| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 42.60 | 43.11 | 0.94 | 2.23% | 42.19 | 43.11 | 19606 | 8381.46 | 2.41% | 0.00 |
| 2026-02-02 | 42.90 | 42.17 | -0.79 | -1.84% | 42.13 | 43.27 | 20409 | 8734.82 | 2.51% | 0.00 |
| 2026-01-30 | 43.03 | 42.96 | 0.22 | 0.51% | 41.90 | 43.60 | 23223 | 9890.02 | 2.86% | 0.00 |
| 2026-01-29 | 43.39 | 42.74 | -0.81 | -1.86% | 42.60 | 43.86 | 27150 | 11718.59 | 3.34% | 0.00 |
| 2026-01-28 | 44.09 | 43.55 | -0.86 | -1.94% | 43.38 | 44.71 | 30615 | 13397.94 | 3.77% | 0.00 |
| 2026-01-27 | 44.48 | 44.41 | -0.10 | -0.22% | 43.00 | 44.59 | 32007 | 14050.02 | 3.94% | 0.00 |
| 2026-01-26 | 47.69 | 44.51 | -3.12 | -6.55% | 44.00 | 47.72 | 76037 | 34499.95 | 9.35% | 0.00 |
| 2026-01-23 | 46.40 | 47.63 | 1.47 | 3.18% | 46.20 | 47.65 | 50650 | 23877.04 | 6.23% | 0.00 |
| 2026-01-22 | 46.35 | 46.16 | -0.16 | -0.35% | 45.90 | 46.83 | 27050 | 12533.13 | 3.33% | 0.00 |
| 2026-01-21 | 45.32 | 46.32 | 0.62 | 1.36% | 45.15 | 46.65 | 29795 | 13783.77 | 3.66% | 0.00 |
| 2026-01-20 | 47.14 | 45.70 | -1.58 | -3.34% | 45.33 | 47.64 | 41197 | 18968.75 | 5.07% | 0.00 |
| 2026-01-19 | 46.54 | 47.28 | 0.25 | 0.53% | 46.54 | 47.90 | 36276 | 17217.00 | 4.46% | 0.00 |
| 2026-01-16 | 46.40 | 47.03 | 0.87 | 1.88% | 46.22 | 47.36 | 47773 | 22395.97 | 5.88% | 0.00 |
| 2026-01-15 | 46.69 | 46.16 | -0.69 | -1.47% | 45.55 | 47.12 | 46726 | 21511.26 | 5.75% | 0.00 |
| 2026-01-14 | 47.11 | 46.85 | -0.31 | -0.66% | 46.20 | 48.70 | 66100 | 31259.71 | 8.13% | 0.00 |
| 2026-01-13 | 49.07 | 47.16 | -2.44 | -4.92% | 46.73 | 49.20 | 77767 | 36995.05 | 9.56% | 32.00 |
| 2026-01-12 | 49.33 | 49.60 | 2.08 | 4.38% | 47.90 | 50.07 | 100181 | 49159.50 | 12.32% | 2.00 |
| 2026-01-09 | 47.39 | 47.52 | 0.32 | 0.68% | 47.14 | 48.71 | 74407 | 35604.47 | 9.15% | 0.00 |
| 2026-01-08 | 46.30 | 47.20 | 0.63 | 1.35% | 46.05 | 47.79 | 58601 | 27585.05 | 7.21% | 0.00 |
| 2026-01-07 | 47.00 | 46.57 | -0.44 | -0.94% | 45.99 | 47.01 | 53544 | 24847.62 | 6.59% | 0.00 |
| 2026-01-06 | 47.23 | 47.01 | -0.48 | -1.01% | 46.31 | 47.23 | 70849 | 33089.66 | 8.71% | 0.00 |
| 2026-01-05 | 45.59 | 47.49 | 1.99 | 4.37% | 45.07 | 47.58 | 84204 | 39316.62 | 10.36% | 0.00 |
| 2025-12-31 | 45.22 | 45.50 | -0.34 | -0.74% | 44.70 | 45.99 | 66064 | 29965.52 | 8.13% | 0.00 |
| 2025-12-30 | 44.04 | 45.84 | 1.40 | 3.15% | 43.88 | 45.96 | 87110 | 39150.79 | 10.71% | 0.00 |
| 2025-12-29 | 44.34 | 44.44 | -0.43 | -0.96% | 44.17 | 45.49 | 43538 | 19404.58 | 5.35% | 0.00 |
| 2025-12-26 | 45.60 | 44.87 | -0.72 | -1.58% | 44.53 | 45.90 | 60388 | 27171.41 | 7.43% | 0.00 |
| 2025-12-25 | 43.11 | 45.59 | 2.40 | 5.56% | 43.00 | 46.10 | 90514 | 40870.86 | 11.13% | 0.00 |
