| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 12.040 | 12.080 | 0.040 | 0.33% | 11.920 | 12.310 | 21240 | 2568.596 | 2.68% |
| 2025-09-29 | 11.830 | 12.040 | 0.180 | 1.52% | 11.830 | 12.120 | 15857 | 1904.779 | 2.00% |
| 2025-09-26 | 12.060 | 11.860 | -0.190 | -1.58% | 11.760 | 12.180 | 22439 | 2675.614 | 2.83% |
| 2025-09-25 | 12.420 | 12.050 | -0.290 | -2.35% | 11.930 | 12.420 | 16833 | 2053.073 | 2.12% |
| 2025-09-24 | 12.080 | 12.340 | 0.340 | 2.83% | 11.980 | 12.680 | 23850 | 2942.177 | 3.01% |
| 2025-09-23 | 12.350 | 12.000 | -0.350 | -2.83% | 11.760 | 12.390 | 31179 | 3747.365 | 3.93% |
| 2025-09-22 | 12.640 | 12.350 | -0.340 | -2.68% | 12.280 | 12.680 | 31125 | 3860.840 | 3.93% |
| 2025-09-19 | 13.090 | 12.690 | -0.370 | -2.83% | 12.550 | 13.150 | 33081 | 4244.355 | 4.17% |
| 2025-09-18 | 12.960 | 13.060 | 0.180 | 1.40% | 12.780 | 13.380 | 53909 | 7090.595 | 6.80% |
| 2025-09-17 | 12.770 | 12.880 | 0.150 | 1.18% | 12.710 | 12.980 | 27752 | 3569.820 | 3.50% |
| 2025-09-16 | 13.050 | 12.730 | -0.280 | -2.15% | 12.660 | 13.060 | 36400 | 4647.203 | 4.59% |
| 2025-09-15 | 12.870 | 13.010 | 0.110 | 0.85% | 12.830 | 13.150 | 28650 | 3731.110 | 3.61% |
| 2025-09-12 | 13.330 | 12.900 | -0.210 | -1.60% | 12.780 | 13.330 | 40073 | 5210.853 | 5.05% |
| 2025-09-11 | 13.150 | 13.110 | -0.050 | -0.38% | 12.910 | 13.290 | 42862 | 5604.927 | 5.41% |
| 2025-09-10 | 13.800 | 13.160 | -0.980 | -6.93% | 13.160 | 13.910 | 82987 | 11154.564 | 10.47% |
| 2025-09-09 | 13.640 | 14.140 | 0.230 | 1.65% | 13.580 | 15.000 | 120395 | 17261.738 | 15.19% |
| 2025-09-08 | 14.600 | 13.910 | -0.230 | -1.63% | 13.880 | 15.600 | 130259 | 19160.496 | 16.43% |
| 2025-09-05 | 13.600 | 14.140 | 0.730 | 5.44% | 13.310 | 14.330 | 101084 | 13989.787 | 12.75% |
| 2025-09-04 | 13.010 | 13.410 | 0.260 | 1.98% | 12.910 | 13.590 | 74354 | 9945.799 | 9.38% |
| 2025-09-03 | 13.190 | 13.150 | 0.020 | 0.15% | 12.900 | 13.580 | 72285 | 9629.004 | 9.12% |
| 2025-09-02 | 12.840 | 13.130 | 0.180 | 1.39% | 12.750 | 13.260 | 50784 | 6637.456 | 6.41% |
| 2025-09-01 | 12.560 | 12.950 | 0.400 | 3.19% | 12.510 | 12.950 | 32626 | 4182.983 | 4.12% |
| 2025-08-29 | 12.520 | 12.550 | 0.090 | 0.72% | 12.350 | 12.750 | 21517 | 2708.545 | 2.71% |
| 2025-08-28 | 12.450 | 12.460 | 0.010 | 0.08% | 12.130 | 12.660 | 28201 | 3482.167 | 3.56% |
| 2025-08-27 | 13.000 | 12.450 | -0.410 | -3.19% | 12.410 | 13.000 | 36164 | 4586.511 | 4.56% |
| 2025-08-26 | 12.930 | 12.860 | -0.130 | -1.00% | 12.840 | 13.100 | 33109 | 4279.981 | 4.18% |
| 2025-08-25 | 13.140 | 12.990 | 0.010 | 0.08% | 12.820 | 13.140 | 28418 | 3675.270 | 3.58% |
