| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-20 | 24.30 | 24.27 | 0.26 | 1.08% | 24.05 | 24.66 | 151290 | 36913.98 | 2.82% | 4.00 |
| 2025-10-17 | 24.30 | 24.01 | -0.35 | -1.44% | 23.72 | 24.58 | 201054 | 48535.26 | 3.74% | 1.00 |
| 2025-10-16 | 24.75 | 24.36 | -0.51 | -2.05% | 24.15 | 25.00 | 220508 | 53886.59 | 4.10% | 4.00 |
| 2025-10-15 | 25.15 | 24.87 | -0.28 | -1.11% | 24.00 | 25.49 | 347931 | 85743.15 | 6.48% | 40.00 |
| 2025-10-14 | 27.22 | 25.15 | -1.85 | -6.85% | 25.11 | 27.30 | 428235 | 111697.78 | 7.97% | 3.00 |
| 2025-10-13 | 24.90 | 27.00 | 0.96 | 3.69% | 24.58 | 27.59 | 502395 | 133804.03 | 9.35% | 41.00 |
| 2025-10-10 | 27.00 | 26.04 | -1.24 | -4.55% | 25.91 | 27.00 | 395384 | 103678.25 | 7.36% | 2.00 |
| 2025-10-09 | 25.98 | 27.28 | 1.42 | 5.49% | 25.98 | 27.58 | 528107 | 143033.03 | 9.83% | 4.00 |
| 2025-09-30 | 26.33 | 25.86 | -0.34 | -1.30% | 25.81 | 27.11 | 277271 | 72955.58 | 5.16% | 36.00 |
| 2025-09-29 | 25.50 | 26.20 | 0.43 | 1.67% | 25.47 | 26.80 | 333269 | 88002.42 | 6.20% | 18.00 |
| 2025-09-26 | 25.41 | 25.77 | 0.10 | 0.39% | 24.88 | 26.42 | 367737 | 94287.02 | 6.84% | 28.00 |
| 2025-09-25 | 25.65 | 25.67 | -0.10 | -0.39% | 25.50 | 26.56 | 286094 | 74108.76 | 5.33% | 0.00 |
| 2025-09-24 | 25.38 | 25.77 | 0.15 | 0.59% | 25.00 | 25.87 | 274119 | 70054.49 | 5.10% | 16.00 |
| 2025-09-23 | 26.60 | 25.62 | -1.26 | -4.69% | 24.83 | 26.85 | 499103 | 127514.14 | 9.29% | 4.00 |
| 2025-09-22 | 26.21 | 26.88 | 0.86 | 3.31% | 26.20 | 27.07 | 356938 | 95610.42 | 6.64% | 4.00 |
| 2025-09-19 | 26.78 | 26.02 | -0.75 | -2.80% | 25.85 | 27.07 | 431380 | 113806.90 | 8.03% | 25.00 |
| 2025-09-18 | 28.00 | 26.77 | -1.70 | -5.97% | 26.30 | 28.40 | 795483 | 218744.39 | 14.81% | 2.10 |
| 2025-09-17 | 27.54 | 28.47 | 1.11 | 4.06% | 27.33 | 28.78 | 830957 | 232777.83 | 15.47% | 40.00 |
| 2025-09-16 | 25.82 | 27.36 | 1.28 | 4.91% | 25.60 | 27.50 | 760395 | 202021.41 | 14.15% | 201.00 |
| 2025-09-15 | 24.90 | 26.08 | 1.18 | 4.74% | 24.90 | 26.88 | 718456 | 187667.30 | 13.37% | 0.00 |
| 2025-09-12 | 25.33 | 24.90 | -0.46 | -1.81% | 24.86 | 25.60 | 369049 | 92925.70 | 6.87% | 8.00 |
| 2025-09-11 | 24.46 | 25.36 | 1.05 | 4.32% | 23.65 | 25.50 | 529320 | 131612.08 | 9.85% | 7.00 |
| 2025-09-10 | 24.30 | 24.31 | 0.23 | 0.96% | 23.78 | 25.12 | 452018 | 110487.77 | 8.41% | 8.00 |
| 2025-09-09 | 25.34 | 24.08 | -1.35 | -5.31% | 23.93 | 25.71 | 402494 | 99042.32 | 7.49% | 9.00 |
| 2025-09-08 | 25.00 | 25.43 | 0.08 | 0.32% | 24.58 | 25.88 | 506703 | 128160.16 | 9.43% | 5.00 |
| 2025-09-05 | 23.01 | 25.35 | 2.28 | 9.88% | 22.71 | 25.56 | 646072 | 156992.69 | 12.03% | 27.00 |
| 2025-09-04 | 25.20 | 23.07 | -1.69 | -6.83% | 22.55 | 25.20 | 534657 | 127585.18 | 9.95% | 16.00 |
