| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.76 | 19.83 | 0.22 | 1.12% | 19.69 | 20.12 | 126254 | 25111.49 | 2.35% | 0.00 |
| 2026-03-24 | 19.91 | 19.61 | 0.20 | 1.03% | 19.21 | 20.05 | 113966 | 22286.11 | 2.12% | 15.00 |
| 2026-03-23 | 20.09 | 19.41 | -1.14 | -5.55% | 19.30 | 20.33 | 158591 | 31475.96 | 2.95% | 0.00 |
| 2026-03-20 | 21.37 | 20.55 | -0.52 | -2.47% | 20.52 | 21.44 | 111684 | 23430.77 | 2.08% | 0.00 |
| 2026-03-19 | 21.34 | 21.07 | -0.60 | -2.77% | 20.89 | 21.45 | 117594 | 24875.76 | 2.19% | 0.00 |
| 2026-03-18 | 21.45 | 21.67 | 0.29 | 1.36% | 21.25 | 21.70 | 83239 | 17887.81 | 1.55% | 9.00 |
| 2026-03-17 | 22.00 | 21.38 | -0.50 | -2.29% | 21.37 | 22.13 | 115752 | 25101.12 | 2.15% | 0.00 |
| 2026-03-16 | 22.41 | 21.88 | -0.62 | -2.76% | 21.61 | 22.41 | 150983 | 33042.30 | 2.81% | 0.00 |
| 2026-03-13 | 23.03 | 22.50 | -0.57 | -2.47% | 22.40 | 23.03 | 136211 | 30953.92 | 2.54% | 0.00 |
| 2026-03-12 | 23.82 | 23.07 | -0.90 | -3.75% | 22.90 | 23.90 | 192665 | 44925.31 | 3.59% | 0.00 |
| 2026-03-11 | 24.01 | 23.97 | 0.00 | 0.00% | 23.92 | 24.65 | 193937 | 47078.77 | 3.61% | 0.00 |
| 2026-03-10 | 24.10 | 23.97 | 0.07 | 0.29% | 23.92 | 24.89 | 186586 | 45315.27 | 3.47% | 6.00 |
| 2026-03-09 | 23.36 | 23.90 | -0.03 | -0.13% | 22.61 | 23.99 | 232270 | 53918.21 | 4.32% | 4.00 |
| 2026-03-06 | 23.80 | 23.93 | -0.01 | -0.04% | 23.68 | 24.23 | 181035 | 43392.80 | 3.37% | 8.00 |
| 2026-03-05 | 23.93 | 23.94 | 0.51 | 2.18% | 23.76 | 24.48 | 213532 | 51474.49 | 3.97% | 0.00 |
| 2026-03-04 | 22.40 | 23.43 | 0.58 | 2.54% | 22.22 | 23.63 | 223694 | 51818.70 | 4.16% | 30.00 |
| 2026-03-03 | 24.45 | 22.85 | -1.76 | -7.15% | 22.70 | 24.58 | 306869 | 72255.83 | 5.71% | 0.00 |
| 2026-03-02 | 24.58 | 24.61 | -0.28 | -1.12% | 24.48 | 25.12 | 243640 | 60219.76 | 4.53% | 2.00 |
| 2026-02-27 | 24.82 | 24.89 | -0.20 | -0.80% | 24.24 | 25.15 | 244037 | 60537.84 | 4.54% | 1.00 |
| 2026-02-26 | 24.37 | 25.09 | 0.72 | 2.95% | 23.77 | 25.36 | 464554 | 114628.16 | 8.65% | 2.00 |
| 2026-02-25 | 24.40 | 24.37 | -0.02 | -0.08% | 24.16 | 24.74 | 204409 | 49749.61 | 3.80% | 0.00 |
| 2026-02-24 | 24.44 | 24.39 | 0.38 | 1.58% | 23.90 | 24.85 | 246285 | 60028.06 | 4.58% | 2.00 |
| 2026-02-13 | 24.00 | 24.01 | -0.27 | -1.11% | 23.90 | 24.39 | 165087 | 39898.65 | 3.07% | 21.00 |
| 2026-02-12 | 23.40 | 24.28 | 0.90 | 3.85% | 23.40 | 24.50 | 306640 | 74072.91 | 5.71% | 12.00 |
| 2026-02-11 | 23.89 | 23.38 | -0.52 | -2.18% | 23.31 | 23.89 | 142742 | 33587.55 | 2.66% | 3.00 |
| 2026-02-10 | 23.90 | 23.90 | 0.07 | 0.29% | 23.40 | 24.20 | 223391 | 53175.89 | 4.16% | 1.00 |
| 2026-02-09 | 24.05 | 23.83 | 0.21 | 0.89% | 23.55 | 24.20 | 182324 | 43334.36 | 3.39% | 6.00 |
