| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 48.71 | 49.81 | 1.11 | 2.28% | 48.70 | 50.10 | 100857 | 50000.20 | 1.47% |
| 2025-03-31 | 49.52 | 48.70 | -1.35 | -2.70% | 48.70 | 49.95 | 108484 | 53488.36 | 1.58% |
| 2025-03-28 | 49.30 | 50.05 | 0.50 | 1.01% | 48.68 | 50.49 | 110026 | 54398.12 | 1.60% |
| 2025-03-27 | 48.88 | 49.55 | -0.17 | -0.34% | 48.00 | 50.30 | 131371 | 64723.20 | 1.91% |
| 2025-03-26 | 49.29 | 49.72 | 0.15 | 0.30% | 48.75 | 50.26 | 94391 | 46926.91 | 1.37% |
| 2025-03-25 | 51.00 | 49.57 | -2.53 | -4.86% | 49.50 | 51.87 | 158554 | 80388.46 | 2.31% |
| 2025-03-24 | 52.49 | 52.10 | 1.31 | 2.58% | 49.86 | 52.49 | 220143 | 112550.18 | 3.20% |
| 2025-03-21 | 48.99 | 50.79 | 1.96 | 4.01% | 48.99 | 51.51 | 278691 | 140648.88 | 4.05% |
| 2025-03-20 | 48.49 | 48.83 | 0.34 | 0.70% | 47.89 | 49.47 | 143865 | 70210.52 | 2.09% |
| 2025-03-19 | 48.40 | 48.49 | -0.01 | -0.02% | 48.13 | 49.48 | 136526 | 66424.24 | 1.99% |
| 2025-03-18 | 49.04 | 48.50 | -0.63 | -1.28% | 48.00 | 49.13 | 122485 | 59305.75 | 1.78% |
| 2025-03-17 | 49.97 | 49.13 | 0.46 | 0.95% | 48.85 | 50.30 | 166942 | 82456.95 | 2.43% |
| 2025-03-14 | 47.48 | 48.67 | 2.12 | 4.55% | 47.48 | 49.26 | 276816 | 134666.23 | 4.03% |
| 2025-03-13 | 46.52 | 46.55 | 0.03 | 0.06% | 46.10 | 47.08 | 57263 | 26655.71 | 0.83% |
| 2025-03-12 | 47.22 | 46.52 | -0.60 | -1.27% | 46.23 | 47.23 | 66147 | 30770.90 | 0.96% |
| 2025-03-11 | 45.86 | 47.12 | 0.86 | 1.86% | 45.69 | 47.12 | 78348 | 36451.17 | 1.14% |
| 2025-03-10 | 46.40 | 46.26 | -0.31 | -0.67% | 45.86 | 46.89 | 69681 | 32244.47 | 1.01% |
| 2025-03-07 | 46.11 | 46.57 | 0.24 | 0.52% | 45.66 | 47.10 | 90995 | 42270.07 | 1.32% |
| 2025-03-06 | 46.22 | 46.33 | 0.10 | 0.22% | 45.81 | 46.68 | 80510 | 37230.75 | 1.17% |
| 2025-03-05 | 46.97 | 46.23 | -0.75 | -1.60% | 46.06 | 47.12 | 70421 | 32667.85 | 1.02% |
| 2025-03-04 | 46.80 | 46.98 | -0.22 | -0.47% | 46.29 | 47.11 | 70980 | 33186.11 | 1.03% |
| 2025-03-03 | 47.74 | 47.20 | -0.40 | -0.84% | 46.93 | 49.24 | 127073 | 61233.02 | 1.85% |
| 2025-02-28 | 47.10 | 47.60 | 0.40 | 0.85% | 46.96 | 48.20 | 139866 | 66865.83 | 2.03% |
| 2025-02-27 | 47.27 | 47.20 | 0.02 | 0.04% | 46.63 | 47.30 | 95390 | 44860.57 | 1.39% |
| 2025-02-26 | 46.43 | 47.18 | 0.75 | 1.62% | 46.43 | 47.46 | 112971 | 53173.43 | 1.64% |
| 2025-02-25 | 45.65 | 46.43 | 0.41 | 0.89% | 45.59 | 47.66 | 178426 | 83683.59 | 2.59% |
| 2025-02-24 | 45.95 | 46.02 | 0.26 | 0.57% | 45.48 | 46.50 | 122614 | 56397.93 | 1.78% |
