| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 27.72 | 28.63 | 0.83 | 2.99% | 27.47 | 29.00 | 565795 | 161157.17 | 4.08% |
| 2025-05-19 | 27.93 | 27.80 | 0.06 | 0.22% | 27.27 | 28.00 | 319477 | 88571.49 | 2.30% |
| 2025-05-16 | 27.40 | 27.74 | 0.14 | 0.51% | 27.28 | 28.15 | 338288 | 94048.55 | 2.44% |
| 2025-05-15 | 28.17 | 27.60 | -0.85 | -2.99% | 27.60 | 28.49 | 444162 | 124088.52 | 3.20% |
| 2025-05-14 | 28.50 | 28.45 | -0.04 | -0.14% | 28.00 | 29.55 | 671538 | 193041.12 | 4.84% |
| 2025-05-13 | 29.40 | 28.49 | -0.22 | -0.77% | 28.32 | 29.42 | 767914 | 220570.09 | 5.54% |
| 2025-05-12 | 28.56 | 28.71 | 1.64 | 6.06% | 27.86 | 28.75 | 879578 | 248844.31 | 6.34% |
| 2025-05-09 | 27.79 | 27.07 | -0.72 | -2.59% | 26.66 | 27.79 | 489279 | 132520.52 | 3.53% |
| 2025-05-08 | 26.61 | 27.79 | 1.08 | 4.04% | 26.54 | 28.25 | 730475 | 201360.77 | 5.27% |
| 2025-05-07 | 27.81 | 26.71 | -0.59 | -2.16% | 26.22 | 27.81 | 814457 | 217711.00 | 5.87% |
| 2025-05-06 | 25.98 | 27.30 | 1.42 | 5.49% | 25.80 | 27.35 | 583632 | 155802.91 | 4.21% |
| 2025-04-30 | 25.08 | 25.88 | 0.99 | 3.98% | 25.01 | 26.29 | 563807 | 144850.05 | 4.07% |
| 2025-04-29 | 24.84 | 24.89 | -0.11 | -0.44% | 24.47 | 25.33 | 354379 | 88338.62 | 2.56% |
| 2025-04-28 | 25.01 | 25.00 | -0.28 | -1.11% | 24.88 | 25.49 | 351973 | 88399.98 | 2.54% |
| 2025-04-25 | 24.45 | 25.28 | 0.85 | 3.48% | 24.36 | 25.79 | 701137 | 177866.19 | 5.06% |
| 2025-04-24 | 24.58 | 24.43 | -0.13 | -0.53% | 24.15 | 24.96 | 534570 | 131166.91 | 3.86% |
| 2025-04-23 | 24.88 | 24.56 | 1.26 | 5.41% | 24.00 | 24.98 | 859362 | 210028.14 | 6.20% |
| 2025-04-22 | 23.90 | 23.30 | -0.64 | -2.67% | 23.26 | 23.92 | 437679 | 102918.88 | 3.16% |
| 2025-04-21 | 23.48 | 23.94 | 0.55 | 2.35% | 22.80 | 24.10 | 625643 | 146904.95 | 4.51% |
| 2025-04-18 | 23.02 | 23.39 | 0.33 | 1.43% | 22.84 | 23.54 | 505561 | 117523.67 | 3.65% |
| 2025-04-17 | 23.19 | 23.06 | 0.00 | 0.00% | 22.95 | 23.85 | 566168 | 132557.33 | 4.08% |
| 2025-04-16 | 24.13 | 23.06 | -1.31 | -5.38% | 22.71 | 24.21 | 775382 | 180604.78 | 5.59% |
| 2025-04-15 | 24.73 | 24.37 | -0.50 | -2.01% | 23.85 | 24.87 | 655866 | 159094.47 | 4.73% |
| 2025-04-14 | 25.99 | 24.87 | -0.13 | -0.52% | 24.62 | 26.16 | 1149074 | 290448.94 | 8.29% |
| 2025-04-11 | 23.00 | 25.00 | 1.32 | 5.57% | 22.98 | 25.74 | 1383178 | 335942.31 | 9.98% |
| 2025-04-10 | 25.39 | 23.68 | 0.52 | 2.25% | 23.55 | 25.39 | 1645355 | 399224.12 | 11.87% |
| 2025-04-09 | 21.62 | 23.16 | -0.86 | -3.58% | 21.62 | 23.53 | 2181244 | 481542.88 | 15.73% |