| 2026-02-06 | 23.68 | 23.62 | -0.25 | -1.05% | 23.26 | 23.96 | 230117 | 54324.20 | 4.28% | 50.00 |
| 2026-02-05 | 22.50 | 23.87 | 1.12 | 4.92% | 22.33 | 24.20 | 357109 | 83751.81 | 6.65% | 12.00 |
| 2026-02-04 | 22.48 | 22.75 | 0.16 | 0.71% | 22.36 | 23.09 | 167418 | 38054.07 | 3.12% | 0.00 |
| 2026-02-03 | 22.03 | 22.59 | 0.83 | 3.81% | 21.90 | 22.64 | 183121 | 40936.50 | 3.41% | 0.00 |
| 2026-02-02 | 22.44 | 21.76 | -0.67 | -2.99% | 21.76 | 22.64 | 137035 | 30361.34 | 2.55% | 5.00 |
| 2026-01-30 | 22.82 | 22.43 | -0.09 | -0.40% | 22.11 | 22.98 | 211017 | 47361.59 | 3.93% | 13.00 |
| 2026-01-29 | 21.88 | 22.52 | 0.56 | 2.55% | 21.49 | 22.69 | 232961 | 51804.89 | 4.34% | 1.00 |
| 2026-01-28 | 22.28 | 21.96 | -0.32 | -1.44% | 21.86 | 22.44 | 153687 | 33881.18 | 2.86% | 1.00 |
| 2026-01-27 | 22.36 | 22.28 | -0.28 | -1.24% | 21.76 | 22.57 | 181911 | 40297.56 | 3.39% | 0.00 |
| 2026-01-26 | 23.50 | 22.56 | -0.82 | -3.51% | 22.24 | 23.69 | 211760 | 48343.54 | 3.94% | 5.00 |
| 2026-01-23 | 22.81 | 23.38 | 0.58 | 2.54% | 22.80 | 23.38 | 192033 | 44447.50 | 3.57% | 0.00 |
| 2026-01-22 | 22.90 | 22.80 | -0.01 | -0.04% | 22.71 | 23.08 | 128917 | 29487.30 | 2.40% | 20.00 |
| 2026-01-21 | 22.76 | 22.81 | -0.07 | -0.31% | 22.65 | 23.16 | 155722 | 35641.90 | 2.90% | 0.00 |
| 2026-01-20 | 23.39 | 22.88 | -0.51 | -2.18% | 22.60 | 23.48 | 217503 | 49812.06 | 4.05% | 0.00 |
| 2026-01-19 | 23.60 | 23.39 | -0.49 | -2.05% | 23.33 | 23.86 | 206497 | 48638.82 | 3.84% | 0.00 |
| 2026-01-16 | 23.79 | 23.88 | 0.09 | 0.38% | 23.60 | 24.24 | 245215 | 58797.09 | 4.56% | 10.00 |
| 2026-01-15 | 24.08 | 23.79 | -1.47 | -5.82% | 23.69 | 24.67 | 424044 | 101838.14 | 7.89% | 1.00 |
| 2026-01-14 | 26.80 | 25.26 | 0.03 | 0.12% | 24.99 | 27.10 | 734927 | 192787.75 | 13.68% | 26.00 |
| 2026-01-13 | 24.70 | 25.23 | 0.76 | 3.11% | 23.55 | 25.95 | 625915 | 154469.06 | 11.65% | 24.00 |
| 2026-01-12 | 22.57 | 24.47 | 1.71 | 7.51% | 22.57 | 24.83 | 593934 | 143267.28 | 11.05% | 18.00 |
| 2026-01-09 | 22.28 | 22.76 | -0.14 | -0.61% | 22.14 | 22.88 | 418840 | 94276.44 | 7.80% | 2.00 |
| 2026-01-08 | 22.42 | 22.90 | 1.85 | 8.79% | 22.37 | 23.99 | 695272 | 161482.97 | 12.94% | 1.00 |
| 2026-01-07 | 20.87 | 21.05 | 0.06 | 0.29% | 20.70 | 21.12 | 176269 | 36851.58 | 3.28% | 0.00 |
| 2026-01-06 | 21.15 | 20.99 | -0.10 | -0.47% | 20.84 | 21.35 | 176100 | 37053.93 | 3.28% | 0.00 |
| 2026-01-05 | 20.38 | 21.09 | 0.73 | 3.59% | 20.28 | 21.10 | 228007 | 47365.41 | 4.24% | 21.00 |
| 2025-12-31 | 20.75 | 20.36 | -0.39 | -1.88% | 20.35 | 20.78 | 146103 | 29906.03 | 2.72% | 0.00 |
| 2025-12-30 | 20.45 | 20.75 | 0.29 | 1.42% | 20.36 | 20.94 | 179424 | 37160.91 | 3.34% | 0.00 |