| 2025-08-22 | 13.060 | 12.980 | -0.080 | -0.61% | 12.840 | 13.120 | 20633 | 2669.300 | 2.60% |
| 2025-08-21 | 13.300 | 13.060 | -0.160 | -1.21% | 12.950 | 13.350 | 27948 | 3679.659 | 3.53% |
| 2025-08-20 | 13.100 | 13.220 | 0.250 | 1.93% | 12.850 | 13.300 | 38738 | 5084.595 | 4.89% |
| 2025-08-19 | 13.040 | 12.970 | 0.040 | 0.31% | 12.950 | 13.330 | 46733 | 6142.124 | 5.89% |
| 2025-08-18 | 12.550 | 12.930 | 0.440 | 3.52% | 12.480 | 12.980 | 38851 | 4981.008 | 4.90% |
| 2025-08-15 | 12.250 | 12.490 | 0.260 | 2.13% | 12.150 | 12.530 | 29239 | 3619.371 | 3.69% |
| 2025-08-14 | 12.840 | 12.230 | -0.610 | -4.75% | 12.220 | 12.920 | 42580 | 5315.350 | 5.37% |
| 2025-08-13 | 12.960 | 12.840 | -0.020 | -0.16% | 12.770 | 12.970 | 18435 | 2372.255 | 2.33% |
| 2025-08-12 | 12.990 | 12.860 | -0.080 | -0.62% | 12.750 | 13.090 | 20087 | 2581.490 | 2.53% |
| 2025-08-11 | 13.100 | 12.940 | -0.040 | -0.31% | 12.920 | 13.130 | 18970 | 2465.715 | 2.39% |
| 2025-08-08 | 13.180 | 12.980 | -0.300 | -2.26% | 12.950 | 13.250 | 24397 | 3182.080 | 3.08% |
| 2025-08-07 | 13.150 | 13.280 | 0.190 | 1.45% | 13.080 | 13.290 | 32089 | 4235.967 | 4.05% |
| 2025-08-06 | 12.950 | 13.090 | 0.190 | 1.47% | 12.810 | 13.130 | 22799 | 2960.859 | 2.88% |
| 2025-08-05 | 13.170 | 12.900 | -0.220 | -1.68% | 12.850 | 13.170 | 29007 | 3758.794 | 3.66% |
| 2025-08-04 | 13.300 | 13.120 | -0.170 | -1.28% | 13.000 | 13.340 | 22874 | 2995.680 | 2.89% |
| 2025-08-01 | 12.810 | 13.290 | 0.500 | 3.91% | 12.770 | 13.290 | 42928 | 5628.003 | 5.42% |
| 2025-07-31 | 13.090 | 12.790 | -0.210 | -1.62% | 12.680 | 13.180 | 26849 | 3451.298 | 3.39% |
| 2025-07-30 | 13.170 | 13.000 | -0.080 | -0.61% | 12.910 | 13.230 | 23104 | 3012.443 | 2.91% |
| 2025-07-29 | 13.360 | 13.080 | -0.220 | -1.65% | 13.020 | 13.360 | 31336 | 4106.017 | 3.95% |
| 2025-07-28 | 13.420 | 13.300 | -0.130 | -0.97% | 13.140 | 13.480 | 25637 | 3413.202 | 3.23% |
| 2025-07-25 | 13.580 | 13.430 | -0.120 | -0.89% | 13.260 | 13.810 | 39407 | 5316.229 | 4.97% |
| 2025-07-24 | 13.210 | 13.550 | 0.290 | 2.19% | 13.160 | 13.650 | 33371 | 4491.364 | 4.21% |
| 2025-07-23 | 13.660 | 13.260 | -0.430 | -3.14% | 13.140 | 13.850 | 46617 | 6300.733 | 5.88% |
| 2025-07-22 | 13.450 | 13.690 | 0.350 | 2.62% | 13.310 | 13.710 | 62388 | 8447.155 | 7.87% |
| 2025-07-21 | 13.110 | 13.340 | -0.040 | -0.30% | 13.110 | 13.400 | 35807 | 4756.555 | 4.52% |
| 2025-07-18 | 13.100 | 13.380 | 0.320 | 2.45% | 13.010 | 13.470 | 51978 | 6920.203 | 6.56% |
| 2025-07-17 | 12.960 | 13.060 | 0.190 | 1.48% | 12.780 | 13.120 | 27557 | 3579.765 | 3.48% |
