| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.27 | 9.32 | 0.05 | 0.54% | 9.24 | 9.34 | 86762 | 8067.10 | 1.07% |
| 2025-10-24 | 9.25 | 9.27 | 0.02 | 0.22% | 9.23 | 9.32 | 69640 | 6462.53 | 0.86% |
| 2025-10-23 | 9.22 | 9.25 | 0.02 | 0.22% | 9.10 | 9.25 | 84720 | 7760.28 | 1.04% |
| 2025-10-22 | 9.24 | 9.23 | -0.04 | -0.43% | 9.18 | 9.30 | 61741 | 5712.15 | 0.76% |
| 2025-10-21 | 9.19 | 9.27 | 0.09 | 0.98% | 9.11 | 9.27 | 81181 | 7463.89 | 1.00% |
| 2025-10-20 | 9.23 | 9.18 | -0.01 | -0.11% | 9.12 | 9.29 | 86204 | 7907.48 | 1.06% |
| 2025-10-17 | 9.43 | 9.19 | -0.24 | -2.55% | 9.18 | 9.45 | 106539 | 9898.18 | 1.31% |
| 2025-10-16 | 9.53 | 9.43 | -0.01 | -0.11% | 9.41 | 9.61 | 116041 | 11020.54 | 1.43% |
| 2025-10-15 | 9.36 | 9.44 | 0.12 | 1.29% | 9.23 | 9.44 | 96491 | 9014.27 | 1.19% |
| 2025-10-14 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.48 | 126480 | 11849.49 | 1.56% |
| 2025-10-13 | 9.11 | 9.29 | -0.17 | -1.80% | 9.00 | 9.30 | 132425 | 12166.65 | 1.63% |
| 2025-10-10 | 9.45 | 9.46 | 0.00 | 0.00% | 9.40 | 9.51 | 84267 | 7970.80 | 1.04% |
| 2025-10-09 | 9.50 | 9.46 | -0.01 | -0.11% | 9.38 | 9.54 | 108817 | 10280.32 | 1.34% |
| 2025-09-30 | 9.44 | 9.47 | 0.05 | 0.53% | 9.39 | 9.54 | 83567 | 7917.31 | 1.03% |
| 2025-09-29 | 9.50 | 9.42 | -0.13 | -1.36% | 9.31 | 9.51 | 116773 | 10981.77 | 1.44% |
| 2025-09-26 | 9.71 | 9.55 | -0.21 | -2.15% | 9.55 | 9.72 | 100511 | 9638.54 | 1.24% |
| 2025-09-25 | 9.60 | 9.76 | 0.14 | 1.46% | 9.54 | 9.91 | 182417 | 17799.52 | 2.24% |
| 2025-09-24 | 9.51 | 9.62 | 0.09 | 0.94% | 9.40 | 9.62 | 103560 | 9894.60 | 1.27% |
| 2025-09-23 | 9.73 | 9.53 | -0.17 | -1.75% | 9.35 | 9.73 | 185132 | 17533.54 | 2.28% |
| 2025-09-22 | 9.85 | 9.70 | -0.13 | -1.32% | 9.65 | 9.88 | 139928 | 13581.05 | 1.72% |
| 2025-09-19 | 9.94 | 9.83 | -0.09 | -0.91% | 9.73 | 9.94 | 170472 | 16726.08 | 2.10% |
| 2025-09-18 | 10.08 | 9.92 | -0.18 | -1.78% | 9.85 | 10.15 | 213756 | 21401.62 | 2.63% |
| 2025-09-17 | 10.22 | 10.10 | -0.10 | -0.98% | 10.07 | 10.22 | 188213 | 19033.68 | 2.31% |
| 2025-09-16 | 9.87 | 10.20 | 0.32 | 3.24% | 9.85 | 10.28 | 327274 | 32898.51 | 4.03% |
| 2025-09-15 | 9.98 | 9.88 | -0.09 | -0.90% | 9.87 | 9.98 | 146216 | 14472.27 | 1.80% |
| 2025-09-12 | 10.02 | 9.97 | -0.04 | -0.40% | 9.91 | 10.06 | 211572 | 21102.54 | 2.60% |
| 2025-09-11 | 9.89 | 10.01 | 0.14 | 1.42% | 9.73 | 10.02 | 207866 | 20581.20 | 2.56% |
| 2025-09-10 | 9.90 | 9.87 | -0.03 | -0.30% | 9.83 | 9.98 | 176734 | 17457.62 | 2.17% |
| 2025-09-09 | 10.18 | 9.90 | -0.27 | -2.65% | 9.90 | 10.18 | 276291 | 27609.70 | 3.40% |
| 2025-09-08 | 10.18 | 10.17 | -0.01 | -0.10% | 10.13 | 10.40 | 280872 | 28702.59 | 3.45% |
| 2025-09-05 | 10.10 | 10.18 | 0.16 | 1.60% | 9.71 | 10.20 | 353940 | 35385.12 | 4.35% |
| 2025-09-04 | 10.44 | 10.02 | -0.74 | -6.88% | 9.87 | 10.55 | 541561 | 55186.68 | 6.66% |
| 2025-09-03 | 12.00 | 10.76 | -1.19 | -9.96% | 10.76 | 12.00 | 848475 | 94830.47 | 10.44% |
| 2025-09-02 | 11.39 | 11.95 | 0.65 | 5.75% | 11.18 | 12.43 | 1193273 | 144408.88 | 14.68% |
| 2025-09-01 | 11.00 | 11.30 | 0.14 | 1.25% | 10.91 | 11.34 | 351124 | 39264.56 | 4.32% |
| 2025-08-29 | 11.56 | 11.16 | -0.28 | -2.45% | 11.11 | 11.60 | 458907 | 51625.95 | 5.64% |
| 2025-08-28 | 10.84 | 11.44 | 0.44 | 4.00% | 10.64 | 11.48 | 747179 | 84047.45 | 9.19% |
| 2025-08-27 | 10.80 | 11.00 | 0.10 | 0.92% | 10.77 | 11.80 | 804192 | 90938.10 | 9.89% |
| 2025-08-26 | 10.86 | 10.90 | -0.02 | -0.18% | 10.70 | 10.97 | 367541 | 39907.89 | 4.52% |
| 2025-08-25 | 10.85 | 10.92 | 0.03 | 0.28% | 10.67 | 11.10 | 566727 | 61595.13 | 6.97% |
| 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% |
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。
