| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.05 | 18.89 | -0.15 | -0.79% | 18.75 | 19.16 | 13688 | 2591.56 | 0.72% |
| 2025-04-02 | 18.38 | 19.04 | 0.52 | 2.81% | 18.35 | 19.31 | 26309 | 4986.49 | 1.39% |
| 2025-04-01 | 17.92 | 18.52 | 0.58 | 3.23% | 17.92 | 18.59 | 17794 | 3275.56 | 0.94% |
| 2025-03-31 | 18.22 | 17.94 | -0.30 | -1.64% | 17.77 | 18.29 | 13209 | 2378.75 | 0.70% |
| 2025-03-28 | 18.50 | 18.24 | -0.27 | -1.46% | 18.10 | 18.57 | 9895 | 1809.41 | 0.52% |
| 2025-03-27 | 18.50 | 18.51 | -0.16 | -0.86% | 18.40 | 18.75 | 10465 | 1940.23 | 0.55% |
| 2025-03-26 | 18.37 | 18.67 | 0.30 | 1.63% | 18.26 | 18.79 | 14654 | 2718.31 | 0.77% |
| 2025-03-25 | 18.97 | 18.37 | 0.15 | 0.82% | 18.23 | 18.99 | 20683 | 3814.32 | 1.09% |
| 2025-03-24 | 18.33 | 18.22 | -0.11 | -0.60% | 17.82 | 18.44 | 13033 | 2365.42 | 0.69% |
| 2025-03-21 | 18.42 | 18.33 | -0.16 | -0.87% | 18.23 | 18.58 | 10357 | 1904.49 | 0.55% |
| 2025-03-20 | 18.68 | 18.49 | -0.19 | -1.02% | 18.43 | 18.72 | 9619 | 1785.32 | 0.51% |
| 2025-03-19 | 18.63 | 18.68 | 0.05 | 0.27% | 18.47 | 18.81 | 11647 | 2168.66 | 0.61% |
| 2025-03-18 | 18.78 | 18.63 | -0.16 | -0.85% | 18.50 | 18.84 | 13102 | 2436.62 | 0.69% |
| 2025-03-17 | 18.66 | 18.79 | 0.21 | 1.13% | 18.45 | 18.94 | 24369 | 4555.39 | 1.29% |
| 2025-03-14 | 18.36 | 18.58 | 0.29 | 1.59% | 18.18 | 18.75 | 25055 | 4623.52 | 1.32% |
| 2025-03-13 | 18.08 | 18.29 | 0.19 | 1.05% | 17.91 | 18.43 | 23274 | 4225.25 | 1.23% |
| 2025-03-12 | 17.88 | 18.10 | 0.28 | 1.57% | 17.68 | 18.25 | 18188 | 3255.01 | 0.96% |
| 2025-03-11 | 17.94 | 17.82 | -0.16 | -0.89% | 17.46 | 17.94 | 14603 | 2577.46 | 0.77% |
| 2025-03-10 | 17.60 | 17.98 | 0.23 | 1.30% | 17.56 | 18.02 | 11112 | 1990.68 | 0.59% |
| 2025-03-07 | 17.96 | 17.75 | -0.22 | -1.22% | 17.70 | 18.05 | 10722 | 1915.03 | 0.57% |
| 2025-03-06 | 17.86 | 17.97 | 0.12 | 0.67% | 17.71 | 17.97 | 8624 | 1542.56 | 0.46% |
| 2025-03-05 | 18.27 | 17.85 | -0.22 | -1.22% | 17.79 | 18.29 | 9792 | 1755.83 | 0.52% |
| 2025-03-04 | 17.80 | 18.07 | 0.27 | 1.52% | 17.62 | 18.08 | 12344 | 2216.21 | 0.65% |
| 2025-03-03 | 17.31 | 17.80 | 0.43 | 2.48% | 17.31 | 17.95 | 16758 | 2980.12 | 0.88% |
| 2025-02-28 | 17.47 | 17.37 | -0.17 | -0.97% | 17.35 | 17.77 | 9161 | 1608.55 | 0.48% |
| 2025-02-27 | 17.53 | 17.54 | -0.09 | -0.51% | 17.30 | 17.74 | 7526 | 1315.88 | 0.40% |
| 2025-02-26 | 17.45 | 17.63 | 0.18 | 1.03% | 17.40 | 17.66 | 7137 | 1254.65 | 0.38% |
