| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 29.16 | 30.93 | 1.49 | 5.06% | 28.59 | 31.16 | 728108 | 219019.23 | 5.25% |
| 2025-01-13 | 29.73 | 29.44 | -0.47 | -1.57% | 29.10 | 30.42 | 482954 | 143548.61 | 3.48% |
| 2025-01-10 | 31.00 | 29.91 | -0.89 | -2.89% | 29.90 | 31.22 | 578011 | 176009.27 | 4.17% |
| 2025-01-09 | 30.98 | 30.80 | 0.00 | 0.00% | 30.52 | 31.56 | 765794 | 237929.17 | 5.52% |
| 2025-01-08 | 30.89 | 30.80 | -0.37 | -1.19% | 29.70 | 31.25 | 873307 | 267297.56 | 6.30% |
| 2025-01-07 | 29.22 | 31.17 | 2.09 | 7.19% | 29.18 | 31.44 | 1059816 | 323188.72 | 7.64% |
| 2025-01-06 | 28.62 | 29.08 | 0.79 | 2.79% | 28.10 | 29.42 | 737908 | 212621.31 | 5.32% |
| 2025-01-03 | 29.56 | 28.29 | -1.50 | -5.04% | 27.95 | 30.40 | 916544 | 266281.28 | 6.61% |
| 2025-01-02 | 29.20 | 29.79 | 0.59 | 2.02% | 28.91 | 30.50 | 1024559 | 305416.00 | 7.39% |
| 2024-12-31 | 30.86 | 29.20 | -1.69 | -5.47% | 29.20 | 30.99 | 821302 | 244281.98 | 5.92% |
| 2024-12-30 | 30.43 | 30.89 | 0.18 | 0.59% | 30.11 | 31.24 | 535371 | 164510.95 | 3.86% |
| 2024-12-27 | 31.69 | 30.71 | -0.95 | -3.00% | 30.16 | 31.97 | 898630 | 280629.88 | 6.48% |
| 2024-12-26 | 30.57 | 31.66 | 1.35 | 4.45% | 30.18 | 31.66 | 941400 | 291463.00 | 6.79% |
| 2024-12-25 | 30.45 | 30.31 | -0.10 | -0.33% | 29.91 | 31.45 | 909659 | 278844.62 | 6.56% |
| 2024-12-24 | 29.00 | 30.41 | 1.49 | 5.15% | 28.65 | 30.48 | 979337 | 291966.38 | 7.06% |
| 2024-12-23 | 29.77 | 28.92 | -0.83 | -2.79% | 28.85 | 29.92 | 603488 | 176547.36 | 4.35% |
| 2024-12-20 | 29.23 | 29.75 | 0.33 | 1.12% | 29.17 | 30.50 | 866093 | 257801.86 | 6.25% |
| 2024-12-19 | 27.01 | 29.42 | 1.86 | 6.75% | 26.93 | 29.92 | 1140321 | 328017.66 | 8.23% |
| 2024-12-18 | 27.62 | 27.56 | 0.04 | 0.15% | 27.28 | 28.08 | 544949 | 150595.66 | 3.93% |
| 2024-12-17 | 27.03 | 27.52 | 0.48 | 1.78% | 26.96 | 28.45 | 783247 | 218213.61 | 5.65% |
| 2024-12-16 | 27.77 | 27.04 | -0.64 | -2.31% | 26.85 | 28.06 | 599153 | 163532.38 | 4.32% |
| 2024-12-13 | 28.40 | 27.68 | -1.20 | -4.16% | 27.60 | 28.73 | 774552 | 217112.81 | 5.59% |
| 2024-12-12 | 29.00 | 28.88 | -0.16 | -0.55% | 28.21 | 29.39 | 702770 | 201912.12 | 5.07% |
| 2024-12-11 | 28.15 | 29.04 | 0.64 | 2.25% | 28.03 | 29.45 | 1031248 | 296957.25 | 7.44% |
| 2024-12-10 | 27.80 | 28.40 | 1.49 | 5.54% | 27.20 | 29.28 | 1465736 | 413459.19 | 10.57% |
| 2024-12-09 | 27.42 | 26.91 | -0.44 | -1.61% | 26.45 | 27.50 | 865216 | 233122.84 | 6.24% |
| 2024-12-06 | 26.10 | 27.35 | 1.09 | 4.15% | 25.94 | 27.48 | 1208848 | 326393.00 | 8.72% |
| 2024-12-05 | 26.01 | 26.26 | 0.17 | 0.65% | 25.84 | 26.78 | 638386 | 167825.06 | 4.60% |
| 2024-12-04 | 26.50 | 26.09 | -0.65 | -2.43% | 25.90 | 26.76 | 741952 | 194747.14 | 5.35% |
| 2024-12-03 | 26.68 | 26.74 | 0.08 | 0.30% | 26.28 | 27.05 | 1027479 | 273964.50 | 7.41% |
| 2024-12-02 | 26.01 | 26.66 | 1.02 | 3.98% | 25.86 | 27.29 | 1228510 | 329008.91 | 8.86% |
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。
