| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 44.81 | 42.60 | -0.70 | -1.62% | 42.12 | 44.99 | 1041911 | 447106.62 | 7.52% |
| 2025-07-03 | 40.34 | 43.30 | 3.70 | 9.34% | 39.16 | 43.56 | 1394375 | 578865.56 | 10.06% |
| 2025-07-02 | 40.25 | 39.60 | -1.95 | -4.69% | 38.50 | 40.49 | 1246421 | 491013.44 | 8.99% |
| 2025-07-01 | 37.40 | 41.55 | 3.78 | 10.01% | 37.40 | 41.55 | 1306005 | 523302.31 | 9.42% |
| 2025-06-30 | 37.50 | 37.77 | 0.19 | 0.51% | 37.05 | 38.20 | 846330 | 317811.75 | 6.10% |
| 2025-06-27 | 36.56 | 37.58 | 0.65 | 1.76% | 35.33 | 38.61 | 1009930 | 374309.19 | 7.28% |
| 2025-06-26 | 36.80 | 36.93 | 0.48 | 1.32% | 36.36 | 38.20 | 828634 | 308678.44 | 5.98% |
| 2025-06-25 | 36.71 | 36.45 | 0.06 | 0.16% | 35.90 | 37.53 | 639260 | 234288.31 | 4.61% |
| 2025-06-24 | 36.85 | 36.39 | -0.59 | -1.60% | 36.00 | 37.69 | 655958 | 239839.61 | 4.73% |
| 2025-06-23 | 35.98 | 36.98 | 0.68 | 1.87% | 35.80 | 37.54 | 735584 | 270210.31 | 5.31% |
| 2025-06-20 | 36.89 | 36.30 | -0.79 | -2.13% | 35.88 | 37.50 | 834019 | 304036.31 | 6.02% |
| 2025-06-19 | 37.36 | 37.09 | 0.47 | 1.28% | 36.80 | 38.35 | 1141632 | 427117.34 | 8.23% |
| 2025-06-18 | 34.79 | 36.62 | 1.79 | 5.14% | 34.62 | 37.08 | 1251603 | 450039.25 | 9.03% |
| 2025-06-17 | 34.98 | 34.83 | 0.23 | 0.66% | 34.35 | 35.25 | 890008 | 309272.84 | 6.42% |
| 2025-06-16 | 31.15 | 34.60 | 3.15 | 10.02% | 31.00 | 34.60 | 2409893 | 813932.44 | 17.38% |
| 2025-06-13 | 32.15 | 31.45 | -0.52 | -1.63% | 31.40 | 32.56 | 591268 | 187959.58 | 4.27% |
| 2025-06-12 | 31.27 | 31.97 | 0.62 | 1.98% | 31.11 | 32.35 | 512469 | 163399.16 | 3.70% |
| 2025-06-11 | 31.30 | 31.35 | 0.12 | 0.38% | 31.00 | 32.25 | 424863 | 134327.05 | 3.06% |
| 2025-06-10 | 31.85 | 31.23 | -0.57 | -1.79% | 31.00 | 32.10 | 532068 | 167652.12 | 3.84% |
| 2025-06-09 | 31.33 | 31.80 | 0.66 | 2.12% | 31.03 | 32.21 | 593227 | 188406.38 | 4.28% |
| 2025-06-06 | 30.95 | 31.14 | 0.04 | 0.13% | 30.66 | 31.30 | 377328 | 117113.05 | 2.72% |
| 2025-06-05 | 30.28 | 31.10 | 1.20 | 4.01% | 29.52 | 31.42 | 754144 | 231334.78 | 5.44% |
| 2025-06-04 | 28.60 | 29.90 | 1.45 | 5.10% | 28.60 | 30.33 | 714111 | 211203.38 | 5.15% |
| 2025-06-03 | 27.75 | 28.45 | 0.29 | 1.03% | 27.61 | 28.79 | 378804 | 107528.00 | 2.73% |
| 2025-05-30 | 28.40 | 28.16 | -0.54 | -1.88% | 27.37 | 28.50 | 455694 | 127047.22 | 3.29% |
| 2025-05-29 | 28.30 | 28.70 | 0.78 | 2.79% | 28.30 | 29.08 | 590522 | 169648.09 | 4.26% |
| 2025-05-28 | 28.17 | 27.92 | -0.26 | -0.92% | 27.90 | 28.87 | 340704 | 96508.20 | 2.46% |
| 2025-05-27 | 28.26 | 28.18 | -0.08 | -0.28% | 27.80 | 28.40 | 320383 | 89905.69 | 2.31% |
| 2025-05-26 | 27.80 | 28.33 | -0.17 | -0.60% | 27.50 | 28.57 | 367256 | 103509.47 | 2.65% |
| 2025-05-23 | 29.10 | 28.50 | -0.62 | -2.13% | 28.10 | 29.28 | 492989 | 141157.09 | 3.56% |
| 2025-05-22 | 29.38 | 29.12 | -0.36 | -1.22% | 28.94 | 30.12 | 560634 | 165182.23 | 4.04% |
| 2025-05-21 | 28.53 | 29.48 | 0.85 | 2.97% | 28.16 | 29.66 | 630624 | 182714.67 | 4.55% |
| 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% |
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。
