| 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 | 78.87 | 77.02 | -0.85 | -1.09% | 76.91 | 80.36 | 441194 | 344085.31 | 3.18% |
| 2026-02-02 | 77.39 | 77.87 | 0.51 | 0.66% | 77.09 | 80.44 | 512559 | 404175.78 | 3.70% |
| 2026-01-30 | 73.52 | 77.36 | 2.18 | 2.90% | 73.52 | 78.31 | 448223 | 344233.56 | 3.23% |
| 2026-01-29 | 75.56 | 75.18 | 0.35 | 0.47% | 74.91 | 77.55 | 361973 | 274913.78 | 2.61% |
| 2026-01-28 | 76.99 | 74.83 | -1.71 | -2.23% | 74.70 | 77.86 | 434069 | 329163.97 | 3.13% |
| 2026-01-27 | 72.50 | 76.54 | 3.43 | 4.69% | 71.68 | 77.00 | 624318 | 468317.91 | 4.50% |
| 2026-01-26 | 73.00 | 73.11 | 0.01 | 0.01% | 72.13 | 74.39 | 287461 | 210145.95 | 2.07% |
| 2026-01-23 | 75.73 | 73.10 | -2.83 | -3.73% | 73.00 | 75.73 | 473545 | 347842.28 | 3.42% |
| 2026-01-22 | 75.21 | 75.93 | 1.33 | 1.78% | 73.49 | 75.94 | 416991 | 311405.50 | 3.01% |
| 2026-01-21 | 73.10 | 74.60 | 0.60 | 0.81% | 72.90 | 75.45 | 309927 | 231345.89 | 2.24% |
| 2026-01-20 | 77.50 | 74.00 | -3.81 | -4.90% | 73.00 | 77.74 | 529810 | 395439.09 | 3.82% |
| 2026-01-19 | 78.77 | 77.81 | -2.52 | -3.14% | 77.00 | 79.12 | 406666 | 315963.69 | 2.93% |
| 2026-01-16 | 80.22 | 80.33 | 0.95 | 1.20% | 79.52 | 81.98 | 421062 | 339755.06 | 3.04% |
| 2026-01-15 | 75.00 | 79.38 | 3.18 | 4.17% | 75.00 | 79.66 | 492069 | 384072.00 | 3.55% |
| 2026-01-14 | 76.70 | 76.20 | -0.16 | -0.21% | 75.00 | 77.50 | 460798 | 350649.12 | 3.32% |
| 2026-01-13 | 78.43 | 76.36 | -2.08 | -2.65% | 75.96 | 80.21 | 556104 | 431544.31 | 4.01% |
| 2026-01-12 | 80.65 | 78.44 | -3.02 | -3.71% | 75.80 | 80.87 | 694097 | 538152.94 | 5.01% |
| 2026-01-09 | 79.66 | 81.46 | 0.35 | 0.43% | 78.26 | 83.00 | 406178 | 326801.09 | 2.93% |
| 2026-01-08 | 80.30 | 81.11 | 0.51 | 0.63% | 78.80 | 83.80 | 479829 | 392042.41 | 3.46% |
| 2026-01-07 | 82.00 | 80.60 | -0.89 | -1.09% | 79.33 | 82.20 | 504610 | 407249.25 | 3.64% |
| 2026-01-06 | 83.20 | 81.49 | -3.17 | -3.74% | 80.00 | 83.44 | 546517 | 444734.25 | 3.94% |
| 2026-01-05 | 84.65 | 84.66 | 0.01 | 0.01% | 82.80 | 85.60 | 389210 | 327033.81 | 2.81% |
| 2025-12-31 | 88.00 | 84.65 | -2.75 | -3.15% | 84.18 | 88.42 | 338922 | 289432.72 | 2.44% |
| 2025-12-30 | 88.01 | 87.40 | -0.60 | -0.68% | 86.81 | 91.01 | 437944 | 387163.84 | 3.16% |
| 2025-12-29 | 84.30 | 88.00 | 2.51 | 2.94% | 84.11 | 91.04 | 574727 | 504096.31 | 4.15% |
| 2025-12-26 | 84.78 | 85.49 | -0.39 | -0.45% | 83.30 | 86.60 | 436678 | 369685.28 | 3.15% |
| 2025-12-25 | 86.64 | 85.88 | 1.78 | 2.12% | 83.63 | 89.60 | 622946 | 539390.19 | 4.49% |
