| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 58.50 | 54.90 | -4.60 | -7.73% | 53.55 | 58.51 | 1097052 | 607792.44 | 7.91% |
| 2025-08-13 | 55.90 | 59.50 | 2.87 | 5.07% | 53.91 | 59.80 | 904280 | 521288.41 | 6.52% |
| 2025-08-12 | 55.92 | 56.63 | 0.99 | 1.78% | 55.10 | 57.76 | 740702 | 419129.47 | 5.34% |
| 2025-08-11 | 52.50 | 55.64 | 3.34 | 6.39% | 52.30 | 57.23 | 880354 | 484030.94 | 6.35% |
| 2025-08-08 | 51.30 | 52.30 | 0.06 | 0.11% | 51.12 | 53.45 | 433555 | 226937.17 | 3.13% |
| 2025-08-07 | 52.27 | 52.24 | 0.25 | 0.48% | 50.50 | 54.10 | 694557 | 363553.84 | 5.01% |
| 2025-08-06 | 52.18 | 51.99 | -0.45 | -0.86% | 51.47 | 54.00 | 527024 | 276965.97 | 3.80% |
| 2025-08-05 | 54.10 | 52.44 | -0.87 | -1.63% | 51.00 | 54.36 | 694923 | 363356.53 | 5.01% |
| 2025-08-04 | 53.85 | 53.31 | -1.81 | -3.28% | 52.43 | 54.16 | 717162 | 380707.25 | 5.17% |
| 2025-08-01 | 57.19 | 55.12 | -3.37 | -5.76% | 54.10 | 58.25 | 789844 | 441857.94 | 5.70% |
| 2025-07-31 | 60.01 | 58.49 | 1.78 | 3.14% | 58.12 | 61.50 | 953477 | 566729.12 | 6.88% |
| 2025-07-30 | 58.03 | 56.71 | -0.67 | -1.17% | 55.68 | 58.80 | 763388 | 435762.06 | 5.51% |
| 2025-07-29 | 54.70 | 57.38 | 2.95 | 5.42% | 54.63 | 57.59 | 983106 | 552027.06 | 7.09% |
| 2025-07-28 | 54.10 | 54.43 | 1.40 | 2.64% | 51.30 | 55.98 | 1748496 | 936463.56 | 12.61% |
| 2025-07-25 | 53.90 | 53.03 | -0.47 | -0.88% | 52.39 | 53.93 | 441009 | 233685.30 | 3.18% |
| 2025-07-24 | 54.80 | 53.50 | -0.09 | -0.17% | 51.95 | 54.88 | 785593 | 417840.62 | 5.67% |
| 2025-07-23 | 53.13 | 53.59 | -0.72 | -1.33% | 52.44 | 54.03 | 669550 | 356764.50 | 4.83% |
| 2025-07-22 | 55.50 | 54.31 | -0.66 | -1.20% | 53.79 | 58.50 | 985956 | 549651.69 | 7.11% |
| 2025-07-21 | 54.59 | 54.97 | 0.76 | 1.40% | 52.88 | 55.85 | 1007431 | 548634.19 | 7.27% |
| 2025-07-18 | 58.00 | 54.21 | -1.10 | -1.99% | 53.30 | 58.50 | 1236361 | 690511.06 | 8.92% |
| 2025-07-17 | 52.60 | 55.31 | 5.03 | 10.00% | 52.60 | 55.31 | 704954 | 384977.44 | 5.09% |
| 2025-07-16 | 51.48 | 50.28 | -1.50 | -2.90% | 50.28 | 52.20 | 615172 | 314159.78 | 4.44% |
| 2025-07-15 | 47.90 | 51.78 | 4.58 | 9.70% | 47.75 | 51.92 | 908744 | 458133.31 | 6.56% |
| 2025-07-14 | 45.92 | 47.20 | 2.78 | 6.26% | 45.44 | 47.80 | 705164 | 329748.16 | 5.09% |
| 2025-07-11 | 46.31 | 44.42 | -2.08 | -4.47% | 43.90 | 46.43 | 714808 | 319457.09 | 5.16% |
| 2025-07-10 | 47.34 | 46.50 | 0.08 | 0.17% | 45.56 | 47.50 | 652372 | 303181.69 | 4.71% |
| 2025-07-09 | 44.44 | 46.42 | 2.97 | 6.84% | 43.90 | 47.20 | 1249108 | 576998.56 | 9.01% |
| 2025-07-08 | 40.26 | 43.45 | 2.99 | 7.39% | 40.17 | 44.37 | 1064771 | 452263.47 | 7.68% |
| 2025-07-07 | 41.99 | 40.46 | -2.14 | -5.02% | 40.36 | 42.39 | 825872 | 339562.53 | 5.96% |
| 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% |
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。
