| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 10.71 | 10.89 | -0.15 | -1.36% | 10.51 | 11.03 | 657459 | 71166.82 | 8.09% |
| 2025-08-21 | 11.40 | 11.04 | 0.28 | 2.60% | 10.96 | 11.84 | 1374806 | 156731.41 | 16.91% |
| 2025-08-20 | 9.76 | 10.76 | 0.98 | 10.02% | 9.71 | 10.76 | 740278 | 77235.48 | 9.10% |
| 2025-08-19 | 9.67 | 9.78 | 0.10 | 1.03% | 9.60 | 9.89 | 259496 | 25324.34 | 3.19% |
| 2025-08-18 | 9.55 | 9.68 | 0.13 | 1.36% | 9.55 | 9.76 | 211523 | 20474.74 | 2.60% |
| 2025-08-15 | 9.51 | 9.55 | -0.06 | -0.62% | 9.50 | 9.59 | 121570 | 11608.56 | 1.50% |
| 2025-08-14 | 9.54 | 9.61 | 0.08 | 0.84% | 9.42 | 9.78 | 216590 | 20771.64 | 2.66% |
| 2025-08-13 | 9.58 | 9.53 | -0.03 | -0.31% | 9.50 | 9.60 | 93669 | 8918.51 | 1.15% |
| 2025-08-12 | 9.61 | 9.56 | -0.10 | -1.04% | 9.53 | 9.63 | 104268 | 9972.28 | 1.28% |
| 2025-08-11 | 9.62 | 9.66 | -0.03 | -0.31% | 9.58 | 9.68 | 95725 | 9228.67 | 1.18% |
| 2025-08-08 | 9.62 | 9.69 | 0.05 | 0.52% | 9.53 | 9.84 | 132826 | 12795.97 | 1.63% |
| 2025-08-07 | 9.75 | 9.64 | -0.04 | -0.41% | 9.61 | 9.75 | 77865 | 7508.19 | 0.96% |
| 2025-08-06 | 9.64 | 9.68 | 0.05 | 0.52% | 9.58 | 9.68 | 92345 | 8898.49 | 1.14% |
| 2025-08-05 | 9.54 | 9.63 | 0.09 | 0.94% | 9.54 | 9.65 | 85801 | 8247.70 | 1.06% |
| 2025-08-04 | 9.48 | 9.54 | -0.01 | -0.10% | 9.44 | 9.54 | 59065 | 5615.15 | 0.73% |
| 2025-08-01 | 9.52 | 9.55 | 0.03 | 0.32% | 9.46 | 9.59 | 90814 | 8648.37 | 1.12% |
| 2025-07-31 | 9.60 | 9.52 | -0.12 | -1.24% | 9.50 | 9.66 | 100776 | 9646.39 | 1.24% |
| 2025-07-30 | 9.69 | 9.64 | -0.04 | -0.41% | 9.56 | 9.71 | 81484 | 7857.06 | 1.00% |
| 2025-07-29 | 9.72 | 9.68 | -0.02 | -0.21% | 9.55 | 9.72 | 117114 | 11263.20 | 1.44% |
| 2025-07-28 | 9.77 | 9.70 | -0.05 | -0.51% | 9.68 | 9.78 | 121874 | 11841.21 | 1.50% |
| 2025-07-25 | 9.85 | 9.75 | -0.10 | -1.02% | 9.71 | 9.85 | 152496 | 14866.86 | 1.88% |
| 2025-07-24 | 9.75 | 9.85 | 0.07 | 0.72% | 9.74 | 9.95 | 115004 | 11328.26 | 1.41% |
| 2025-07-23 | 9.96 | 9.78 | -0.17 | -1.71% | 9.77 | 9.98 | 152447 | 15031.79 | 1.88% |
| 2025-07-22 | 10.02 | 9.95 | -0.07 | -0.70% | 9.86 | 10.05 | 132905 | 13177.41 | 1.63% |
| 2025-07-21 | 9.87 | 10.02 | 0.22 | 2.24% | 9.83 | 10.03 | 227486 | 22686.15 | 2.80% |
| 2025-07-18 | 9.85 | 9.80 | -0.05 | -0.51% | 9.75 | 9.88 | 103185 | 10108.01 | 1.27% |
| 2025-07-17 | 9.82 | 9.85 | 0.03 | 0.31% | 9.75 | 9.85 | 93587 | 9194.12 | 1.15% |
