| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.77 | 20.71 | -0.05 | -0.24% | 20.63 | 20.90 | 11827 | 2451.21 | 0.62% |
| 2025-09-15 | 20.83 | 20.76 | -0.11 | -0.53% | 20.75 | 21.01 | 11391 | 2373.04 | 0.60% |
| 2025-09-12 | 21.38 | 20.87 | -0.04 | -0.19% | 20.83 | 21.38 | 15837 | 3324.49 | 0.84% |
| 2025-09-11 | 21.00 | 20.91 | -0.08 | -0.38% | 20.61 | 21.05 | 15652 | 3255.84 | 0.83% |
| 2025-09-10 | 20.70 | 20.99 | 0.29 | 1.40% | 20.67 | 21.09 | 12632 | 2642.11 | 0.67% |
| 2025-09-09 | 20.93 | 20.70 | -0.25 | -1.19% | 20.61 | 20.95 | 10572 | 2197.83 | 0.56% |
| 2025-09-08 | 20.85 | 20.95 | 0.18 | 0.87% | 20.77 | 21.08 | 13270 | 2780.53 | 0.70% |
| 2025-09-05 | 20.65 | 20.77 | 0.13 | 0.63% | 20.37 | 20.77 | 13378 | 2762.09 | 0.71% |
| 2025-09-04 | 20.47 | 20.64 | 0.17 | 0.83% | 20.33 | 20.84 | 17051 | 3520.07 | 0.90% |
| 2025-09-03 | 20.94 | 20.47 | -0.53 | -2.52% | 20.46 | 21.08 | 14154 | 2936.09 | 0.75% |
| 2025-09-02 | 21.40 | 21.00 | -0.36 | -1.69% | 20.68 | 21.40 | 23603 | 4942.87 | 1.25% |
| 2025-09-01 | 21.06 | 21.36 | 0.26 | 1.23% | 20.88 | 21.41 | 20065 | 4249.85 | 1.06% |
| 2025-08-29 | 21.00 | 21.10 | 0.11 | 0.52% | 20.90 | 21.14 | 19285 | 4049.21 | 1.02% |
| 2025-08-28 | 21.34 | 20.99 | -0.47 | -2.19% | 20.42 | 21.60 | 45126 | 9467.53 | 2.38% |
| 2025-08-27 | 22.48 | 21.46 | -0.91 | -4.07% | 21.45 | 22.49 | 45465 | 10000.31 | 2.40% |
| 2025-08-26 | 22.26 | 22.37 | 0.09 | 0.40% | 22.16 | 22.58 | 35362 | 7923.69 | 1.87% |
| 2025-08-25 | 22.11 | 22.28 | 0.16 | 0.72% | 22.01 | 22.29 | 32721 | 7256.62 | 1.73% |
| 2025-08-22 | 22.42 | 22.12 | -0.30 | -1.34% | 21.95 | 22.49 | 33445 | 7399.66 | 1.77% |
| 2025-08-21 | 22.16 | 22.42 | 0.26 | 1.17% | 22.00 | 22.64 | 47631 | 10651.35 | 2.52% |
| 2025-08-20 | 22.00 | 22.16 | 0.02 | 0.09% | 21.89 | 22.26 | 27938 | 6177.91 | 1.48% |
| 2025-08-19 | 22.28 | 22.14 | -0.18 | -0.81% | 21.80 | 22.28 | 49605 | 10905.62 | 2.62% |
| 2025-08-18 | 22.60 | 22.32 | -0.28 | -1.24% | 22.28 | 22.73 | 63553 | 14236.34 | 3.36% |
| 2025-08-15 | 22.39 | 22.60 | 0.21 | 0.94% | 22.04 | 22.69 | 73699 | 16530.36 | 3.89% |
| 2025-08-14 | 24.00 | 22.39 | -1.50 | -6.28% | 22.35 | 24.15 | 121760 | 28077.08 | 6.43% |
| 2025-08-13 | 24.60 | 23.89 | -0.63 | -2.57% | 23.70 | 25.17 | 162017 | 39361.00 | 8.56% |
| 2025-08-12 | 22.29 | 24.52 | 2.23 | 10.00% | 22.15 | 24.52 | 156790 | 37683.99 | 8.28% |
| 2025-08-11 | 21.85 | 22.29 | 0.45 | 2.06% | 21.69 | 22.76 | 82692 | 18399.34 | 4.37% |
