| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 11.00 | 10.43 | -1.15 | -9.93% | 10.42 | 11.25 | 1089124 | 116032.24 | 13.40% |
| 2025-11-19 | 11.59 | 11.58 | -1.29 | -10.02% | 11.58 | 12.17 | 1190503 | 139466.31 | 14.64% |
| 2025-11-18 | 13.37 | 12.87 | 0.69 | 5.67% | 12.38 | 13.40 | 2057943 | 270008.97 | 25.31% |
| 2025-11-17 | 12.18 | 12.18 | 1.11 | 10.03% | 12.18 | 12.18 | 118789 | 14468.50 | 1.46% |
| 2025-11-14 | 10.06 | 11.07 | 1.01 | 10.04% | 10.06 | 11.07 | 624863 | 66761.05 | 7.69% |
| 2025-11-13 | 9.96 | 10.06 | 0.06 | 0.60% | 9.78 | 10.22 | 263520 | 26423.38 | 3.24% |
| 2025-11-12 | 10.15 | 10.00 | 0.06 | 0.60% | 9.96 | 10.33 | 250106 | 25206.27 | 3.08% |
| 2025-11-11 | 9.84 | 9.94 | 0.09 | 0.91% | 9.74 | 10.15 | 267793 | 26719.35 | 3.29% |
| 2025-11-10 | 9.66 | 9.85 | 0.19 | 1.97% | 9.60 | 9.85 | 155650 | 15213.42 | 1.91% |
| 2025-11-07 | 9.80 | 9.66 | -0.20 | -2.03% | 9.64 | 9.87 | 202152 | 19646.07 | 2.49% |
| 2025-11-06 | 9.92 | 9.86 | -0.09 | -0.90% | 9.78 | 9.99 | 183455 | 18072.61 | 2.26% |
| 2025-11-05 | 10.10 | 9.95 | -0.28 | -2.74% | 9.85 | 10.10 | 282900 | 28205.52 | 3.48% |
| 2025-11-04 | 10.28 | 10.23 | 0.04 | 0.39% | 10.02 | 10.43 | 335040 | 34198.45 | 4.12% |
| 2025-11-03 | 10.12 | 10.19 | 0.08 | 0.79% | 9.90 | 10.39 | 313355 | 31890.12 | 3.85% |
| 2025-10-31 | 9.70 | 10.11 | 0.22 | 2.22% | 9.70 | 10.33 | 405578 | 40569.09 | 4.99% |
| 2025-10-30 | 9.61 | 9.89 | 0.28 | 2.91% | 9.53 | 10.49 | 485350 | 48668.86 | 5.97% |
| 2025-10-29 | 9.43 | 9.61 | 0.09 | 0.95% | 9.31 | 9.73 | 239653 | 22806.26 | 2.95% |
| 2025-10-28 | 9.26 | 9.52 | 0.20 | 2.15% | 9.21 | 9.75 | 259096 | 24457.47 | 3.19% |
| 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% |
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。