| 2025-12-29 | 20.40 | 20.46 | -0.02 | -0.10% | 20.30 | 20.60 | 117178 | 23992.96 | 2.18% | 0.00 |
| 2025-12-26 | 20.43 | 20.48 | -0.10 | -0.49% | 20.21 | 20.88 | 198527 | 40722.29 | 3.70% | 0.00 |
| 2025-12-25 | 20.12 | 20.58 | 0.37 | 1.83% | 20.12 | 20.78 | 167884 | 34524.94 | 3.12% | 0.00 |
| 2025-12-24 | 19.72 | 20.21 | 0.56 | 2.85% | 19.61 | 20.27 | 166018 | 33368.66 | 3.09% | 0.00 |
| 2025-12-23 | 19.89 | 19.65 | -0.09 | -0.46% | 19.57 | 20.22 | 128342 | 25446.95 | 2.39% | 13.00 |
| 2025-12-22 | 19.68 | 19.74 | 0.13 | 0.66% | 19.68 | 19.88 | 89951 | 17807.04 | 1.67% | 0.00 |
| 2025-12-19 | 19.48 | 19.61 | 0.20 | 1.03% | 19.47 | 19.77 | 91940 | 18066.73 | 1.71% | 0.00 |
| 2025-12-18 | 19.21 | 19.41 | 0.00 | 0.00% | 19.20 | 19.85 | 113399 | 22219.96 | 2.11% | 9.00 |
| 2025-12-17 | 19.61 | 19.41 | 0.26 | 1.36% | 18.95 | 19.61 | 127144 | 24482.29 | 2.37% | 4.00 |
| 2025-12-16 | 19.78 | 19.15 | -0.70 | -3.53% | 19.10 | 19.85 | 142989 | 27633.80 | 2.66% | 0.00 |
| 2025-12-15 | 20.10 | 19.85 | -0.44 | -2.17% | 19.84 | 20.26 | 105231 | 21077.41 | 1.96% | 0.00 |
| 2025-12-12 | 19.72 | 20.29 | 0.57 | 2.89% | 19.54 | 20.45 | 158836 | 31835.87 | 2.96% | 0.00 |
| 2025-12-11 | 20.27 | 19.72 | -0.57 | -2.81% | 19.72 | 20.45 | 117080 | 23364.74 | 2.18% | 0.00 |
| 2025-12-10 | 20.39 | 20.29 | -0.12 | -0.59% | 20.04 | 20.48 | 110145 | 22256.07 | 2.05% | 0.00 |
| 2025-12-09 | 20.60 | 20.41 | -0.16 | -0.78% | 20.40 | 20.87 | 126745 | 26121.11 | 2.36% | 0.00 |
| 2025-12-08 | 20.50 | 20.57 | 0.12 | 0.59% | 20.40 | 20.71 | 123370 | 25421.09 | 2.30% | 1.00 |
| 2025-12-05 | 20.10 | 20.45 | 0.45 | 2.25% | 19.84 | 20.57 | 147015 | 29776.83 | 2.74% | 0.00 |
| 2025-12-04 | 20.08 | 20.00 | 0.07 | 0.35% | 19.78 | 20.38 | 127300 | 25607.45 | 2.37% | 0.00 |
| 2025-12-03 | 20.30 | 19.93 | -0.34 | -1.68% | 19.85 | 20.36 | 117636 | 23563.49 | 2.19% | 0.00 |
| 2025-12-02 | 20.85 | 20.27 | -0.55 | -2.64% | 20.26 | 20.95 | 116741 | 23892.77 | 2.17% | 0.00 |
| 2025-12-01 | 20.58 | 20.82 | 0.13 | 0.63% | 20.57 | 20.92 | 124285 | 25850.70 | 2.31% | 0.00 |
| 2025-11-28 | 20.10 | 20.69 | 0.50 | 2.48% | 20.10 | 20.69 | 140312 | 28765.68 | 2.61% | 2.00 |
| 2025-11-27 | 20.31 | 20.19 | -0.19 | -0.93% | 20.12 | 20.74 | 171285 | 34881.35 | 3.19% | 6.00 |
| 2025-11-26 | 20.46 | 20.38 | -0.15 | -0.73% | 20.31 | 20.78 | 125849 | 25845.74 | 2.34% | 0.00 |
| 2025-11-25 | 20.66 | 20.53 | -0.09 | -0.44% | 20.45 | 20.98 | 152672 | 31632.36 | 2.84% | 1.00 |
| 2025-11-24 | 20.54 | 20.62 | 0.21 | 1.03% | 20.31 | 20.77 | 115536 | 23702.87 | 2.15% | 0.00 |
东土科技(300353)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。
