| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 21.03 | 21.21 | 0.19 | 0.90% | 20.96 | 21.40 | 14056 | 2981.71 | 0.74% |
| 2025-10-30 | 21.30 | 21.02 | -0.41 | -1.91% | 21.00 | 21.50 | 26716 | 5658.52 | 1.41% |
| 2025-10-29 | 21.36 | 21.43 | -0.04 | -0.19% | 21.31 | 21.59 | 18202 | 3900.57 | 0.96% |
| 2025-10-28 | 21.60 | 21.47 | -0.32 | -1.47% | 21.38 | 21.89 | 22142 | 4780.89 | 1.17% |
| 2025-10-27 | 21.73 | 21.79 | 0.08 | 0.37% | 21.65 | 21.93 | 18244 | 3975.73 | 0.96% |
| 2025-10-24 | 22.04 | 21.71 | -0.42 | -1.90% | 21.61 | 22.12 | 27220 | 5920.43 | 1.44% |
| 2025-10-23 | 22.00 | 22.13 | 0.09 | 0.41% | 21.73 | 22.27 | 22344 | 4915.66 | 1.18% |
| 2025-10-22 | 22.41 | 22.04 | -0.56 | -2.48% | 21.86 | 22.65 | 36492 | 8095.73 | 1.93% |
| 2025-10-21 | 22.74 | 22.60 | -0.36 | -1.57% | 22.35 | 22.90 | 45072 | 10140.43 | 2.38% |
| 2025-10-20 | 21.99 | 22.96 | 1.04 | 4.74% | 21.91 | 22.96 | 72754 | 16404.73 | 3.84% |
| 2025-10-17 | 21.86 | 21.92 | -0.01 | -0.05% | 21.60 | 22.40 | 35269 | 7783.15 | 1.86% |
| 2025-10-16 | 22.27 | 21.93 | -0.43 | -1.92% | 21.76 | 22.31 | 32424 | 7103.33 | 1.71% |
| 2025-10-15 | 22.82 | 22.36 | -0.44 | -1.93% | 22.06 | 22.82 | 45139 | 10062.77 | 2.38% |
| 2025-10-14 | 22.15 | 22.80 | 0.81 | 3.68% | 21.82 | 22.80 | 68490 | 15356.21 | 3.62% |
| 2025-10-13 | 21.20 | 21.99 | 0.15 | 0.69% | 21.01 | 22.02 | 30659 | 6637.16 | 1.62% |
| 2025-10-10 | 21.52 | 21.84 | 0.24 | 1.11% | 21.48 | 22.18 | 40183 | 8784.46 | 2.12% |
| 2025-10-09 | 21.04 | 21.60 | 0.56 | 2.66% | 20.97 | 21.61 | 31451 | 6728.27 | 1.66% |
| 2025-09-30 | 21.00 | 21.04 | 0.00 | 0.00% | 20.82 | 21.04 | 14529 | 3039.65 | 0.77% |
| 2025-09-29 | 20.76 | 21.04 | 0.28 | 1.35% | 20.53 | 21.13 | 22731 | 4766.33 | 1.20% |
| 2025-09-26 | 20.52 | 20.76 | 0.25 | 1.22% | 20.30 | 20.92 | 13615 | 2808.75 | 0.72% |
| 2025-09-25 | 20.95 | 20.51 | -0.42 | -2.01% | 20.51 | 21.01 | 16305 | 3374.32 | 0.86% |
| 2025-09-24 | 20.70 | 20.93 | 0.22 | 1.06% | 20.70 | 21.22 | 18682 | 3907.77 | 0.99% |
| 2025-09-23 | 20.38 | 20.71 | 0.17 | 0.83% | 19.93 | 20.76 | 26112 | 5335.20 | 1.38% |
| 2025-09-22 | 20.62 | 20.54 | 0.02 | 0.10% | 20.27 | 20.65 | 9813 | 2004.74 | 0.52% |
| 2025-09-19 | 20.25 | 20.52 | 0.27 | 1.33% | 20.21 | 20.60 | 14257 | 2909.75 | 0.75% |
| 2025-09-18 | 20.56 | 20.25 | -0.31 | -1.51% | 20.10 | 20.68 | 20717 | 4233.19 | 1.09% |
| 2025-09-17 | 20.66 | 20.56 | -0.15 | -0.72% | 20.56 | 20.73 | 14168 | 2921.19 | 0.75% |
| 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% |
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。