| 2025-09-03 | 25.70 | 24.76 | -0.85 | -3.32% | 24.51 | 25.92 | 481809 | 121349.05 | 8.97% | 0.00 |
| 2025-09-02 | 26.00 | 25.61 | -0.14 | -0.54% | 24.83 | 26.20 | 751670 | 191642.61 | 13.99% | 12.00 |
| 2025-09-01 | 23.67 | 25.75 | 2.80 | 12.20% | 23.58 | 26.58 | 1116044 | 280446.22 | 20.77% | 1.00 |
| 2025-08-29 | 22.83 | 22.95 | -0.13 | -0.56% | 22.53 | 23.27 | 332008 | 75953.05 | 6.18% | 12.00 |
| 2025-08-28 | 22.78 | 23.08 | 0.29 | 1.27% | 22.03 | 23.60 | 540277 | 123076.66 | 10.06% | 0.00 |
| 2025-08-27 | 24.20 | 22.79 | -0.98 | -4.12% | 22.75 | 24.30 | 530338 | 125135.73 | 9.87% | 47.00 |
| 2025-08-26 | 24.50 | 23.77 | -1.43 | -5.67% | 23.71 | 24.60 | 624577 | 150461.62 | 11.96% | 30.00 |
| 2025-08-25 | 23.07 | 25.20 | 2.39 | 10.48% | 23.07 | 26.29 | 1034904 | 256118.05 | 19.82% | 23.00 |
| 2025-08-22 | 22.58 | 22.81 | 0.25 | 1.11% | 22.40 | 22.84 | 303595 | 68677.14 | 5.81% | 5.00 |
| 2025-08-21 | 23.20 | 22.56 | -0.71 | -3.05% | 22.39 | 23.37 | 366779 | 83762.30 | 7.02% | 62.00 |
| 2025-08-20 | 22.71 | 23.27 | 0.33 | 1.44% | 22.55 | 23.48 | 476616 | 110135.23 | 9.13% | 9.00 |
| 2025-08-19 | 22.50 | 22.94 | 0.31 | 1.37% | 22.11 | 23.30 | 466652 | 105803.83 | 8.94% | 5.00 |
| 2025-08-18 | 22.53 | 22.63 | 0.10 | 0.44% | 22.48 | 23.06 | 418174 | 95196.33 | 8.01% | 0.00 |
| 2025-08-15 | 22.34 | 22.53 | 0.09 | 0.40% | 22.11 | 22.55 | 284799 | 63722.82 | 5.45% | 0.00 |
| 2025-08-14 | 22.07 | 22.44 | 0.22 | 0.99% | 21.94 | 22.75 | 424277 | 94918.36 | 8.12% | 24.00 |
| 2025-08-13 | 22.23 | 22.22 | 0.00 | 0.00% | 21.98 | 22.38 | 269864 | 59841.28 | 5.17% | 20.00 |
| 2025-08-12 | 22.46 | 22.22 | -0.17 | -0.76% | 21.96 | 22.50 | 281889 | 62504.64 | 5.40% | 0.00 |
| 2025-08-11 | 22.36 | 22.39 | 0.24 | 1.08% | 22.22 | 22.64 | 250514 | 56087.29 | 4.80% | 14.00 |
| 2025-08-08 | 22.88 | 22.15 | -0.74 | -3.23% | 22.11 | 22.88 | 339296 | 75853.75 | 6.50% | 15.00 |
| 2025-08-07 | 23.19 | 22.89 | -0.62 | -2.64% | 22.68 | 23.23 | 457156 | 104670.42 | 8.75% | 15.00 |
| 2025-08-06 | 22.70 | 23.51 | 0.87 | 3.84% | 22.50 | 23.68 | 670975 | 154916.52 | 12.85% | 221.00 |
| 2025-08-05 | 22.40 | 22.64 | -0.03 | -0.13% | 22.30 | 22.95 | 513804 | 115986.65 | 9.84% | 123.00 |
| 2025-08-04 | 21.41 | 22.67 | 1.41 | 6.63% | 21.40 | 22.73 | 705764 | 156152.31 | 13.52% | 100.00 |
| 2025-08-01 | 20.95 | 21.26 | 0.43 | 2.06% | 20.71 | 21.79 | 322957 | 68695.87 | 6.18% | 68.00 |
| 2025-07-31 | 20.59 | 20.83 | 0.17 | 0.82% | 20.53 | 21.49 | 323908 | 68195.34 | 6.20% | 0.00 |
| 2025-07-30 | 21.07 | 20.66 | -0.44 | -2.09% | 20.50 | 21.12 | 215020 | 44560.01 | 4.12% | 5.00 |
