| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