| 2025-02-21 | 46.14 | 45.76 | -0.38 | -0.82% | 45.22 | 46.48 | 185236 | 84723.20 | 2.69% |
| 2025-02-20 | 48.31 | 46.14 | -2.34 | -4.83% | 45.86 | 48.48 | 289700 | 135159.55 | 4.21% |
| 2025-02-19 | 48.41 | 48.48 | 0.11 | 0.23% | 48.00 | 49.09 | 89370 | 43433.62 | 1.30% |
| 2025-02-18 | 49.40 | 48.37 | -0.95 | -1.93% | 48.19 | 49.78 | 115174 | 56374.49 | 1.67% |
| 2025-02-17 | 50.68 | 49.32 | -1.38 | -2.72% | 49.12 | 50.68 | 131961 | 65371.37 | 1.92% |
| 2025-02-14 | 48.57 | 50.70 | 2.01 | 4.13% | 48.56 | 51.38 | 176078 | 88912.02 | 2.56% |
| 2025-02-13 | 49.30 | 48.69 | -0.53 | -1.08% | 48.56 | 49.69 | 106013 | 51947.67 | 1.54% |
| 2025-02-12 | 49.50 | 49.22 | -0.48 | -0.97% | 49.01 | 49.88 | 97103 | 47883.96 | 1.41% |
| 2025-02-11 | 49.86 | 49.70 | -0.16 | -0.32% | 48.30 | 49.98 | 123484 | 60657.68 | 1.80% |
| 2025-02-10 | 52.25 | 49.86 | -2.43 | -4.65% | 49.80 | 52.55 | 188337 | 94814.14 | 2.74% |
| 2025-02-07 | 51.53 | 52.29 | 0.64 | 1.24% | 51.36 | 53.35 | 104727 | 55086.77 | 1.52% |
| 2025-02-06 | 51.16 | 51.65 | 0.25 | 0.49% | 50.09 | 51.67 | 79946 | 40821.04 | 1.16% |
| 2025-02-05 | 52.30 | 51.40 | -1.30 | -2.47% | 51.20 | 52.80 | 97063 | 50124.85 | 1.41% |
| 2025-01-27 | 53.16 | 52.70 | -0.50 | -0.94% | 52.67 | 53.56 | 58725 | 31110.99 | 0.85% |
| 2025-01-24 | 52.52 | 53.20 | 0.70 | 1.33% | 52.31 | 53.50 | 82633 | 43927.62 | 1.20% |
| 2025-01-23 | 54.45 | 52.50 | -1.54 | -2.85% | 52.36 | 54.55 | 108767 | 57838.03 | 1.58% |
| 2025-01-22 | 53.83 | 54.04 | -0.04 | -0.07% | 53.11 | 54.70 | 58267 | 31300.09 | 0.85% |
| 2025-01-21 | 54.52 | 54.08 | -0.44 | -0.81% | 52.64 | 54.70 | 77174 | 41464.38 | 1.12% |
| 2025-01-20 | 54.31 | 54.52 | 0.40 | 0.74% | 53.90 | 55.35 | 76771 | 41797.61 | 1.12% |
| 2025-01-17 | 55.87 | 54.12 | 0.17 | 0.32% | 53.97 | 58.29 | 170580 | 95366.15 | 2.48% |
| 2025-01-16 | 54.60 | 53.95 | -0.65 | -1.19% | 53.62 | 55.36 | 63232 | 34417.67 | 0.92% |
| 2025-01-15 | 56.00 | 54.60 | -1.05 | -1.89% | 54.45 | 56.10 | 49489 | 27134.13 | 0.72% |
| 2025-01-14 | 53.50 | 55.65 | 2.35 | 4.41% | 53.00 | 56.13 | 93842 | 51690.88 | 1.36% |
| 2025-01-13 | 54.11 | 53.30 | -1.43 | -2.61% | 53.05 | 55.99 | 87902 | 47753.16 | 1.28% |
| 2025-01-10 | 53.58 | 54.73 | 1.27 | 2.38% | 53.43 | 55.45 | 80507 | 43964.18 | 1.17% |
| 2025-01-09 | 53.50 | 53.46 | -1.04 | -1.91% | 52.93 | 54.76 | 67604 | 36245.07 | 0.98% |
| 2025-01-08 | 53.93 | 54.50 | -0.13 | -0.24% | 53.00 | 55.28 | 67987 | 36829.38 | 0.99% |