| 2025-12-24 | 41.99 | 43.19 | 0.90 | 2.13% | 41.73 | 44.22 | 59464 | 25694.35 | 7.31% | 0.00 |
| 2025-12-23 | 42.99 | 42.29 | -0.97 | -2.24% | 42.16 | 43.46 | 27555 | 11738.78 | 3.39% | 0.00 |
| 2025-12-22 | 43.48 | 43.26 | 0.04 | 0.09% | 43.08 | 44.09 | 27349 | 11897.94 | 3.36% | 0.00 |
| 2025-12-19 | 43.88 | 43.22 | 0.22 | 0.51% | 43.08 | 44.38 | 33789 | 14741.89 | 4.16% | 0.00 |
| 2025-12-18 | 42.00 | 43.00 | 0.80 | 1.90% | 41.91 | 44.16 | 34558 | 14977.16 | 4.25% | 0.00 |
| 2025-12-17 | 42.13 | 42.20 | 0.03 | 0.07% | 41.32 | 42.66 | 26031 | 10925.17 | 3.20% | 0.00 |
| 2025-12-16 | 43.29 | 42.17 | -1.13 | -2.61% | 41.40 | 43.49 | 29946 | 12588.64 | 3.68% | 0.00 |
| 2025-12-15 | 43.35 | 43.30 | -0.61 | -1.39% | 43.20 | 44.55 | 32117 | 14087.90 | 3.95% | 0.00 |
| 2025-12-12 | 41.56 | 43.91 | 2.01 | 4.80% | 41.51 | 44.10 | 45134 | 19415.82 | 5.55% | 0.00 |
| 2025-12-11 | 42.95 | 41.90 | -1.10 | -2.56% | 41.90 | 43.50 | 34478 | 14676.69 | 4.24% | 0.00 |
| 2025-12-10 | 42.73 | 43.00 | -1.32 | -2.98% | 42.22 | 43.38 | 61825 | 26424.63 | 7.60% | 0.00 |
| 2025-12-09 | 45.70 | 44.32 | -1.87 | -4.05% | 44.22 | 45.90 | 47498 | 21384.43 | 5.84% | 0.00 |
| 2025-12-08 | 44.68 | 46.19 | 1.69 | 3.80% | 44.51 | 47.55 | 58075 | 26712.12 | 7.14% | 0.00 |
| 2025-12-05 | 42.86 | 44.50 | 1.64 | 3.83% | 42.48 | 44.80 | 46686 | 20394.72 | 5.74% | 0.00 |
| 2025-12-04 | 44.57 | 42.86 | -0.90 | -2.06% | 42.81 | 44.96 | 38018 | 16617.93 | 4.68% | 0.00 |
| 2025-12-03 | 43.69 | 43.76 | -0.04 | -0.09% | 42.66 | 44.82 | 36157 | 15749.66 | 4.45% | 0.00 |
| 2025-12-02 | 45.00 | 43.80 | -1.26 | -2.80% | 43.76 | 45.00 | 31418 | 13890.38 | 3.86% | 0.00 |
| 2025-12-01 | 43.88 | 45.06 | 1.77 | 4.09% | 43.60 | 46.06 | 59034 | 26518.71 | 7.26% | 0.00 |
| 2025-11-28 | 42.51 | 43.29 | 0.78 | 1.83% | 42.30 | 44.00 | 44126 | 19077.08 | 5.43% | 0.00 |
| 2025-11-27 | 42.18 | 42.51 | 0.32 | 0.76% | 41.83 | 43.15 | 36439 | 15539.53 | 4.48% | 0.00 |
| 2025-11-26 | 42.44 | 42.19 | 0.04 | 0.09% | 41.86 | 42.67 | 29965 | 12673.12 | 3.69% | 0.00 |
| 2025-11-25 | 42.30 | 42.15 | 0.28 | 0.67% | 41.80 | 42.78 | 32351 | 13708.33 | 3.98% | 0.00 |
| 2025-11-24 | 42.19 | 41.87 | -0.17 | -0.40% | 41.14 | 42.44 | 28395 | 11861.15 | 3.49% | 0.00 |
| 2025-11-21 | 43.19 | 42.04 | -1.82 | -4.15% | 41.50 | 43.64 | 33166 | 14096.05 | 4.08% | 0.00 |
| 2025-11-20 | 44.41 | 43.86 | -0.40 | -0.90% | 43.71 | 44.80 | 21236 | 9357.81 | 2.61% | 0.00 |
| 2025-11-19 | 45.28 | 44.26 | -1.19 | -2.62% | 44.11 | 45.64 | 25745 | 11479.00 | 3.17% | 0.00 |
| 2025-11-18 | 46.00 | 45.45 | -0.75 | -1.62% | 45.00 | 46.00 | 29814 | 13544.67 | 3.67% | 0.10 |