| 2025-02-25 | 17.49 | 17.45 | -0.15 | -0.85% | 17.36 | 17.58 | 8564 | 1492.61 | 0.45% |
| 2025-02-24 | 17.35 | 17.60 | 0.24 | 1.38% | 17.29 | 17.64 | 8858 | 1547.29 | 0.47% |
| 2025-02-21 | 17.64 | 17.36 | -0.37 | -2.09% | 17.24 | 17.81 | 13427 | 2336.76 | 0.71% |
| 2025-02-20 | 17.58 | 17.73 | 0.05 | 0.28% | 17.58 | 17.83 | 6652 | 1179.57 | 0.35% |
| 2025-02-19 | 17.50 | 17.68 | 0.12 | 0.68% | 17.50 | 17.70 | 7924 | 1396.82 | 0.42% |
| 2025-02-18 | 17.92 | 17.56 | -0.41 | -2.28% | 17.46 | 18.20 | 13893 | 2481.27 | 0.73% |
| 2025-02-17 | 17.94 | 17.97 | 0.08 | 0.45% | 17.73 | 18.04 | 10688 | 1911.90 | 0.56% |
| 2025-02-14 | 17.80 | 17.89 | -0.02 | -0.11% | 17.79 | 18.01 | 6898 | 1236.38 | 0.36% |
| 2025-02-13 | 18.30 | 17.91 | -0.42 | -2.29% | 17.90 | 18.30 | 11148 | 2011.05 | 0.59% |
| 2025-02-12 | 18.28 | 18.33 | 0.02 | 0.11% | 18.06 | 18.45 | 10320 | 1879.32 | 0.54% |
| 2025-02-11 | 18.49 | 18.31 | -0.08 | -0.44% | 18.24 | 18.49 | 9262 | 1696.38 | 0.49% |
| 2025-02-10 | 18.21 | 18.39 | 0.18 | 0.99% | 18.15 | 18.40 | 11429 | 2088.65 | 0.60% |
| 2025-02-07 | 18.08 | 18.21 | 0.13 | 0.72% | 18.00 | 18.39 | 13490 | 2451.41 | 0.71% |
| 2025-02-06 | 17.90 | 18.08 | 0.42 | 2.38% | 17.50 | 18.08 | 10590 | 1894.22 | 0.56% |
| 2025-02-05 | 17.89 | 17.66 | -0.21 | -1.18% | 17.51 | 18.09 | 12691 | 2249.14 | 0.67% |
| 2025-01-27 | 17.66 | 17.87 | 0.27 | 1.53% | 17.66 | 18.16 | 10940 | 1966.22 | 0.58% |
| 2025-01-24 | 17.68 | 17.60 | -0.11 | -0.62% | 17.40 | 17.79 | 9263 | 1629.31 | 0.49% |
| 2025-01-23 | 18.00 | 17.71 | -0.08 | -0.45% | 17.68 | 18.20 | 8804 | 1578.62 | 0.46% |
| 2025-01-22 | 17.73 | 17.79 | -0.11 | -0.61% | 17.72 | 17.96 | 6772 | 1209.09 | 0.36% |
| 2025-01-21 | 18.23 | 17.90 | -0.33 | -1.81% | 17.72 | 18.43 | 9821 | 1760.29 | 0.52% |
| 2025-01-20 | 17.97 | 18.23 | 0.49 | 2.76% | 17.63 | 18.44 | 14348 | 2603.81 | 0.76% |
| 2025-01-17 | 17.76 | 17.74 | -0.08 | -0.45% | 17.58 | 17.85 | 7591 | 1345.33 | 0.40% |
| 2025-01-16 | 17.93 | 17.82 | -0.17 | -0.94% | 17.57 | 18.08 | 13063 | 2329.55 | 0.69% |
| 2025-01-15 | 17.54 | 17.99 | 0.43 | 2.45% | 17.40 | 18.19 | 22558 | 4016.90 | 1.19% |
| 2025-01-14 | 17.20 | 17.56 | 0.43 | 2.51% | 17.16 | 17.62 | 19594 | 3426.67 | 1.03% |
| 2025-01-13 | 17.07 | 17.13 | 0.06 | 0.35% | 16.76 | 17.20 | 13541 | 2301.80 | 0.72% |
| 2025-01-10 | 18.10 | 17.07 | -1.23 | -6.72% | 17.04 | 18.30 | 32900 | 5768.99 | 1.74% |
