| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.81 | 10.88 | 0.06 | 0.55% | 10.60 | 11.09 | 760830 | 81985.79 | 9.36% |
| 2026-03-23 | 10.53 | 10.82 | 0.19 | 1.79% | 10.41 | 11.00 | 951641 | 102258.43 | 11.70% |
| 2026-03-20 | 10.59 | 10.63 | -0.12 | -1.12% | 10.30 | 10.95 | 1201345 | 126881.27 | 14.78% |
| 2026-03-19 | 9.75 | 10.75 | 0.98 | 10.03% | 9.68 | 10.75 | 699706 | 74207.23 | 8.61% |
| 2026-03-18 | 9.91 | 9.77 | -0.27 | -2.69% | 9.70 | 10.12 | 496669 | 48851.91 | 6.11% |
| 2026-03-17 | 10.03 | 10.04 | -0.04 | -0.40% | 9.99 | 10.64 | 715769 | 73330.30 | 8.80% |
| 2026-03-16 | 10.61 | 10.08 | -0.24 | -2.33% | 10.00 | 11.13 | 1200558 | 125596.02 | 14.77% |
| 2026-03-13 | 9.42 | 10.32 | 0.94 | 10.02% | 9.36 | 10.32 | 831871 | 83797.05 | 10.23% |
| 2026-03-12 | 9.21 | 9.38 | 0.17 | 1.85% | 9.14 | 9.45 | 172848 | 16082.64 | 2.13% |
| 2026-03-11 | 9.28 | 9.21 | -0.07 | -0.75% | 9.20 | 9.30 | 79293 | 7320.69 | 0.98% |
| 2026-03-10 | 9.28 | 9.28 | 0.05 | 0.54% | 9.25 | 9.31 | 73904 | 6853.72 | 0.91% |
| 2026-03-09 | 9.26 | 9.23 | -0.09 | -0.97% | 9.12 | 9.27 | 101755 | 9345.99 | 1.25% |
| 2026-03-06 | 9.20 | 9.32 | 0.12 | 1.30% | 9.15 | 9.37 | 103793 | 9614.82 | 1.28% |
| 2026-03-05 | 9.18 | 9.20 | 0.10 | 1.10% | 9.15 | 9.28 | 97735 | 8989.64 | 1.20% |
| 2026-03-04 | 9.30 | 9.10 | -0.32 | -3.40% | 9.05 | 9.34 | 183035 | 16704.54 | 2.25% |
| 2026-03-03 | 9.52 | 9.42 | 0.01 | 0.11% | 9.41 | 9.68 | 184808 | 17598.46 | 2.27% |
| 2026-03-02 | 9.60 | 9.41 | -0.30 | -3.09% | 9.40 | 9.65 | 233348 | 22155.41 | 2.87% |
| 2026-02-27 | 9.75 | 9.71 | -0.06 | -0.61% | 9.67 | 9.77 | 131343 | 12731.06 | 1.62% |
| 2026-02-26 | 9.76 | 9.77 | 0.01 | 0.10% | 9.72 | 9.85 | 118603 | 11587.74 | 1.46% |
| 2026-02-25 | 9.71 | 9.76 | 0.02 | 0.21% | 9.70 | 9.78 | 113579 | 11071.79 | 1.40% |
| 2026-02-24 | 9.79 | 9.74 | 0.01 | 0.10% | 9.72 | 9.82 | 117416 | 11445.00 | 1.44% |
| 2026-02-13 | 9.65 | 9.73 | 0.05 | 0.52% | 9.65 | 9.76 | 105058 | 10212.50 | 1.29% |
| 2026-02-12 | 9.75 | 9.68 | -0.13 | -1.33% | 9.66 | 9.80 | 154780 | 15034.12 | 1.90% |
| 2026-02-11 | 10.15 | 9.81 | -0.27 | -2.68% | 9.80 | 10.15 | 226405 | 22432.24 | 2.78% |
| 2026-02-10 | 9.88 | 10.08 | 0.20 | 2.02% | 9.79 | 10.19 | 331071 | 33147.72 | 4.07% |
| 2026-02-09 | 9.72 | 9.88 | 0.17 | 1.75% | 9.72 | 9.89 | 200254 | 19672.83 | 2.46% |
| 2026-02-06 | 9.64 | 9.71 | 0.00 | 0.00% | 9.57 | 9.74 | 143667 | 13898.05 | 1.77% |