| 2025-11-17 | 46.10 | 46.20 | -0.25 | -0.54% | 45.68 | 46.69 | 26887 | 12416.31 | 3.31% | 0.00 |
| 2025-11-14 | 47.50 | 46.45 | -1.55 | -3.23% | 46.41 | 47.90 | 45198 | 21228.41 | 5.56% | 0.00 |
| 2025-11-13 | 47.64 | 48.00 | -0.10 | -0.21% | 47.21 | 48.74 | 46526 | 22295.82 | 5.72% | 0.00 |
| 2025-11-12 | 50.36 | 48.10 | -2.25 | -4.47% | 47.80 | 50.75 | 58081 | 28379.70 | 7.14% | 1.00 |
| 2025-11-11 | 50.98 | 50.35 | 1.06 | 2.15% | 49.30 | 52.00 | 81528 | 41332.36 | 10.03% | 0.00 |
| 2025-11-10 | 48.59 | 49.29 | 0.04 | 0.08% | 48.53 | 50.92 | 65900 | 32564.64 | 8.10% | 0.00 |
| 2025-11-07 | 54.00 | 49.25 | -3.85 | -7.25% | 49.07 | 55.00 | 119623 | 61705.09 | 14.71% | 2.00 |
| 2025-11-06 | 52.63 | 53.10 | 0.29 | 0.55% | 49.36 | 55.88 | 119593 | 63125.75 | 14.71% | 0.00 |
| 2025-11-05 | 52.00 | 52.81 | 0.66 | 1.27% | 50.38 | 55.10 | 92675 | 48722.09 | 11.40% | 2.00 |
| 2025-11-04 | 52.83 | 52.15 | -0.81 | -1.53% | 50.48 | 53.98 | 68255 | 35502.27 | 8.39% | 0.00 |
| 2025-11-03 | 55.08 | 52.96 | -1.03 | -1.91% | 52.42 | 56.10 | 78680 | 42180.97 | 9.68% | 0.00 |
| 2025-10-31 | 49.34 | 53.99 | 4.45 | 8.98% | 49.05 | 54.52 | 108005 | 56124.84 | 13.28% | 1.00 |
| 2025-10-30 | 48.96 | 49.54 | 0.61 | 1.25% | 48.88 | 51.15 | 63546 | 31878.30 | 7.82% | 0.00 |
| 2025-10-29 | 48.06 | 48.93 | 0.34 | 0.70% | 48.03 | 49.10 | 34626 | 16870.29 | 4.26% | 0.00 |
| 2025-10-28 | 48.56 | 48.59 | -0.39 | -0.80% | 47.68 | 48.90 | 44894 | 21722.65 | 5.52% | 0.00 |
| 2025-10-27 | 47.40 | 48.98 | 2.45 | 5.27% | 46.86 | 50.00 | 75460 | 36859.34 | 9.28% | 0.00 |
| 2025-10-24 | 44.30 | 46.53 | 2.59 | 5.89% | 44.30 | 47.68 | 76884 | 35763.39 | 9.46% | 0.00 |
| 2025-10-23 | 45.31 | 43.94 | -1.04 | -2.31% | 43.50 | 45.31 | 38473 | 16920.30 | 4.73% | 0.00 |
| 2025-10-22 | 45.95 | 44.98 | -1.43 | -3.08% | 44.61 | 46.20 | 45403 | 20528.75 | 5.58% | 0.00 |
| 2025-10-21 | 45.66 | 46.41 | 0.76 | 1.66% | 45.20 | 47.00 | 36332 | 16751.59 | 4.47% | 0.00 |
| 2025-10-20 | 46.88 | 45.65 | 0.32 | 0.71% | 45.33 | 47.09 | 41691 | 19206.73 | 5.13% | 0.00 |
| 2025-10-17 | 47.80 | 45.33 | -0.23 | -0.50% | 44.80 | 48.75 | 67953 | 31188.12 | 8.36% | 0.00 |
| 2025-10-16 | 46.22 | 45.56 | -0.91 | -1.96% | 45.45 | 46.86 | 32560 | 15000.46 | 4.00% | 0.00 |
| 2025-10-15 | 45.12 | 46.47 | 1.36 | 3.01% | 44.45 | 46.52 | 31793 | 14489.57 | 3.91% | 0.00 |
| 2025-10-14 | 47.70 | 45.11 | -2.37 | -4.99% | 44.92 | 47.93 | 43923 | 20178.88 | 5.40% | 0.00 |
| 2025-10-13 | 45.84 | 47.48 | 0.58 | 1.24% | 43.84 | 47.68 | 59338 | 27502.29 | 7.30% | 0.00 |
东华测试(300354)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。