| 2025-12-24 | 81.90 | 84.10 | 2.79 | 3.43% | 80.68 | 84.83 | 553478 | 457627.97 | 3.99% |
| 2025-12-23 | 81.67 | 81.31 | -0.51 | -0.62% | 80.60 | 82.86 | 326574 | 266159.94 | 2.36% |
| 2025-12-22 | 76.35 | 81.82 | 6.20 | 8.20% | 76.35 | 82.45 | 606130 | 487812.25 | 4.37% |
| 2025-12-19 | 77.00 | 75.62 | -0.73 | -0.96% | 75.12 | 78.36 | 287460 | 219324.31 | 2.07% |
| 2025-12-18 | 79.06 | 76.35 | -5.06 | -6.22% | 76.30 | 79.92 | 466812 | 362740.75 | 3.37% |
| 2025-12-17 | 77.56 | 81.41 | 3.23 | 4.13% | 77.43 | 82.20 | 465525 | 372335.69 | 3.36% |
| 2025-12-16 | 80.00 | 78.18 | -1.93 | -2.41% | 77.80 | 81.70 | 442400 | 351219.03 | 3.19% |
| 2025-12-15 | 81.00 | 80.11 | -4.75 | -5.60% | 79.09 | 82.08 | 794738 | 641629.00 | 5.73% |
| 2025-12-12 | 78.01 | 84.86 | 6.10 | 7.75% | 77.92 | 86.01 | 1456327 | 1214416.25 | 10.50% |
| 2025-12-11 | 80.03 | 78.76 | -1.81 | -2.25% | 78.70 | 80.95 | 506307 | 404298.56 | 3.65% |
| 2025-12-10 | 80.23 | 80.57 | 2.77 | 3.56% | 78.60 | 83.33 | 977376 | 789022.25 | 7.05% |
| 2025-12-09 | 75.00 | 77.80 | 2.44 | 3.24% | 74.02 | 79.53 | 821601 | 631126.19 | 5.93% |
| 2025-12-08 | 70.55 | 75.36 | 5.24 | 7.47% | 70.28 | 76.66 | 730538 | 540988.25 | 5.27% |
| 2025-12-05 | 69.45 | 70.12 | 0.82 | 1.18% | 67.85 | 70.90 | 381537 | 264797.84 | 2.75% |
| 2025-12-04 | 72.35 | 69.30 | -3.31 | -4.56% | 66.28 | 72.75 | 706063 | 484530.53 | 5.09% |
| 2025-12-03 | 72.54 | 72.61 | -0.65 | -0.89% | 72.01 | 75.26 | 414183 | 303092.88 | 2.99% |
| 2025-12-02 | 75.00 | 73.26 | -2.30 | -3.04% | 72.76 | 76.00 | 390944 | 289383.91 | 2.82% |
| 2025-12-01 | 74.85 | 75.56 | 0.50 | 0.67% | 74.40 | 77.32 | 481426 | 363881.28 | 3.47% |
| 2025-11-28 | 74.01 | 75.06 | 1.48 | 2.01% | 72.36 | 77.00 | 510046 | 380230.03 | 3.68% |
| 2025-11-27 | 74.73 | 73.58 | -0.42 | -0.57% | 73.18 | 76.76 | 586559 | 439894.44 | 4.23% |
| 2025-11-26 | 68.36 | 74.00 | 4.71 | 6.80% | 68.08 | 75.69 | 792005 | 579915.50 | 5.71% |
| 2025-11-25 | 65.01 | 69.29 | 4.94 | 7.68% | 65.01 | 70.50 | 563458 | 386971.34 | 4.06% |
| 2025-11-24 | 65.77 | 64.35 | -0.38 | -0.59% | 61.71 | 66.00 | 450060 | 286154.16 | 3.25% |
| 2025-11-21 | 68.01 | 64.73 | -5.87 | -8.31% | 63.58 | 68.35 | 528485 | 347688.78 | 3.81% |
| 2025-11-20 | 73.65 | 70.60 | -1.09 | -1.52% | 70.16 | 74.93 | 391450 | 280649.84 | 2.82% |
| 2025-11-19 | 72.02 | 71.69 | -1.11 | -1.52% | 71.04 | 73.61 | 330194 | 237996.84 | 2.38% |
| 2025-11-18 | 70.70 | 72.80 | 2.01 | 2.84% | 70.70 | 75.00 | 533898 | 391512.84 | 3.85% |