| 2025-04-08 | 24.02 | 24.02 | -2.67 | -10.00% | 24.02 | 24.18 | 418935 | 100631.27 | 3.02% |
| 2025-04-07 | 26.69 | 26.69 | -2.97 | -10.01% | 26.69 | 26.69 | 43809 | 11692.62 | 0.32% |
| 2025-04-03 | 31.90 | 29.66 | -3.30 | -10.01% | 29.66 | 31.90 | 778381 | 235152.89 | 5.61% |
| 2025-04-02 | 32.74 | 32.96 | 0.21 | 0.64% | 32.57 | 33.57 | 258983 | 85602.62 | 1.87% |
| 2025-04-01 | 32.84 | 32.75 | 0.01 | 0.03% | 32.03 | 33.51 | 345469 | 113534.35 | 2.49% |
| 2025-03-31 | 33.10 | 32.74 | -0.48 | -1.44% | 32.45 | 33.94 | 386237 | 127649.59 | 2.79% |
| 2025-03-28 | 32.20 | 33.22 | 0.81 | 2.50% | 32.15 | 33.80 | 447514 | 148847.45 | 3.23% |
| 2025-03-27 | 32.30 | 32.41 | -0.18 | -0.55% | 32.01 | 33.00 | 233629 | 75833.62 | 1.69% |
| 2025-03-26 | 32.68 | 32.59 | 0.24 | 0.74% | 32.51 | 33.30 | 295605 | 97369.82 | 2.13% |
| 2025-03-25 | 33.86 | 32.35 | -1.20 | -3.58% | 32.13 | 33.97 | 372919 | 122414.76 | 2.69% |
| 2025-03-24 | 34.30 | 33.55 | -0.58 | -1.70% | 32.81 | 34.72 | 496606 | 166613.62 | 3.58% |
| 2025-03-21 | 34.44 | 34.13 | -0.31 | -0.90% | 33.81 | 34.78 | 450815 | 154163.19 | 3.25% |
| 2025-03-20 | 35.71 | 34.44 | -1.36 | -3.80% | 34.36 | 35.71 | 481910 | 168181.81 | 3.48% |
| 2025-03-19 | 36.71 | 35.80 | -1.28 | -3.45% | 35.18 | 36.93 | 703458 | 252346.03 | 5.07% |
| 2025-03-18 | 34.50 | 37.08 | 2.60 | 7.54% | 34.33 | 37.60 | 1163425 | 424231.19 | 8.39% |
| 2025-03-17 | 33.94 | 34.48 | 0.97 | 2.89% | 33.53 | 34.63 | 798462 | 272252.91 | 5.76% |
| 2025-03-14 | 31.83 | 33.51 | 1.61 | 5.05% | 31.71 | 33.65 | 737878 | 242154.38 | 5.32% |
| 2025-03-13 | 32.02 | 31.90 | -0.13 | -0.41% | 31.62 | 33.28 | 546693 | 176190.73 | 3.94% |
| 2025-03-12 | 31.95 | 32.03 | 0.04 | 0.13% | 31.55 | 32.49 | 518792 | 165872.44 | 3.74% |
| 2025-03-11 | 30.13 | 31.99 | 1.70 | 5.61% | 30.13 | 32.34 | 895687 | 283166.84 | 6.46% |
| 2025-03-10 | 29.52 | 30.29 | 0.47 | 1.58% | 29.07 | 30.40 | 505925 | 150565.98 | 3.65% |
| 2025-03-07 | 29.88 | 29.82 | -0.28 | -0.93% | 29.50 | 30.74 | 531671 | 159827.22 | 3.84% |
| 2025-03-06 | 30.98 | 30.10 | -0.88 | -2.84% | 29.60 | 31.44 | 831962 | 253906.80 | 6.00% |
| 2025-03-05 | 30.12 | 30.98 | 0.87 | 2.89% | 30.10 | 31.00 | 392369 | 120613.33 | 2.83% |
| 2025-03-04 | 29.08 | 30.11 | 0.31 | 1.04% | 28.51 | 30.30 | 478351 | 141796.17 | 3.45% |
| 2025-03-03 | 32.00 | 29.80 | -2.26 | -7.05% | 29.20 | 32.05 | 1105783 | 334562.66 | 7.98% |
| 2025-02-28 | 33.58 | 32.06 | -1.82 | -5.37% | 32.00 | 33.58 | 486372 | 158341.09 | 3.51% |