| 2025-07-29 | 21.08 | 21.10 | -0.14 | -0.66% | 20.88 | 21.42 | 205631 | 43376.36 | 3.94% | 7.00 |
| 2025-07-28 | 21.66 | 21.24 | 0.04 | 0.19% | 21.17 | 21.79 | 277315 | 59355.80 | 5.31% | 0.00 |
| 2025-07-25 | 20.87 | 21.20 | 0.34 | 1.63% | 20.75 | 21.45 | 258614 | 54824.68 | 4.95% | 18.00 |
| 2025-07-24 | 20.64 | 20.86 | 0.14 | 0.68% | 20.64 | 21.02 | 145096 | 30217.69 | 2.78% | 16.00 |
| 2025-07-23 | 20.96 | 20.72 | -0.36 | -1.71% | 20.67 | 21.10 | 216154 | 45156.86 | 4.14% | 0.00 |
| 2025-07-22 | 21.58 | 21.08 | -0.63 | -2.90% | 21.02 | 21.58 | 286339 | 60822.62 | 5.48% | 0.00 |
| 2025-07-21 | 21.65 | 21.71 | 0.14 | 0.65% | 21.47 | 22.28 | 300505 | 65574.20 | 5.75% | 8.00 |
| 2025-07-18 | 21.71 | 21.57 | -0.38 | -1.73% | 21.41 | 21.94 | 288853 | 62434.25 | 5.53% | 5.00 |
| 2025-07-17 | 21.70 | 21.95 | 0.35 | 1.62% | 21.22 | 22.28 | 524670 | 114699.95 | 10.05% | 7.00 |
| 2025-07-16 | 20.65 | 21.60 | 0.97 | 4.70% | 20.53 | 21.90 | 549052 | 118050.67 | 10.51% | 0.00 |
| 2025-07-15 | 20.62 | 20.63 | -0.15 | -0.72% | 20.31 | 20.85 | 203057 | 41733.82 | 3.89% | 6.00 |
| 2025-07-14 | 20.40 | 20.78 | 0.43 | 2.11% | 20.31 | 21.00 | 276828 | 57347.89 | 5.30% | 20.00 |
| 2025-07-11 | 20.06 | 20.35 | 0.29 | 1.45% | 19.88 | 20.48 | 238074 | 48147.18 | 4.56% | 23.00 |
| 2025-07-10 | 20.25 | 20.06 | -0.50 | -2.43% | 19.92 | 20.35 | 266975 | 53628.42 | 5.11% | 2.00 |
| 2025-07-09 | 20.70 | 20.56 | 0.09 | 0.44% | 20.49 | 21.25 | 326198 | 68074.21 | 6.25% | 14.00 |
| 2025-07-08 | 20.21 | 20.47 | 0.16 | 0.79% | 20.17 | 20.59 | 192716 | 39302.73 | 3.69% | 57.00 |
| 2025-07-07 | 20.27 | 20.31 | 0.04 | 0.20% | 20.00 | 20.45 | 145641 | 29501.27 | 2.79% | 20.00 |
| 2025-07-04 | 20.57 | 20.27 | -0.40 | -1.94% | 20.26 | 20.67 | 191176 | 38994.92 | 3.66% | 0.00 |
| 2025-07-03 | 20.50 | 20.67 | 0.11 | 0.54% | 20.41 | 20.83 | 176684 | 36425.21 | 3.38% | 5.00 |
| 2025-07-02 | 21.25 | 20.56 | -0.85 | -3.97% | 20.52 | 21.25 | 256678 | 53304.01 | 4.92% | 10.00 |
| 2025-07-01 | 21.31 | 21.41 | 0.06 | 0.28% | 20.85 | 21.82 | 339030 | 72086.95 | 6.49% | 0.00 |
| 2025-06-30 | 21.11 | 21.35 | 0.24 | 1.14% | 21.11 | 21.60 | 244871 | 52350.18 | 4.69% | 1.00 |
| 2025-06-27 | 21.18 | 21.11 | -0.06 | -0.28% | 20.88 | 21.36 | 237385 | 50261.77 | 4.55% | 21.00 |
| 2025-06-26 | 21.42 | 21.17 | -0.28 | -1.31% | 21.15 | 21.62 | 267968 | 57283.56 | 5.13% | 16.00 |
| 2025-06-25 | 21.35 | 21.45 | 0.10 | 0.47% | 21.07 | 21.68 | 320747 | 68444.02 | 6.14% | 9.00 |
| 2025-06-24 | 20.73 | 21.35 | 0.71 | 3.44% | 20.72 | 21.83 | 361148 | 77172.69 | 6.92% | 42.00 |
| 2025-06-23 | 20.35 | 20.64 | -0.10 | -0.48% | 20.28 | 20.78 | 236894 | 48769.13 | 4.54% | 15.00 |
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。
