| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.61 | 9.21 | -0.61 | -6.21% | 9.17 | 9.68 | 287811 | 26780.41 | 3.54% |
| 2025-04-25 | 9.79 | 9.82 | 0.10 | 1.03% | 9.66 | 9.90 | 210145 | 20561.86 | 2.58% |
| 2025-04-24 | 9.91 | 9.72 | -0.20 | -2.02% | 9.61 | 10.02 | 266957 | 26104.69 | 3.28% |
| 2025-04-23 | 10.15 | 9.92 | -0.14 | -1.39% | 9.86 | 10.20 | 329895 | 32918.96 | 4.06% |
| 2025-04-22 | 10.60 | 10.06 | -0.42 | -4.01% | 10.05 | 10.74 | 642264 | 66200.86 | 7.90% |
| 2025-04-21 | 9.48 | 10.48 | 0.95 | 9.97% | 9.47 | 10.48 | 543923 | 54447.69 | 6.69% |
| 2025-04-18 | 9.37 | 9.53 | 0.19 | 2.03% | 9.27 | 9.86 | 297442 | 28469.75 | 3.66% |
| 2025-04-17 | 9.17 | 9.34 | 0.04 | 0.43% | 9.17 | 9.56 | 165560 | 15576.70 | 2.04% |
| 2025-04-16 | 9.48 | 9.30 | -0.22 | -2.31% | 9.21 | 9.65 | 217913 | 20461.71 | 2.68% |
| 2025-04-15 | 9.60 | 9.52 | 0.05 | 0.53% | 9.40 | 9.67 | 216214 | 20593.90 | 2.66% |
| 2025-04-14 | 9.29 | 9.47 | 0.32 | 3.50% | 9.27 | 9.60 | 322634 | 30489.47 | 3.97% |
| 2025-04-11 | 9.11 | 9.15 | -0.17 | -1.82% | 9.07 | 9.43 | 302558 | 27955.05 | 3.72% |
| 2025-04-10 | 9.43 | 9.32 | -0.14 | -1.48% | 9.31 | 9.80 | 602551 | 57269.70 | 7.41% |
| 2025-04-09 | 8.73 | 9.46 | 0.85 | 9.87% | 7.83 | 9.47 | 531295 | 47797.57 | 6.53% |
| 2025-04-08 | 8.80 | 8.61 | -0.45 | -4.97% | 8.36 | 8.88 | 302429 | 25884.17 | 3.72% |
| 2025-04-07 | 9.07 | 9.06 | -1.01 | -10.03% | 9.06 | 9.29 | 165769 | 15065.14 | 2.04% |
| 2025-04-03 | 10.40 | 10.07 | -0.67 | -6.24% | 10.04 | 10.47 | 397928 | 40593.67 | 4.89% |
| 2025-04-02 | 10.08 | 10.74 | 0.72 | 7.19% | 10.04 | 11.02 | 584138 | 62464.87 | 7.18% |
| 2025-04-01 | 10.06 | 10.02 | 0.03 | 0.30% | 9.99 | 10.12 | 91401 | 9198.59 | 1.12% |
| 2025-03-31 | 10.17 | 9.99 | -0.19 | -1.87% | 9.84 | 10.20 | 150187 | 14980.43 | 1.85% |
| 2025-03-28 | 10.33 | 10.18 | -0.13 | -1.26% | 10.16 | 10.33 | 99856 | 10207.17 | 1.23% |
| 2025-03-27 | 10.40 | 10.31 | -0.14 | -1.34% | 10.29 | 10.47 | 108211 | 11204.05 | 1.33% |
| 2025-03-26 | 10.30 | 10.45 | 0.22 | 2.15% | 10.25 | 10.49 | 142906 | 14900.15 | 1.76% |
| 2025-03-25 | 10.40 | 10.23 | -0.22 | -2.11% | 10.18 | 10.41 | 124985 | 12849.76 | 1.54% |
| 2025-03-24 | 10.71 | 10.45 | -0.30 | -2.79% | 10.17 | 10.82 | 214920 | 22440.30 | 2.64% |
| 2025-03-21 | 11.08 | 10.75 | -0.39 | -3.50% | 10.73 | 11.09 | 207100 | 22514.91 | 2.55% |
| 2025-03-20 | 11.19 | 11.14 | -0.04 | -0.36% | 11.09 | 11.25 | 128768 | 14384.03 | 1.58% |
| 2025-03-19 | 11.30 | 11.18 | -0.18 | -1.58% | 11.13 | 11.32 | 141879 | 15904.34 | 1.75% |
| 2025-03-18 | 11.31 | 11.36 | 0.03 | 0.26% | 11.27 | 11.44 | 161643 | 18339.85 | 1.99% |
| 2025-03-17 | 11.27 | 11.33 | 0.13 | 1.16% | 11.27 | 11.54 | 194464 | 22091.45 | 2.39% |
| 2025-03-14 | 10.98 | 11.20 | 0.16 | 1.45% | 10.83 | 11.23 | 225168 | 24959.87 | 2.77% |
| 2025-03-13 | 11.39 | 11.04 | -0.42 | -3.66% | 10.96 | 11.40 | 283016 | 31445.75 | 3.48% |
| 2025-03-12 | 11.43 | 11.46 | 0.05 | 0.44% | 11.38 | 11.66 | 357208 | 41256.24 | 4.39% |
| 2025-03-11 | 11.15 | 11.41 | 0.11 | 0.97% | 11.08 | 11.70 | 303097 | 34507.07 | 3.73% |