| 2026-02-05 | 9.83 | 9.71 | -0.12 | -1.22% | 9.70 | 9.88 | 174938 | 17061.02 | 2.15% |
| 2026-02-04 | 9.65 | 9.83 | 0.14 | 1.44% | 9.60 | 9.84 | 233955 | 22805.72 | 2.88% |
| 2026-02-03 | 9.61 | 9.69 | 0.12 | 1.25% | 9.57 | 9.69 | 187917 | 18113.99 | 2.31% |
| 2026-02-02 | 9.60 | 9.57 | -0.09 | -0.93% | 9.56 | 9.81 | 227734 | 22039.87 | 2.80% |
| 2026-01-30 | 9.90 | 9.66 | -0.33 | -3.30% | 9.58 | 10.05 | 383189 | 37332.29 | 4.71% |
| 2026-01-29 | 10.34 | 9.99 | -0.35 | -3.38% | 9.97 | 10.36 | 457001 | 46181.04 | 5.62% |
| 2026-01-28 | 10.47 | 10.34 | -0.41 | -3.81% | 10.26 | 10.65 | 592819 | 61766.63 | 7.29% |
| 2026-01-27 | 10.33 | 10.75 | 0.42 | 4.07% | 10.01 | 10.99 | 956286 | 101545.44 | 11.76% |
| 2026-01-26 | 9.93 | 10.33 | 0.52 | 5.30% | 9.80 | 10.79 | 996432 | 104029.20 | 12.26% |
| 2026-01-23 | 9.63 | 9.81 | 0.20 | 2.08% | 9.60 | 9.87 | 256396 | 24989.37 | 3.15% |
| 2026-01-22 | 9.57 | 9.61 | 0.05 | 0.52% | 9.54 | 9.61 | 101793 | 9752.70 | 1.25% |
| 2026-01-21 | 9.64 | 9.56 | -0.08 | -0.83% | 9.51 | 9.64 | 147104 | 14065.61 | 1.81% |
| 2026-01-20 | 9.66 | 9.64 | -0.04 | -0.41% | 9.61 | 9.73 | 137820 | 13292.65 | 1.70% |
| 2026-01-19 | 9.62 | 9.68 | 0.06 | 0.62% | 9.53 | 9.68 | 157443 | 15161.70 | 1.94% |
| 2026-01-16 | 9.69 | 9.62 | -0.04 | -0.41% | 9.55 | 9.72 | 185059 | 17796.04 | 2.28% |
| 2026-01-15 | 9.88 | 9.66 | -0.27 | -2.72% | 9.61 | 9.91 | 314167 | 30542.66 | 3.86% |
| 2026-01-14 | 9.86 | 9.93 | 0.07 | 0.71% | 9.78 | 10.07 | 388252 | 38613.66 | 4.78% |
| 2026-01-13 | 10.15 | 9.86 | -0.32 | -3.14% | 9.81 | 10.16 | 400244 | 39785.20 | 4.92% |
| 2026-01-12 | 9.70 | 10.18 | 0.47 | 4.84% | 9.67 | 10.25 | 619860 | 62180.61 | 7.62% |
| 2026-01-09 | 9.67 | 9.71 | 0.04 | 0.41% | 9.61 | 9.74 | 248200 | 24028.00 | 3.05% |
| 2026-01-08 | 9.57 | 9.67 | 0.05 | 0.52% | 9.55 | 9.68 | 194371 | 18718.57 | 2.39% |
| 2026-01-07 | 9.75 | 9.62 | -0.11 | -1.13% | 9.59 | 9.75 | 202623 | 19532.32 | 2.49% |
| 2026-01-06 | 9.62 | 9.73 | 0.10 | 1.04% | 9.58 | 9.73 | 208269 | 20167.82 | 2.56% |
| 2026-01-05 | 9.56 | 9.63 | 0.02 | 0.21% | 9.52 | 9.66 | 197672 | 18975.27 | 2.43% |
| 2025-12-31 | 9.69 | 9.61 | -0.04 | -0.41% | 9.53 | 9.69 | 151062 | 14509.50 | 1.86% |
| 2025-12-30 | 9.60 | 9.65 | 0.03 | 0.31% | 9.53 | 9.68 | 204642 | 19678.90 | 2.52% |
| 2025-12-29 | 9.86 | 9.62 | -0.25 | -2.53% | 9.60 | 9.88 | 323912 | 31428.92 | 3.98% |