| 2025-01-07 | 54.08 | 54.63 | 0.55 | 1.02% | 53.40 | 55.00 | 62138 | 33817.81 | 0.90% |
| 2025-01-06 | 52.01 | 54.08 | 1.56 | 2.97% | 52.01 | 54.97 | 116776 | 63129.76 | 1.70% |
| 2025-01-03 | 51.59 | 52.52 | 1.05 | 2.04% | 51.59 | 54.10 | 93345 | 49555.01 | 1.36% |
| 2025-01-02 | 52.55 | 51.47 | -1.08 | -2.06% | 51.00 | 52.89 | 52230 | 27077.57 | 0.76% |
| 2024-12-31 | 52.85 | 52.55 | -0.31 | -0.59% | 52.40 | 53.50 | 50298 | 26618.17 | 0.73% |
| 2024-12-30 | 52.91 | 52.86 | 0.18 | 0.34% | 52.61 | 53.59 | 64098 | 34018.29 | 0.93% |
| 2024-12-27 | 52.85 | 52.68 | -0.18 | -0.34% | 52.48 | 53.35 | 61261 | 32404.01 | 0.89% |
| 2024-12-26 | 54.00 | 52.86 | -1.14 | -2.11% | 52.61 | 54.40 | 81095 | 43247.18 | 1.18% |
| 2024-12-25 | 54.10 | 54.00 | 0.20 | 0.37% | 53.43 | 54.39 | 31505 | 16998.88 | 0.46% |
| 2024-12-24 | 52.91 | 53.80 | 0.89 | 1.68% | 52.90 | 54.15 | 49705 | 26635.01 | 0.72% |
| 2024-12-23 | 53.56 | 52.91 | -0.64 | -1.20% | 52.90 | 54.10 | 47941 | 25617.24 | 0.70% |
| 2024-12-20 | 55.25 | 53.55 | -1.07 | -1.96% | 53.55 | 55.85 | 82615 | 44619.69 | 1.20% |
| 2024-12-19 | 54.10 | 54.62 | 0.10 | 0.18% | 53.89 | 55.10 | 40618 | 22201.92 | 0.59% |
| 2024-12-18 | 54.80 | 54.52 | -0.21 | -0.38% | 54.28 | 55.21 | 34297 | 18740.00 | 0.50% |
| 2024-12-17 | 54.89 | 54.73 | -0.16 | -0.29% | 54.61 | 56.30 | 73321 | 40557.41 | 1.07% |
| 2024-12-16 | 55.30 | 54.89 | -0.26 | -0.47% | 54.09 | 55.30 | 45978 | 25137.04 | 0.67% |
| 2024-12-13 | 55.90 | 55.15 | -0.86 | -1.54% | 55.02 | 56.25 | 58575 | 32519.56 | 0.85% |
| 2024-12-12 | 55.43 | 56.01 | 0.46 | 0.83% | 55.06 | 56.50 | 41860 | 23483.38 | 0.61% |
| 2024-12-11 | 56.70 | 55.55 | -1.30 | -2.29% | 55.06 | 56.97 | 85664 | 47723.54 | 1.25% |
| 2024-12-10 | 58.80 | 56.85 | -0.61 | -1.06% | 56.61 | 58.92 | 73911 | 42330.95 | 1.07% |
| 2024-12-09 | 57.35 | 57.46 | 0.01 | 0.02% | 56.66 | 57.89 | 39900 | 22886.34 | 0.58% |
| 2024-12-06 | 57.17 | 57.45 | 0.29 | 0.51% | 56.50 | 58.31 | 43698 | 25132.53 | 0.64% |
| 2024-12-05 | 57.71 | 57.16 | -0.94 | -1.62% | 56.50 | 58.00 | 52668 | 30110.74 | 0.77% |
| 2024-12-04 | 58.86 | 58.10 | -0.84 | -1.43% | 57.70 | 59.50 | 44828 | 26173.09 | 0.65% |
| 2024-12-03 | 58.50 | 58.94 | 0.44 | 0.75% | 58.02 | 59.98 | 79334 | 47031.73 | 1.15% |
| 2024-12-02 | 57.60 | 58.50 | 0.87 | 1.51% | 56.52 | 58.87 | 93913 | 54396.76 | 1.37% |
东方电缆(603606)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。