| 2025-08-08 | 21.45 | 21.84 | 0.40 | 1.87% | 21.42 | 22.19 | 68398 | 14935.38 | 3.61% |
| 2025-08-07 | 21.28 | 21.44 | 0.15 | 0.70% | 21.12 | 21.63 | 49227 | 10534.69 | 2.60% |
| 2025-08-06 | 21.10 | 21.29 | 0.25 | 1.19% | 20.85 | 21.41 | 41268 | 8737.97 | 2.18% |
| 2025-08-05 | 21.20 | 21.04 | -0.06 | -0.28% | 20.80 | 21.20 | 29132 | 6101.69 | 1.54% |
| 2025-08-04 | 20.90 | 21.10 | 0.03 | 0.14% | 20.74 | 21.47 | 48389 | 10234.49 | 2.56% |
| 2025-08-01 | 20.77 | 21.07 | 0.37 | 1.79% | 20.50 | 21.16 | 41396 | 8639.35 | 2.19% |
| 2025-07-31 | 21.25 | 20.70 | -0.58 | -2.73% | 20.59 | 21.26 | 51986 | 10828.10 | 2.75% |
| 2025-07-30 | 20.47 | 21.28 | 0.81 | 3.96% | 20.45 | 21.29 | 91235 | 19198.39 | 4.82% |
| 2025-07-29 | 20.35 | 20.47 | 0.04 | 0.20% | 20.29 | 20.74 | 30245 | 6194.75 | 1.60% |
| 2025-07-28 | 20.56 | 20.43 | 0.01 | 0.05% | 20.27 | 20.57 | 16609 | 3379.24 | 0.88% |
| 2025-07-25 | 20.23 | 20.42 | 0.15 | 0.74% | 20.20 | 20.53 | 23645 | 4821.42 | 1.25% |
| 2025-07-24 | 20.10 | 20.27 | 0.08 | 0.40% | 20.10 | 20.34 | 17565 | 3555.08 | 0.93% |
| 2025-07-23 | 20.53 | 20.19 | -0.33 | -1.61% | 20.17 | 20.54 | 27472 | 5577.67 | 1.45% |
| 2025-07-22 | 20.35 | 20.52 | 0.15 | 0.74% | 20.19 | 20.57 | 37373 | 7625.36 | 1.97% |
| 2025-07-21 | 20.18 | 20.37 | 0.19 | 0.94% | 20.11 | 20.46 | 26412 | 5373.21 | 1.39% |
| 2025-07-18 | 20.29 | 20.18 | -0.12 | -0.59% | 20.11 | 20.34 | 19181 | 3870.77 | 1.01% |
| 2025-07-17 | 20.18 | 20.30 | 0.11 | 0.54% | 20.13 | 20.40 | 20689 | 4194.69 | 1.09% |
| 2025-07-16 | 20.16 | 20.19 | 0.03 | 0.15% | 20.08 | 20.30 | 16854 | 3402.01 | 0.89% |
| 2025-07-15 | 20.41 | 20.16 | -0.33 | -1.61% | 20.02 | 20.46 | 28157 | 5680.72 | 1.49% |
| 2025-07-14 | 20.05 | 20.49 | 0.35 | 1.74% | 20.05 | 20.66 | 38657 | 7885.15 | 2.04% |
| 2025-07-11 | 20.26 | 20.14 | -0.14 | -0.69% | 20.08 | 20.28 | 25714 | 5182.32 | 1.36% |
| 2025-07-10 | 20.06 | 20.28 | 0.21 | 1.05% | 19.92 | 20.53 | 26292 | 5325.42 | 1.39% |
| 2025-07-09 | 20.42 | 20.07 | -0.34 | -1.67% | 20.01 | 20.43 | 30246 | 6122.79 | 1.60% |
| 2025-07-08 | 20.30 | 20.41 | 0.18 | 0.89% | 20.10 | 20.41 | 34960 | 7080.31 | 1.85% |
| 2025-07-07 | 20.13 | 20.23 | 0.10 | 0.50% | 20.00 | 20.31 | 31116 | 6273.12 | 1.64% |
| 2025-07-04 | 20.24 | 20.13 | -0.28 | -1.37% | 20.13 | 20.58 | 38957 | 7912.56 | 2.06% |
| 2025-07-03 | 20.90 | 20.41 | -0.59 | -2.81% | 20.37 | 21.03 | 48140 | 9902.89 | 2.54% |
