | 9.73 | -0.07 | -0.71% | 9.50 | 9.83 | 541608 | 52212.20 | 0.73% |
| 2025-01-07 | 9.77 | 9.80 | 0.04 | 0.41% | 9.66 | 9.86 | 375797 | 36682.96 | 0.51% |
| 2025-01-06 | 9.70 | 9.76 | 0.01 | 0.10% | 9.68 | 9.83 | 395963 | 38634.09 | 0.53% |
| 2025-01-03 | 10.05 | 9.75 | -0.25 | -2.50% | 9.74 | 10.09 | 614191 | 60638.23 | 0.83% |
| 2025-01-02 | 10.50 | 10.00 | -0.56 | -5.30% | 9.88 | 10.56 | 1026653 | 104559.21 | 1.38% |
| 2024-12-31 | 11.15 | 10.56 | -0.59 | -5.29% | 10.56 | 11.21 | 934623 | 101602.70 | 1.26% |
| 2024-12-30 | 11.00 | 11.15 | 0.13 | 1.18% | 10.95 | 11.18 | 756084 | 84066.30 | 1.02% |
| 2024-12-27 | 10.84 | 11.02 | 0.14 | 1.29% | 10.83 | 11.27 | 1158516 | 128494.44 | 1.56% |
| 2024-12-26 | 10.79 | 10.88 | 0.04 | 0.37% | 10.71 | 10.95 | 511841 | 55391.70 | 0.69% |
| 2024-12-25 | 10.70 | 10.84 | 0.11 | 1.03% | 10.60 | 10.85 | 659102 | 70794.69 | 0.89% |
| 2024-12-24 | 10.50 | 10.73 | 0.28 | 2.68% | 10.47 | 10.75 | 527701 | 56068.20 | 0.71% |
| 2024-12-23 | 10.53 | 10.45 | -0.10 | -0.95% | 10.44 | 10.65 | 378885 | 39884.49 | 0.51% |
| 2024-12-20 | 10.56 | 10.55 | -0.04 | -0.38% | 10.53 | 10.66 | 384646 | 40745.97 | 0.52% |
| 2024-12-19 | 10.49 | 10.59 | -0.01 | -0.09% | 10.42 | 10.62 | 421634 | 44377.07 | 0.57% |
| 2024-12-18 | 10.69 | 10.60 | -0.06 | -0.56% | 10.60 | 10.73 | 367820 | 39185.48 | 0.49% |
| 2024-12-17 | 10.65 | 10.66 | -0.01 | -0.09% | 10.62 | 10.75 | 428998 | 45810.85 | 0.58% |
| 2024-12-16 | 10.80 | 10.67 | -0.17 | -1.57% | 10.61 | 10.82 | 513099 | 54840.98 | 0.69% |
| 2024-12-13 | 11.03 | 10.84 | -0.29 | -2.61% | 10.79 | 11.04 | 835004 | 91055.88 | 1.12% |
| 2024-12-12 | 11.10 | 11.20 | 0.13 | 1.17% | 11.02 | 11.35 | 943903 | 105326.48 | 1.27% |
| 2024-12-11 | 11.16 | 11.07 | 0.08 | 0.73% | 10.98 | 11.38 | 845037 | 93978.99 | 1.14% |
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。