| 2025-07-16 | 9.82 | 9.82 | 0.02 | 0.20% | 9.78 | 9.92 | 87786 | 8648.90 | 1.08% |
| 2025-07-15 | 9.90 | 9.80 | -0.15 | -1.51% | 9.67 | 9.95 | 179408 | 17532.68 | 2.21% |
| 2025-07-14 | 9.98 | 9.95 | -0.02 | -0.20% | 9.92 | 10.07 | 131352 | 13119.68 | 1.62% |
| 2025-07-11 | 9.97 | 9.97 | 0.00 | 0.00% | 9.88 | 10.04 | 144442 | 14401.28 | 1.78% |
| 2025-07-10 | 9.95 | 9.97 | -0.03 | -0.30% | 9.91 | 10.00 | 102383 | 10185.08 | 1.26% |
| 2025-07-09 | 10.08 | 10.00 | -0.08 | -0.79% | 9.93 | 10.12 | 218358 | 21887.49 | 2.69% |
| 2025-07-08 | 9.82 | 10.08 | 0.31 | 3.17% | 9.79 | 10.09 | 358846 | 35913.07 | 4.41% |
| 2025-07-07 | 9.72 | 9.77 | 0.05 | 0.51% | 9.64 | 9.79 | 83180 | 8094.50 | 1.02% |
| 2025-07-04 | 9.84 | 9.72 | -0.11 | -1.12% | 9.72 | 9.85 | 115902 | 11321.17 | 1.43% |
| 2025-07-03 | 9.87 | 9.83 | -0.04 | -0.41% | 9.76 | 9.92 | 119979 | 11782.54 | 1.48% |
| 2025-07-02 | 9.91 | 9.87 | -0.10 | -1.00% | 9.82 | 10.02 | 146873 | 14495.83 | 1.81% |
| 2025-07-01 | 10.04 | 9.97 | -0.09 | -0.89% | 9.87 | 10.04 | 150575 | 14980.10 | 1.85% |
| 2025-06-30 | 9.81 | 10.06 | 0.24 | 2.44% | 9.81 | 10.10 | 254950 | 25460.32 | 3.14% |
| 2025-06-27 | 9.82 | 9.82 | 0.00 | 0.00% | 9.77 | 10.07 | 190737 | 18873.25 | 2.35% |
| 2025-06-26 | 9.99 | 9.82 | -0.17 | -1.70% | 9.82 | 10.07 | 213522 | 21139.00 | 2.63% |
| 2025-06-25 | 9.78 | 9.99 | 0.20 | 2.04% | 9.73 | 10.09 | 264709 | 26227.96 | 3.26% |
| 2025-06-24 | 9.68 | 9.79 | 0.12 | 1.24% | 9.62 | 9.89 | 210024 | 20512.05 | 2.58% |
| 2025-06-23 | 9.35 | 9.67 | 0.17 | 1.79% | 9.26 | 9.75 | 196205 | 18666.03 | 2.41% |
| 2025-06-20 | 9.90 | 9.50 | -0.58 | -5.75% | 9.50 | 9.96 | 403717 | 38866.65 | 4.97% |
| 2025-06-19 | 9.89 | 10.08 | 0.30 | 3.07% | 9.89 | 10.70 | 586651 | 60576.44 | 7.22% |
| 2025-06-18 | 9.86 | 9.78 | -0.20 | -2.00% | 9.69 | 10.00 | 170251 | 16645.42 | 2.09% |
| 2025-06-17 | 9.80 | 9.98 | 0.12 | 1.22% | 9.75 | 10.22 | 227198 | 22649.90 | 2.79% |
| 2025-06-16 | 9.67 | 9.86 | 0.19 | 1.96% | 9.63 | 9.87 | 130868 | 12800.99 | 1.61% |
| 2025-06-13 | 9.83 | 9.67 | -0.24 | -2.42% | 9.63 | 9.85 | 175699 | 17065.95 | 2.16% |
| 2025-06-12 | 10.00 | 9.91 | -0.16 | -1.59% | 9.87 | 10.02 | 158305 | 15729.18 | 1.95% |
| 2025-06-11 | 10.11 | 10.12 | 0.00 | 0.00% | 10.08 | 10.20 | 151001 | 15290.73 | 1.86% |
| 2025-06-10 | 10.58 | 10.12 | -0.31 | -2.97% | 9.92 | 10.60 | 330839 | 33774.22 | 4.07% |
