| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.86 | 20.75 | 0.06 | 0.29% | 20.61 | 20.99 | 11702 | 2430.86 | 0.62% |
| 2026-02-02 | 21.23 | 20.69 | -0.59 | -2.77% | 20.60 | 21.56 | 23564 | 4955.57 | 1.24% |
| 2026-01-30 | 21.32 | 21.28 | -0.13 | -0.61% | 21.12 | 21.75 | 26014 | 5582.14 | 1.37% |
| 2026-01-29 | 21.05 | 21.41 | 0.34 | 1.61% | 21.05 | 21.60 | 34464 | 7370.22 | 1.82% |
| 2026-01-28 | 20.91 | 21.07 | 0.16 | 0.77% | 20.78 | 21.20 | 18685 | 3935.63 | 0.99% |
| 2026-01-27 | 21.00 | 20.91 | -0.19 | -0.90% | 20.62 | 21.02 | 16058 | 3341.98 | 0.85% |
| 2026-01-26 | 20.70 | 21.10 | 0.30 | 1.44% | 20.70 | 21.18 | 25067 | 5251.96 | 1.32% |
| 2026-01-23 | 20.97 | 20.80 | -0.15 | -0.72% | 20.60 | 21.14 | 18437 | 3823.20 | 0.97% |
| 2026-01-22 | 20.58 | 20.95 | 0.37 | 1.80% | 20.58 | 21.09 | 19965 | 4177.27 | 1.05% |
| 2026-01-21 | 20.45 | 20.58 | 0.08 | 0.39% | 20.37 | 20.74 | 12278 | 2519.10 | 0.65% |
| 2026-01-20 | 20.90 | 20.50 | 0.07 | 0.34% | 20.37 | 20.90 | 19786 | 4067.06 | 1.04% |
| 2026-01-19 | 20.24 | 20.43 | 0.20 | 0.99% | 20.15 | 20.48 | 16065 | 3266.63 | 0.85% |
| 2026-01-16 | 20.20 | 20.23 | 0.08 | 0.40% | 19.99 | 20.25 | 13006 | 2617.36 | 0.69% |
| 2026-01-15 | 19.90 | 20.15 | 0.19 | 0.95% | 19.87 | 20.17 | 15491 | 3103.18 | 0.82% |
| 2026-01-14 | 20.00 | 19.96 | 0.05 | 0.25% | 19.76 | 20.18 | 17323 | 3459.10 | 0.91% |
| 2026-01-13 | 19.88 | 19.91 | 0.06 | 0.30% | 19.77 | 20.07 | 15777 | 3145.19 | 0.83% |
| 2026-01-12 | 19.95 | 19.85 | 0.04 | 0.20% | 19.62 | 19.95 | 17224 | 3405.80 | 0.91% |
| 2026-01-09 | 19.75 | 19.81 | 0.03 | 0.15% | 19.68 | 19.87 | 10780 | 2133.22 | 0.57% |
| 2026-01-08 | 19.88 | 19.78 | -0.12 | -0.60% | 19.72 | 19.88 | 12709 | 2515.40 | 0.67% |
| 2026-01-07 | 19.89 | 19.90 | 0.08 | 0.40% | 19.77 | 20.03 | 15752 | 3132.58 | 0.83% |
| 2026-01-06 | 19.85 | 19.82 | 0.15 | 0.76% | 19.67 | 19.88 | 14230 | 2815.36 | 0.75% |
| 2026-01-05 | 19.46 | 19.67 | 0.27 | 1.39% | 19.36 | 19.80 | 12926 | 2534.77 | 0.68% |
| 2025-12-31 | 19.43 | 19.40 | 0.07 | 0.36% | 19.19 | 19.45 | 10532 | 2040.31 | 0.56% |
| 2025-12-30 | 19.32 | 19.33 | 0.01 | 0.05% | 19.17 | 19.50 | 10904 | 2107.09 | 0.58% |
| 2025-12-29 | 19.47 | 19.32 | -0.14 | -0.72% | 19.28 | 19.52 | 8730 | 1689.91 | 0.46% |
| 2025-12-26 | 19.74 | 19.46 | -0.23 | -1.17% | 19.45 | 19.75 | 9184 | 1798.80 | 0.48% |
| 2025-12-25 | 19.62 | 19.69 | 0.13 | 0.66% | 19.50 | 19.78 | 8539 | 1681.72 | 0.45% |
| 2025-12-24 | 19.35 | 19.56 | 0.14 | 0.72% | 19.34 | 19.60 | 9707 | 1895.12 | 0.51% |
| 2025-12-23 | 19.65 | 19.42 | -0.20 | -1.02% | 19.38 | 19.80 | 11695 | 2282.23 | 0.62% |
| 2025-12-22 | 19.75 | 19.62 | 0.00 | 0.00% | 19.50 | 19.75 | 10220 | 2003.54 | 0.54% |
| 2025-12-19 | 19.50 | 19.62 | 0.12 | 0.62% | 19.45 | 19.68 | 9752 | 1909.63 | 0.51% |
| 2025-12-18 | 19.30 | 19.50 | 0.16 | 0.83% | 19.18 | 19.55 | 11165 | 2172.10 | 0.59% |
| 2025-12-17 | 19.24 | 19.34 | 0.19 | 0.99% | 18.96 | 19.38 | 9843 | 1886.97 | 0.52% |
