| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 69.50 | 68.67 | -1.02 | -1.46% | 68.61 | 72.19 | 544658 | 384092.81 | 3.93% |
| 2025-10-09 | 71.80 | 69.69 | -1.81 | -2.53% | 69.51 | 72.80 | 554810 | 393551.50 | 4.00% |
| 2025-09-30 | 72.56 | 71.50 | -1.89 | -2.58% | 70.80 | 73.65 | 523141 | 376849.84 | 3.77% |
| 2025-09-29 | 68.59 | 73.39 | 4.81 | 7.01% | 68.59 | 73.97 | 680936 | 492283.41 | 4.91% |
| 2025-09-26 | 73.00 | 68.58 | -5.51 | -7.44% | 68.55 | 73.65 | 862629 | 611871.44 | 6.22% |
| 2025-09-25 | 73.00 | 74.09 | -0.76 | -1.02% | 70.00 | 75.36 | 991070 | 720338.50 | 7.15% |
| 2025-09-24 | 75.01 | 74.85 | -1.65 | -2.16% | 73.58 | 76.00 | 711175 | 530114.19 | 5.13% |
| 2025-09-23 | 83.10 | 76.50 | -3.48 | -4.35% | 74.64 | 83.98 | 833768 | 649131.00 | 6.01% |
| 2025-09-22 | 78.00 | 79.98 | 1.68 | 2.15% | 75.59 | 80.33 | 685890 | 539774.06 | 4.95% |
| 2025-09-19 | 80.48 | 78.30 | -1.81 | -2.26% | 77.65 | 81.00 | 623977 | 492371.91 | 4.50% |
| 2025-09-18 | 80.11 | 80.11 | -2.50 | -3.03% | 77.50 | 83.40 | 956089 | 765715.12 | 6.90% |
| 2025-09-17 | 84.00 | 82.61 | 2.90 | 3.64% | 81.20 | 86.33 | 936184 | 779011.44 | 6.75% |
| 2025-09-16 | 77.90 | 79.71 | 2.06 | 2.65% | 76.30 | 82.09 | 939384 | 744054.81 | 6.78% |
| 2025-09-15 | 76.99 | 77.65 | 1.30 | 1.70% | 75.30 | 80.35 | 810708 | 629720.69 | 5.85% |
| 2025-09-12 | 79.49 | 76.35 | -3.09 | -3.89% | 75.20 | 79.49 | 1122845 | 866884.00 | 8.10% |
| 2025-09-11 | 75.55 | 79.44 | 7.22 | 10.00% | 75.01 | 79.44 | 887353 | 689480.56 | 6.40% |
| 2025-09-10 | 66.80 | 72.22 | 6.57 | 10.01% | 65.38 | 72.22 | 827753 | 568141.00 | 5.97% |
| 2025-09-09 | 65.15 | 65.65 | 0.04 | 0.06% | 63.38 | 69.19 | 865139 | 578258.75 | 6.24% |
| 2025-09-08 | 66.99 | 65.61 | 1.61 | 2.52% | 63.30 | 68.68 | 1123210 | 739010.75 | 8.10% |
| 2025-09-05 | 57.98 | 64.00 | 5.82 | 10.00% | 56.48 | 64.00 | 898481 | 543947.75 | 6.48% |
| 2025-09-04 | 64.16 | 58.18 | -6.46 | -9.99% | 58.18 | 66.15 | 804151 | 486943.34 | 5.80% |
| 2025-09-03 | 64.98 | 64.64 | 0.98 | 1.54% | 62.13 | 66.31 | 624921 | 404017.25 | 4.51% |
| 2025-09-02 | 70.17 | 63.66 | -5.16 | -7.50% | 62.40 | 71.50 | 1114621 | 738102.00 | 8.04% |
| 2025-09-01 | 68.86 | 68.82 | 2.80 | 4.24% | 66.00 | 70.38 | 931387 | 634341.25 | 6.72% |
| 2025-08-29 | 63.84 | 66.02 | 5.08 | 8.34% | 63.10 | 66.89 | 1169913 | 762644.75 | 8.44% |
| 2025-08-28 | 55.11 | 60.94 | 5.54 | 10.00% | 55.10 | 60.94 | 1104826 | 656599.12 | 7.97% |
| 2025-08-27 | 55.50 | 55.40 | -1.40 | -2.46% | 55.13 | 58.26 | 742966 | 422784.38 | 5.36% |
| 2025-08-26 | 57.00 | 56.80 | -0.36 | -0.63% | 56.00 | 60.27 | 803687 | 463418.31 | 5.80% |
| 2025-08-25 | 53.47 | 57.16 | 3.90 | 7.32% | 52.50 | 58.50 | 1139070 | 637422.94 | 8.22% |
| 2025-08-22 | 51.05 | 53.26 | 1.80 | 3.50% | 51.04 | 53.81 | 708204 | 373798.12 | 5.11% |
| 2025-08-21 | 52.26 | 51.46 | -0.84 | -1.61% | 50.60 | 52.97 | 531790 | 275725.75 | 3.84% |
| 2025-08-20 | 50.80 | 52.30 | -0.30 | -0.57% | 49.60 | 52.37 | 641960 | 328593.16 | 4.63% |
| 2025-08-19 | 54.55 | 52.60 | -2.05 | -3.75% | 51.97 | 54.57 | 838322 | 444177.16 | 6.05% |
| 2025-08-18 | 51.71 | 54.65 | 2.53 | 4.85% | 48.68 | 54.73 | 1354554 | 698497.00 | 9.77% |
| 2025-08-15 | 54.41 | 52.12 | -2.78 | -5.06% | 51.78 | 54.80 | 970060 | 512611.03 | 7.00% |
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。