| 2025-12-26 | 9.99 | 9.87 | -0.14 | -1.40% | 9.85 | 10.00 | 325021 | 32157.75 | 4.00% |
| 2025-12-25 | 10.14 | 10.01 | -0.16 | -1.57% | 9.94 | 10.15 | 369534 | 37031.20 | 4.55% |
| 2025-12-24 | 10.06 | 10.17 | 0.02 | 0.20% | 9.99 | 10.39 | 424199 | 43335.35 | 5.22% |
| 2025-12-23 | 10.04 | 10.15 | 0.11 | 1.10% | 9.94 | 10.38 | 548864 | 56039.29 | 6.75% |
| 2025-12-22 | 10.12 | 10.04 | -0.08 | -0.79% | 9.96 | 10.18 | 381107 | 38230.35 | 4.69% |
| 2025-12-19 | 9.86 | 10.12 | 0.26 | 2.64% | 9.77 | 10.25 | 521507 | 52604.22 | 6.41% |
| 2025-12-18 | 9.82 | 9.86 | -0.05 | -0.50% | 9.80 | 10.10 | 330585 | 32927.26 | 4.07% |
| 2025-12-17 | 10.05 | 9.91 | -0.19 | -1.88% | 9.78 | 10.05 | 348820 | 34524.75 | 4.29% |
| 2025-12-16 | 9.73 | 10.10 | 0.26 | 2.64% | 9.70 | 10.25 | 599707 | 59838.46 | 7.38% |
| 2025-12-15 | 9.58 | 9.84 | 0.19 | 1.97% | 9.55 | 9.97 | 345541 | 33874.54 | 4.25% |
| 2025-12-12 | 9.55 | 9.65 | 0.02 | 0.21% | 9.51 | 9.68 | 212403 | 20417.13 | 2.61% |
| 2025-12-11 | 9.94 | 9.63 | -0.43 | -4.27% | 9.61 | 9.98 | 399109 | 38920.89 | 4.91% |
| 2025-12-10 | 9.73 | 10.06 | 0.33 | 3.39% | 9.53 | 10.26 | 714336 | 70933.55 | 8.79% |
| 2025-12-09 | 9.63 | 9.73 | 0.09 | 0.93% | 9.58 | 9.87 | 332456 | 32284.13 | 4.09% |
| 2025-12-08 | 9.59 | 9.64 | 0.10 | 1.05% | 9.54 | 9.71 | 244256 | 23504.52 | 3.00% |
| 2025-12-05 | 9.44 | 9.54 | 0.07 | 0.74% | 9.37 | 9.58 | 232348 | 22073.98 | 2.86% |
| 2025-12-04 | 9.60 | 9.47 | -0.20 | -2.07% | 9.44 | 9.66 | 285056 | 27078.54 | 3.51% |
| 2025-12-03 | 9.85 | 9.67 | -0.33 | -3.30% | 9.55 | 9.88 | 493428 | 47739.34 | 6.07% |
| 2025-12-02 | 9.51 | 10.00 | 0.49 | 5.15% | 9.36 | 10.15 | 889475 | 87785.89 | 10.94% |
| 2025-12-01 | 9.50 | 9.51 | 0.01 | 0.11% | 9.39 | 9.58 | 235590 | 22387.64 | 2.90% |
| 2025-11-28 | 9.36 | 9.50 | 0.11 | 1.17% | 9.31 | 9.51 | 260940 | 24576.49 | 3.21% |
| 2025-11-27 | 9.55 | 9.39 | -0.15 | -1.57% | 9.37 | 9.60 | 354305 | 33577.95 | 4.36% |
| 2025-11-26 | 9.68 | 9.54 | -0.20 | -2.05% | 9.52 | 9.79 | 402885 | 38857.43 | 4.96% |
| 2025-11-25 | 9.71 | 9.74 | 0.04 | 0.41% | 9.57 | 9.83 | 443306 | 43143.90 | 5.45% |
| 2025-11-24 | 9.69 | 9.70 | 0.12 | 1.25% | 9.41 | 9.77 | 545066 | 52342.62 | 6.70% |
| 2025-11-21 | 10.16 | 9.58 | -0.85 | -8.15% | 9.57 | 10.35 | 748680 | 74210.04 | 9.21% |
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。