| 2025-12-16 | 19.61 | 19.15 | -0.42 | -2.15% | 19.12 | 19.65 | 9768 | 1886.88 | 0.52% |
| 2025-12-15 | 19.38 | 19.57 | 0.09 | 0.46% | 19.33 | 19.68 | 8117 | 1585.57 | 0.43% |
| 2025-12-12 | 19.54 | 19.48 | -0.13 | -0.66% | 19.43 | 19.83 | 10503 | 2061.53 | 0.55% |
| 2025-12-11 | 19.81 | 19.61 | -0.23 | -1.16% | 19.58 | 19.94 | 8860 | 1746.61 | 0.47% |
| 2025-12-10 | 19.78 | 19.84 | 0.00 | 0.00% | 19.73 | 19.90 | 6024 | 1193.47 | 0.32% |
| 2025-12-09 | 19.91 | 19.84 | -0.17 | -0.85% | 19.80 | 20.14 | 8813 | 1761.58 | 0.47% |
| 2025-12-08 | 20.04 | 20.01 | 0.06 | 0.30% | 19.99 | 20.14 | 7844 | 1573.20 | 0.41% |
| 2025-12-05 | 20.02 | 19.95 | -0.12 | -0.60% | 19.67 | 20.13 | 12506 | 2481.27 | 0.66% |
| 2025-12-04 | 20.24 | 20.07 | -0.17 | -0.84% | 20.04 | 20.45 | 8873 | 1789.42 | 0.47% |
| 2025-12-03 | 20.52 | 20.24 | -0.15 | -0.74% | 20.22 | 20.56 | 8886 | 1807.76 | 0.47% |
| 2025-12-02 | 20.45 | 20.39 | -0.17 | -0.83% | 20.27 | 20.60 | 8916 | 1817.44 | 0.47% |
| 2025-12-01 | 20.44 | 20.56 | 0.24 | 1.18% | 20.31 | 21.08 | 21804 | 4520.15 | 1.15% |
| 2025-11-28 | 20.09 | 20.32 | 0.33 | 1.65% | 19.89 | 20.33 | 11554 | 2327.98 | 0.61% |
| 2025-11-27 | 19.86 | 19.99 | 0.04 | 0.20% | 19.86 | 20.18 | 9640 | 1931.98 | 0.51% |
| 2025-11-26 | 20.15 | 19.95 | -0.19 | -0.94% | 19.93 | 20.41 | 10144 | 2045.08 | 0.54% |
| 2025-11-25 | 20.10 | 20.14 | 0.14 | 0.70% | 20.10 | 20.43 | 12183 | 2469.70 | 0.64% |
| 2025-11-24 | 20.13 | 20.00 | -0.09 | -0.45% | 19.83 | 20.39 | 14866 | 2982.03 | 0.78% |
| 2025-11-21 | 20.82 | 20.09 | -0.89 | -4.24% | 20.03 | 21.10 | 21787 | 4438.49 | 1.15% |
| 2025-11-20 | 22.00 | 20.98 | -0.22 | -1.04% | 20.82 | 22.00 | 18750 | 3958.88 | 0.99% |
| 2025-11-19 | 21.90 | 21.20 | -0.85 | -3.85% | 21.01 | 22.00 | 27637 | 5900.27 | 1.46% |
| 2025-11-18 | 22.06 | 22.05 | 0.06 | 0.27% | 21.66 | 22.20 | 27767 | 6082.68 | 1.47% |
| 2025-11-17 | 22.40 | 21.99 | -0.41 | -1.83% | 21.93 | 22.60 | 34228 | 7578.82 | 1.81% |
| 2025-11-14 | 21.55 | 22.40 | 0.89 | 4.14% | 21.55 | 22.75 | 62614 | 13953.25 | 3.31% |
| 2025-11-13 | 21.60 | 21.51 | 0.02 | 0.09% | 21.10 | 21.60 | 11183 | 2389.39 | 0.59% |
| 2025-11-12 | 21.43 | 21.49 | 0.06 | 0.28% | 21.33 | 21.73 | 14889 | 3205.89 | 0.79% |
| 2025-11-11 | 21.36 | 21.43 | 0.03 | 0.14% | 21.30 | 21.67 | 15449 | 3323.56 | 0.82% |
| 2025-11-10 | 21.77 | 21.40 | -0.34 | -1.56% | 21.35 | 21.96 | 16199 | 3486.65 | 0.86% |
| 2025-11-07 | 21.76 | 21.74 | -0.14 | -0.64% | 21.72 | 22.09 | 14500 | 3165.02 | 0.77% |
| 2025-11-06 | 21.95 | 21.88 | 0.02 | 0.09% | 21.70 | 21.96 | 16743 | 3656.89 | 0.88% |
| 2025-11-05 | 21.50 | 21.86 | 0.37 | 1.72% | 21.32 | 21.88 | 21834 | 4741.68 | 1.15% |
| 2025-11-04 | 21.46 | 21.49 | 0.04 | 0.19% | 21.37 | 21.70 | 18004 | 3875.12 | 0.95% |
| 2025-11-03 | 21.34 | 21.45 | 0.24 | 1.13% | 21.22 | 21.55 | 15624 | 3352.69 | 0.82% |
| 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% |
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。