| 2025-11-17 | 69.11 | 70.79 | 1.68 | 2.43% | 69.07 | 72.38 | 473532 | 336972.09 | 3.42% |
| 2025-11-14 | 70.00 | 69.11 | -3.06 | -4.24% | 68.00 | 71.34 | 508081 | 354144.56 | 3.66% |
| 2025-11-13 | 74.00 | 72.17 | -3.34 | -4.42% | 71.00 | 74.80 | 570320 | 412007.03 | 4.11% |
| 2025-11-12 | 73.25 | 75.51 | -0.39 | -0.51% | 71.58 | 76.00 | 666357 | 491054.75 | 4.81% |
| 2025-11-11 | 76.58 | 75.90 | 1.87 | 2.53% | 73.00 | 78.32 | 918246 | 696839.94 | 6.62% |
| 2025-11-10 | 74.30 | 74.03 | 0.99 | 1.36% | 71.80 | 75.06 | 695953 | 511943.31 | 5.02% |
| 2025-11-07 | 74.32 | 73.04 | -2.42 | -3.21% | 71.51 | 75.03 | 714770 | 522628.91 | 5.16% |
| 2025-11-06 | 69.29 | 75.46 | 6.86 | 10.00% | 69.29 | 75.46 | 1030434 | 760858.50 | 7.43% |
| 2025-11-05 | 65.89 | 68.60 | -0.62 | -0.90% | 65.68 | 69.15 | 398639 | 268119.72 | 2.88% |
| 2025-11-04 | 70.15 | 69.22 | -0.07 | -0.10% | 68.39 | 70.80 | 514742 | 358098.44 | 3.71% |
| 2025-11-03 | 67.90 | 69.29 | 0.79 | 1.15% | 66.50 | 70.17 | 521966 | 355123.97 | 3.77% |
| 2025-10-31 | 71.51 | 68.50 | -4.15 | -5.71% | 67.95 | 72.08 | 608676 | 422170.44 | 4.39% |
| 2025-10-30 | 73.33 | 72.65 | -1.97 | -2.64% | 72.00 | 74.65 | 494338 | 360873.75 | 3.57% |
| 2025-10-29 | 76.50 | 74.62 | 0.72 | 0.97% | 73.50 | 78.00 | 621045 | 468715.16 | 4.48% |
| 2025-10-28 | 74.00 | 73.90 | -0.57 | -0.77% | 72.96 | 75.99 | 614367 | 456533.72 | 4.43% |
| 2025-10-27 | 72.80 | 74.47 | 5.32 | 7.69% | 72.00 | 75.30 | 932826 | 688270.88 | 6.73% |
| 2025-10-24 | 66.36 | 69.15 | 3.40 | 5.17% | 64.80 | 69.77 | 822823 | 558404.69 | 5.94% |
| 2025-10-23 | 66.71 | 65.75 | -2.88 | -4.20% | 64.54 | 67.80 | 534084 | 350431.94 | 3.85% |
| 2025-10-22 | 66.66 | 68.63 | 0.30 | 0.44% | 66.32 | 70.99 | 815087 | 563880.88 | 5.88% |
| 2025-10-21 | 63.80 | 68.33 | 5.13 | 8.12% | 62.80 | 68.80 | 1029395 | 681821.88 | 7.43% |
| 2025-10-20 | 61.49 | 63.20 | 3.67 | 6.16% | 61.49 | 65.48 | 928190 | 592907.75 | 6.70% |
| 2025-10-17 | 63.00 | 59.53 | -3.15 | -5.03% | 59.00 | 63.00 | 488944 | 294414.94 | 3.53% |
| 2025-10-16 | 62.52 | 62.68 | 0.17 | 0.27% | 61.85 | 64.30 | 499622 | 314427.31 | 3.60% |
| 2025-10-15 | 61.01 | 62.51 | 1.51 | 2.48% | 60.29 | 62.88 | 472834 | 292330.69 | 3.41% |
| 2025-10-14 | 66.80 | 61.00 | -4.60 | -7.01% | 60.70 | 67.18 | 737094 | 465505.38 | 5.32% |
| 2025-10-13 | 63.77 | 65.60 | -3.07 | -4.47% | 63.65 | 66.80 | 623087 | 407196.81 | 4.49% |
东山精密(002384)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。