| 2025-07-02 | 20.87 | 21.00 | -0.06 | -0.28% | 20.60 | 21.17 | 46155 | 9618.39 | 2.44% |
| 2025-07-01 | 21.40 | 21.06 | -0.48 | -2.23% | 20.47 | 21.40 | 80938 | 16896.99 | 4.27% |
| 2025-06-30 | 20.80 | 21.54 | 0.50 | 2.38% | 20.27 | 22.05 | 90014 | 18956.24 | 4.75% |
| 2025-06-27 | 21.94 | 21.04 | -1.16 | -5.23% | 21.01 | 22.40 | 93907 | 20369.88 | 4.96% |
| 2025-06-26 | 21.09 | 22.20 | 0.88 | 4.13% | 20.63 | 22.64 | 111803 | 24212.11 | 5.90% |
| 2025-06-25 | 20.94 | 21.32 | 0.16 | 0.76% | 20.64 | 21.34 | 85016 | 17904.90 | 4.49% |
| 2025-06-24 | 20.50 | 21.16 | -1.48 | -6.54% | 20.50 | 21.40 | 118936 | 24930.11 | 6.28% |
| 2025-06-23 | 21.59 | 22.64 | 1.38 | 6.49% | 20.73 | 23.39 | 134018 | 29573.99 | 7.08% |
| 2025-06-20 | 19.98 | 21.26 | 0.56 | 2.71% | 19.70 | 22.22 | 94414 | 19738.84 | 4.99% |
| 2025-06-19 | 20.50 | 20.70 | -0.71 | -3.32% | 19.49 | 21.40 | 92805 | 18820.89 | 4.90% |
| 2025-06-18 | 21.03 | 22.31 | 1.28 | 6.09% | 20.42 | 23.00 | 101461 | 21890.69 | 5.36% |
| 2025-06-17 | 20.97 | 21.03 | -0.46 | -2.14% | 20.21 | 21.23 | 72785 | 15006.99 | 3.84% |
| 2025-06-16 | 20.83 | 21.49 | 0.71 | 3.42% | 20.38 | 21.80 | 119605 | 25179.35 | 6.32% |
| 2025-06-13 | 19.00 | 20.78 | 1.89 | 10.01% | 19.00 | 20.78 | 101610 | 20756.62 | 5.37% |
| 2025-06-12 | 18.81 | 18.89 | 0.02 | 0.11% | 18.77 | 19.00 | 9319 | 1759.40 | 0.49% |
| 2025-06-11 | 18.86 | 18.87 | 0.06 | 0.32% | 18.77 | 19.05 | 11114 | 2103.87 | 0.59% |
| 2025-06-10 | 18.82 | 18.81 | -0.07 | -0.37% | 18.58 | 18.93 | 16437 | 3081.92 | 0.87% |
| 2025-06-09 | 18.89 | 18.88 | 0.03 | 0.16% | 18.72 | 18.89 | 10357 | 1947.76 | 0.55% |
| 2025-06-06 | 18.71 | 18.85 | 0.11 | 0.59% | 18.64 | 18.85 | 8223 | 1543.59 | 0.43% |
| 2025-06-05 | 18.78 | 18.74 | -0.09 | -0.48% | 18.61 | 18.97 | 8052 | 1511.60 | 0.43% |
| 2025-06-04 | 18.62 | 18.83 | 0.21 | 1.13% | 18.54 | 18.83 | 9323 | 1744.34 | 0.49% |
| 2025-06-03 | 18.91 | 18.62 | -0.39 | -2.05% | 18.50 | 19.03 | 17940 | 3343.47 | 0.95% |
| 2025-05-30 | 19.24 | 19.01 | -0.23 | -1.20% | 18.91 | 19.28 | 9785 | 1864.99 | 0.52% |
| 2025-05-29 | 18.99 | 19.24 | 0.22 | 1.16% | 18.88 | 19.24 | 9857 | 1882.78 | 0.52% |
| 2025-05-28 | 18.92 | 19.02 | 0.04 | 0.21% | 18.88 | 19.13 | 6374 | 1210.55 | 0.34% |
| 2025-05-27 | 18.85 | 18.98 | 0.13 | 0.69% | 18.65 | 18.99 | 9395 | 1770.59 | 0.50% |
东方环宇(603706)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。
