| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.29 | 11.60 | 0.19 | 1.67% | 11.28 | 11.79 | 1686240 | 195399.73 | 2.26% |
| 2025-10-09 | 11.39 | 11.41 | -0.03 | -0.26% | 11.11 | 11.47 | 1294973 | 146426.91 | 1.73% |
| 2025-09-30 | 11.39 | 11.44 | -0.02 | -0.17% | 11.25 | 11.58 | 1804328 | 205810.23 | 2.42% |
| 2025-09-29 | 10.70 | 11.46 | 0.74 | 6.90% | 10.66 | 11.76 | 3400792 | 383248.66 | 4.55% |
| 2025-09-26 | 10.63 | 10.72 | 0.05 | 0.47% | 10.60 | 10.88 | 1114043 | 119953.78 | 1.49% |
| 2025-09-25 | 10.58 | 10.67 | 0.07 | 0.66% | 10.53 | 10.78 | 1108704 | 118320.77 | 1.48% |
| 2025-09-24 | 10.50 | 10.60 | 0.03 | 0.28% | 10.43 | 10.65 | 1145552 | 120789.26 | 1.53% |
| 2025-09-23 | 10.45 | 10.57 | 0.05 | 0.48% | 10.29 | 10.58 | 1142305 | 119431.82 | 1.53% |
| 2025-09-22 | 10.45 | 10.52 | 0.08 | 0.77% | 10.40 | 10.53 | 690154 | 72275.58 | 0.92% |
| 2025-09-19 | 10.42 | 10.44 | 0.00 | 0.00% | 10.39 | 10.55 | 808724 | 84657.59 | 1.08% |
| 2025-09-18 | 10.64 | 10.44 | -0.20 | -1.88% | 10.32 | 10.66 | 1520642 | 160178.53 | 2.04% |
| 2025-09-17 | 10.61 | 10.64 | 0.04 | 0.38% | 10.57 | 10.72 | 2081766 | 221128.22 | 2.79% |
| 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% |
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。