| 2025-03-10 | 11.40 | 11.30 | -0.01 | -0.09% | 11.15 | 11.50 | 175167 | 19763.17 | 2.15% |
| 2025-03-07 | 11.41 | 11.31 | -0.18 | -1.57% | 11.22 | 11.50 | 248513 | 28218.21 | 3.06% |
| 2025-03-06 | 11.22 | 11.49 | 0.27 | 2.41% | 11.22 | 11.54 | 299366 | 34213.14 | 3.68% |
| 2025-03-05 | 11.25 | 11.22 | -0.02 | -0.18% | 11.01 | 11.29 | 210148 | 23397.89 | 2.58% |
| 2025-03-04 | 11.10 | 11.24 | 0.06 | 0.54% | 10.99 | 11.27 | 228518 | 25450.50 | 2.81% |
| 2025-03-03 | 11.10 | 11.18 | -0.10 | -0.89% | 10.91 | 11.41 | 309034 | 34573.83 | 3.80% |
| 2025-02-28 | 12.23 | 11.28 | -0.94 | -7.69% | 11.20 | 12.28 | 526973 | 61219.73 | 6.48% |
| 2025-02-27 | 12.66 | 12.22 | -0.44 | -3.48% | 12.04 | 12.66 | 477954 | 58780.72 | 5.88% |
| 2025-02-26 | 12.36 | 12.66 | 0.31 | 2.51% | 12.30 | 12.98 | 629917 | 79788.55 | 7.75% |
| 2025-02-25 | 12.10 | 12.35 | 0.06 | 0.49% | 12.10 | 12.76 | 619268 | 77000.34 | 7.62% |
| 2025-02-24 | 12.35 | 12.29 | -0.09 | -0.73% | 12.09 | 12.39 | 348982 | 42640.31 | 4.29% |
| 2025-02-21 | 12.24 | 12.38 | 0.04 | 0.32% | 12.15 | 12.43 | 393873 | 48461.09 | 4.84% |
| 2025-02-20 | 12.36 | 12.34 | 0.01 | 0.08% | 12.20 | 12.46 | 367928 | 45306.28 | 4.53% |
| 2025-02-19 | 12.00 | 12.33 | 0.33 | 2.75% | 11.91 | 12.35 | 460848 | 56204.91 | 5.67% |
| 2025-02-18 | 12.93 | 12.00 | -1.09 | -8.33% | 11.92 | 12.93 | 754026 | 93027.48 | 9.27% |
| 2025-02-17 | 13.04 | 13.09 | -0.06 | -0.46% | 12.80 | 13.26 | 736813 | 95638.82 | 9.06% |
| 2025-02-14 | 13.85 | 13.15 | -1.22 | -8.49% | 12.96 | 14.04 | 1037012 | 138406.98 | 12.75% |
| 2025-02-13 | 14.45 | 14.37 | 0.10 | 0.70% | 14.00 | 15.70 | 1493657 | 221821.08 | 18.37% |
| 2025-02-12 | 12.86 | 14.27 | 1.30 | 10.02% | 12.43 | 14.27 | 1519876 | 203889.64 | 18.69% |
| 2025-02-11 | 11.85 | 12.97 | 1.18 | 10.01% | 11.40 | 12.97 | 1230079 | 154400.88 | 15.13% |
| 2025-02-10 | 11.21 | 11.79 | 0.56 | 4.99% | 11.16 | 11.82 | 707496 | 82071.98 | 8.70% |
| 2025-02-07 | 11.20 | 11.23 | 0.26 | 2.37% | 10.89 | 11.45 | 539901 | 60534.44 | 6.64% |
| 2025-02-06 | 10.63 | 10.97 | 0.34 | 3.20% | 10.50 | 10.98 | 363769 | 39341.91 | 4.47% |
| 2025-02-05 | 10.60 | 10.63 | 0.18 | 1.72% | 10.44 | 10.69 | 249679 | 26403.97 | 3.07% |
| 2025-01-27 | 11.08 | 10.45 | -0.51 | -4.65% | 10.38 | 11.14 | 307979 | 32786.67 | 3.79% |
| 2025-01-24 | 10.86 | 10.96 | 0.12 | 1.11% | 10.72 | 11.06 | 330654 | 36165.82 | 4.07% |
| 2025-01-23 | 10.91 | 10.84 | -0.07 | -0.64% | 10.84 | 11.24 | 355770 | 39253.35 | 4.38% |
| 2025-01-22 | 11.29 | 10.91 | -0.28 | -2.50% | 10.84 | 11.31 | 362654 | 39892.40 | 4.46% |
| 2025-01-21 | 11.60 | 11.19 | -0.33 | -2.86% | 11.08 | 11.63 | 474895 | 53409.90 | 5.84% |
| 2025-01-20 | 11.50 | 11.52 | 0.01 | 0.09% | 11.33 | 11.83 | 557900 | 64498.11 | 6.86% |
| 2025-01-17 | 11.36 | 11.51 | 0.11 | 0.96% | 11.08 | 11.61 | 593258 | 67672.05 | 7.30% |
| 2025-01-16 | 11.22 | 11.40 | 0.25 | 2.24% | 11.15 | 11.72 | 689220 | 78939.84 | 8.48% |
| 2025-01-15 | 11.30 | 11.15 | -0.09 | -0.80% | 10.98 | 11.66 | 649736 | 72940.10 | 7.99% |
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。