| 2025-07-16 | 12.990 | 12.870 | -0.110 | -0.85% | 12.760 | 13.080 | 23856 | 3080.440 | 3.01% |
| 2025-07-15 | 13.260 | 12.980 | -0.170 | -1.29% | 12.730 | 13.260 | 34109 | 4402.771 | 4.30% |
| 2025-07-14 | 13.410 | 13.150 | -0.270 | -2.01% | 13.110 | 13.650 | 43742 | 5827.409 | 7.23% |
| 2025-07-11 | 13.080 | 13.420 | 0.340 | 2.60% | 12.990 | 13.730 | 54320 | 7269.893 | 8.98% |
| 2025-07-10 | 12.900 | 13.080 | 0.150 | 1.16% | 12.710 | 13.130 | 41912 | 5430.666 | 6.93% |
| 2025-07-09 | 13.190 | 12.930 | -0.340 | -2.56% | 12.890 | 13.470 | 57363 | 7524.295 | 9.48% |
| 2025-07-08 | 13.160 | 13.270 | 0.110 | 0.84% | 13.070 | 13.370 | 39378 | 5216.287 | 6.51% |
| 2025-07-07 | 13.460 | 13.160 | -0.630 | -4.57% | 13.050 | 13.740 | 77932 | 10405.980 | 12.88% |
| 2025-07-04 | 14.200 | 13.790 | -0.310 | -2.20% | 13.790 | 14.590 | 82040 | 11725.236 | 13.56% |
| 2025-07-03 | 14.220 | 14.100 | -0.290 | -2.02% | 13.740 | 14.560 | 73921 | 10390.055 | 12.22% |
| 2025-07-02 | 14.100 | 14.390 | 0.380 | 2.71% | 13.930 | 14.770 | 91226 | 13179.274 | 15.08% |
| 2025-07-01 | 14.300 | 14.010 | -0.090 | -0.64% | 13.810 | 14.300 | 48159 | 6779.368 | 7.96% |
| 2025-06-30 | 14.030 | 14.100 | 0.050 | 0.36% | 13.920 | 14.200 | 47908 | 6718.543 | 7.92% |
| 2025-06-27 | 14.460 | 14.050 | -0.260 | -1.82% | 14.000 | 14.580 | 65314 | 9277.316 | 10.80% |
| 2025-06-26 | 14.500 | 14.310 | -0.370 | -2.52% | 14.160 | 15.140 | 97637 | 14259.255 | 16.14% |
| 2025-06-25 | 14.580 | 14.680 | 0.120 | 0.82% | 14.300 | 15.360 | 122778 | 18197.230 | 20.30% |
| 2025-06-24 | 14.990 | 14.560 | -0.750 | -4.90% | 14.520 | 15.390 | 146920 | 21801.906 | 24.29% |
| 2025-06-23 | 13.250 | 15.310 | 1.680 | 12.33% | 13.070 | 15.880 | 177915 | 26257.656 | 29.41% |
| 2025-06-20 | 13.760 | 13.630 | -0.270 | -1.94% | 13.480 | 14.690 | 133705 | 18894.357 | 22.10% |
| 2025-06-19 | 12.830 | 13.900 | 0.900 | 6.92% | 12.810 | 14.160 | 141982 | 19334.367 | 23.47% |
| 2025-06-18 | 13.210 | 13.000 | -0.460 | -3.42% | 12.900 | 13.390 | 52723 | 6889.327 | 8.72% |
| 2025-06-17 | 13.220 | 13.460 | 0.190 | 1.43% | 13.060 | 13.800 | 77500 | 10401.880 | 12.81% |
| 2025-06-16 | 12.810 | 13.270 | 0.340 | 2.63% | 12.680 | 13.270 | 44436 | 5788.332 | 7.35% |
| 2025-06-13 | 13.210 | 12.930 | -0.450 | -3.36% | 12.700 | 13.600 | 59661 | 7834.590 | 9.86% |
| 2025-06-12 | 13.490 | 13.380 | -0.150 | -1.11% | 13.040 | 13.890 | 83930 | 11236.935 | 13.87% |
| 2025-06-11 | 12.800 | 13.530 | 0.670 | 5.21% | 12.700 | 13.760 | 104349 | 13912.939 | 17.25% |
东方碳素(832175)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。