| 2025-06-09 | 10.39 | 10.43 | 0.04 | 0.38% | 10.37 | 10.88 | 410279 | 43118.75 | 5.05% |
| 2025-06-06 | 10.24 | 10.39 | 0.12 | 1.17% | 10.07 | 10.53 | 275551 | 28197.21 | 3.39% |
| 2025-06-05 | 10.35 | 10.27 | -0.05 | -0.48% | 10.18 | 10.39 | 228264 | 23459.92 | 2.81% |
| 2025-06-04 | 10.20 | 10.32 | 0.14 | 1.38% | 10.16 | 10.34 | 278426 | 28535.34 | 3.42% |
| 2025-06-03 | 9.99 | 10.18 | 0.02 | 0.20% | 9.99 | 10.29 | 209107 | 21312.88 | 2.57% |
| 2025-05-30 | 10.46 | 10.16 | -0.27 | -2.59% | 10.11 | 10.63 | 330474 | 34016.04 | 4.06% |
| 2025-05-29 | 10.60 | 10.43 | -0.17 | -1.60% | 10.38 | 10.69 | 703483 | 73651.24 | 8.65% |
| 2025-05-28 | 9.65 | 10.60 | 0.96 | 9.96% | 9.65 | 10.60 | 752943 | 77568.72 | 9.26% |
| 2025-05-27 | 9.76 | 9.64 | -0.14 | -1.43% | 9.53 | 9.76 | 132153 | 12737.63 | 1.63% |
| 2025-05-26 | 9.52 | 9.78 | 0.02 | 0.20% | 9.39 | 9.78 | 198178 | 19103.70 | 2.44% |
| 2025-05-23 | 10.30 | 9.76 | -0.83 | -7.84% | 9.64 | 10.38 | 571742 | 56819.99 | 7.03% |
| 2025-05-22 | 10.13 | 10.59 | 0.40 | 3.93% | 10.07 | 11.00 | 803170 | 85483.27 | 9.88% |
| 2025-05-21 | 10.25 | 10.19 | -0.15 | -1.45% | 10.15 | 10.34 | 148629 | 15174.07 | 1.83% |
| 2025-05-20 | 10.06 | 10.34 | 0.28 | 2.78% | 9.96 | 10.47 | 279696 | 28727.06 | 3.44% |
| 2025-05-19 | 9.98 | 10.06 | 0.01 | 0.10% | 9.95 | 10.13 | 127400 | 12784.87 | 1.57% |
| 2025-05-16 | 9.99 | 10.05 | 0.04 | 0.40% | 9.92 | 10.13 | 114479 | 11502.32 | 1.41% |
| 2025-05-15 | 10.25 | 10.01 | -0.24 | -2.34% | 10.00 | 10.25 | 183458 | 18466.82 | 2.26% |
| 2025-05-14 | 10.20 | 10.25 | -0.06 | -0.58% | 10.18 | 10.55 | 278034 | 28653.29 | 3.42% |
| 2025-05-13 | 10.46 | 10.31 | -0.01 | -0.10% | 10.28 | 10.87 | 338482 | 35487.75 | 4.16% |
| 2025-05-12 | 10.38 | 10.32 | 0.13 | 1.28% | 10.23 | 10.46 | 233909 | 24145.03 | 2.88% |
| 2025-05-09 | 10.47 | 10.19 | -0.19 | -1.83% | 10.17 | 10.66 | 346317 | 35815.03 | 4.26% |
| 2025-05-08 | 10.09 | 10.38 | 0.20 | 1.96% | 10.09 | 10.74 | 450594 | 46853.64 | 5.54% |
| 2025-05-07 | 10.08 | 10.18 | 0.21 | 2.11% | 9.88 | 10.35 | 411028 | 41491.97 | 5.06% |
| 2025-05-06 | 9.62 | 9.97 | 0.42 | 4.40% | 9.61 | 9.97 | 230773 | 22753.47 | 2.84% |
| 2025-04-30 | 9.33 | 9.55 | 0.21 | 2.25% | 9.33 | 9.72 | 192554 | 18401.27 | 2.37% |
| 2025-04-29 | 9.12 | 9.34 | 0.13 | 1.41% | 9.06 | 9.36 | 194994 | 18106.74 | 2.40% |
日出东方(603366)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。