| 2025-02-27 | 34.82 | 33.88 | -0.92 | -2.64% | 33.20 | 35.19 | 571145 | 193608.61 | 4.12% |
| 2025-02-26 | 35.00 | 34.80 | -0.07 | -0.20% | 34.23 | 35.40 | 456352 | 158868.83 | 3.29% |
| 2025-02-25 | 34.02 | 34.87 | 0.56 | 1.63% | 33.60 | 35.81 | 912104 | 318086.78 | 6.58% |
| 2025-02-24 | 33.08 | 34.31 | 1.25 | 3.78% | 31.92 | 35.20 | 1029094 | 346205.16 | 7.42% |
| 2025-02-21 | 33.08 | 33.06 | 0.02 | 0.06% | 32.60 | 33.60 | 626123 | 206926.06 | 4.52% |
| 2025-02-20 | 31.90 | 33.04 | 0.83 | 2.58% | 31.70 | 33.27 | 602093 | 196959.92 | 4.34% |
| 2025-02-19 | 31.90 | 32.21 | 0.21 | 0.66% | 31.61 | 32.35 | 410220 | 131383.38 | 2.96% |
| 2025-02-18 | 32.66 | 32.00 | -0.80 | -2.44% | 31.81 | 33.08 | 419343 | 135896.48 | 3.02% |
| 2025-02-17 | 31.51 | 32.80 | 0.91 | 2.85% | 31.51 | 32.92 | 543639 | 176420.45 | 3.92% |
| 2025-02-14 | 32.50 | 31.89 | -0.72 | -2.21% | 31.51 | 33.10 | 598567 | 192564.05 | 4.32% |
| 2025-02-13 | 34.00 | 32.61 | -1.73 | -5.04% | 32.35 | 34.56 | 608635 | 201314.30 | 4.39% |
| 2025-02-12 | 33.33 | 34.34 | 0.96 | 2.88% | 33.15 | 34.94 | 645863 | 221321.30 | 4.66% |
| 2025-02-11 | 32.88 | 33.38 | 0.38 | 1.15% | 32.11 | 33.80 | 716731 | 235418.88 | 5.17% |
| 2025-02-10 | 31.82 | 33.00 | 1.03 | 3.22% | 31.55 | 33.20 | 783342 | 255706.55 | 5.65% |
| 2025-02-07 | 32.48 | 31.97 | -0.37 | -1.14% | 31.28 | 32.99 | 934462 | 301433.69 | 6.74% |
| 2025-02-06 | 30.19 | 32.34 | 1.99 | 6.56% | 29.80 | 33.39 | 1255362 | 398623.81 | 9.06% |
| 2025-02-05 | 32.98 | 30.35 | -3.15 | -9.40% | 30.16 | 33.29 | 1142934 | 356577.84 | 8.24% |
| 2025-01-27 | 35.30 | 33.50 | -1.30 | -3.74% | 33.25 | 35.80 | 614607 | 208773.20 | 4.43% |
| 2025-01-24 | 33.61 | 34.80 | 1.13 | 3.36% | 33.47 | 34.87 | 693086 | 236905.45 | 5.00% |
| 2025-01-23 | 34.59 | 33.67 | -0.33 | -0.97% | 33.49 | 34.80 | 861649 | 293152.47 | 6.22% |
| 2025-01-22 | 31.61 | 34.00 | 1.95 | 6.08% | 31.50 | 34.57 | 1199596 | 398754.47 | 8.65% |
| 2025-01-21 | 31.68 | 32.05 | 0.89 | 2.86% | 31.10 | 32.66 | 804587 | 256813.39 | 5.80% |
| 2025-01-20 | 30.75 | 31.16 | 0.88 | 2.91% | 30.74 | 32.13 | 791009 | 248722.08 | 5.71% |
| 2025-01-17 | 29.01 | 30.28 | 0.83 | 2.82% | 29.00 | 30.76 | 579627 | 173816.86 | 4.18% |
| 2025-01-16 | 30.35 | 29.45 | -0.57 | -1.90% | 29.18 | 30.35 | 489677 | 145303.12 | 3.53% |
| 2025-01-15 | 30.66 | 30.02 | -0.91 | -2.94% | 29.88 | 30.89 | 495453 | 149568.53 | 3.57% |
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。