| 2025-01-09 | 18.53 | 18.30 | -0.59 | -3.12% | 18.28 | 18.85 | 26044 | 4810.28 | 1.38% |
| 2025-01-08 | 19.57 | 18.89 | -0.74 | -3.77% | 18.50 | 19.57 | 30528 | 5792.06 | 1.61% |
| 2025-01-07 | 19.30 | 19.63 | 0.13 | 0.67% | 19.15 | 19.72 | 36197 | 7040.52 | 1.91% |
| 2025-01-06 | 19.22 | 19.50 | 0.29 | 1.51% | 18.70 | 19.77 | 50364 | 9722.84 | 2.66% |
| 2025-01-03 | 18.55 | 19.21 | 0.52 | 2.78% | 18.13 | 19.49 | 52319 | 9915.96 | 2.76% |
| 2025-01-02 | 18.64 | 18.69 | -0.02 | -0.11% | 18.10 | 18.98 | 39357 | 7329.12 | 2.08% |
| 2024-12-31 | 18.08 | 18.71 | 0.68 | 3.77% | 18.05 | 18.85 | 48544 | 9037.71 | 2.56% |
| 2024-12-30 | 18.38 | 18.03 | -0.35 | -1.90% | 17.93 | 18.38 | 15157 | 2748.95 | 0.80% |
| 2024-12-27 | 17.93 | 18.38 | 0.32 | 1.77% | 17.93 | 18.43 | 17526 | 3204.71 | 0.93% |
| 2024-12-26 | 18.09 | 18.06 | 0.26 | 1.46% | 17.71 | 18.09 | 13231 | 2380.03 | 0.70% |
| 2024-12-25 | 18.13 | 17.80 | -0.50 | -2.73% | 17.52 | 18.34 | 16853 | 2998.63 | 0.89% |
| 2024-12-24 | 17.86 | 18.30 | 0.33 | 1.84% | 17.84 | 18.32 | 21038 | 3810.65 | 1.11% |
| 2024-12-23 | 18.45 | 17.97 | -0.56 | -3.02% | 17.72 | 18.60 | 24634 | 4456.36 | 1.30% |
| 2024-12-20 | 18.41 | 18.53 | 0.12 | 0.65% | 18.41 | 18.65 | 18173 | 3366.64 | 0.96% |
| 2024-12-19 | 18.34 | 18.41 | -0.18 | -0.97% | 18.11 | 18.66 | 20013 | 3672.04 | 1.06% |
| 2024-12-18 | 18.55 | 18.59 | -0.10 | -0.54% | 18.31 | 18.78 | 23910 | 4436.77 | 1.26% |
| 2024-12-17 | 19.71 | 18.69 | -1.11 | -5.61% | 18.61 | 19.99 | 39572 | 7563.67 | 2.09% |
| 2024-12-16 | 19.46 | 19.80 | 0.34 | 1.75% | 19.46 | 20.15 | 54070 | 10739.99 | 2.86% |
| 2024-12-13 | 19.40 | 19.46 | -0.03 | -0.15% | 19.25 | 19.98 | 72155 | 14121.63 | 3.81% |
| 2024-12-12 | 19.57 | 19.49 | -0.26 | -1.32% | 19.43 | 19.76 | 50338 | 9845.73 | 2.66% |
| 2024-12-11 | 19.89 | 19.75 | -0.31 | -1.55% | 19.55 | 20.02 | 50403 | 9926.71 | 2.66% |
| 2024-12-10 | 20.55 | 20.06 | -0.11 | -0.55% | 19.97 | 20.60 | 53187 | 10786.05 | 2.81% |
| 2024-12-09 | 20.01 | 20.17 | 0.15 | 0.75% | 19.90 | 20.60 | 41713 | 8420.16 | 2.20% |
| 2024-12-06 | 19.93 | 20.02 | 0.04 | 0.20% | 19.62 | 20.14 | 39136 | 7792.25 | 2.07% |
| 2024-12-05 | 19.95 | 19.98 | -0.05 | -0.25% | 19.53 | 20.03 | 48713 | 9642.38 | 2.57% |
| 2024-12-04 | 20.44 | 20.03 | -0.60 | -2.91% | 19.80 | 20.56 | 72839 | 14654.64 | 3.85% |
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。
