| 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 | 34.83 | 35.12 | 0.33 | 0.95% | 34.83 | 35.56 | 15866 | 5588.05 | 1.95% | 0.00 |
| 2026-03-24 | 34.70 | 34.79 | 0.68 | 1.99% | 33.87 | 34.85 | 17576 | 6025.60 | 2.16% | 0.00 |
| 2026-03-23 | 35.68 | 34.11 | -2.29 | -6.29% | 33.90 | 35.98 | 25954 | 9044.40 | 3.19% | 0.00 |
| 2026-03-20 | 38.00 | 36.40 | -1.31 | -3.47% | 36.25 | 38.00 | 18295 | 6774.59 | 2.25% | 0.00 |
| 2026-03-19 | 38.25 | 37.71 | -1.14 | -2.93% | 37.63 | 38.48 | 12854 | 4884.36 | 1.58% | 0.00 |
| 2026-03-18 | 38.45 | 38.85 | 0.65 | 1.70% | 38.00 | 38.97 | 11721 | 4510.08 | 1.44% | 0.00 |
| 2026-03-17 | 38.77 | 38.20 | -0.43 | -1.11% | 38.20 | 39.45 | 11407 | 4433.70 | 1.40% | 0.00 |
| 2026-03-16 | 38.70 | 38.63 | -0.07 | -0.18% | 38.07 | 38.70 | 10280 | 3941.32 | 1.26% | 0.00 |
| 2026-03-13 | 38.85 | 38.70 | -0.26 | -0.67% | 38.55 | 39.07 | 11636 | 4519.54 | 1.43% | 0.00 |
| 2026-03-12 | 39.70 | 38.96 | -0.65 | -1.64% | 38.89 | 39.70 | 12502 | 4896.18 | 1.54% | 0.00 |
| 2026-03-11 | 39.80 | 39.61 | -0.02 | -0.05% | 39.52 | 40.56 | 17501 | 6965.58 | 2.15% | 0.00 |
| 2026-03-10 | 39.20 | 39.63 | 0.78 | 2.01% | 39.20 | 39.80 | 17913 | 7088.74 | 2.20% | 0.00 |
| 2026-03-09 | 39.28 | 38.85 | -0.88 | -2.21% | 37.89 | 39.28 | 25076 | 9637.94 | 3.08% | 0.00 |
| 2026-03-06 | 38.83 | 39.73 | 0.85 | 2.19% | 38.67 | 40.58 | 29755 | 11819.73 | 3.66% | 0.00 |
| 2026-03-05 | 39.50 | 38.88 | -0.03 | -0.08% | 38.56 | 39.79 | 20274 | 7966.87 | 2.49% | 0.00 |
| 2026-03-04 | 39.00 | 38.91 | -0.55 | -1.39% | 38.68 | 39.60 | 21006 | 8206.97 | 2.58% | 0.00 |
| 2026-03-03 | 42.00 | 39.46 | -2.53 | -6.03% | 39.40 | 42.18 | 36909 | 14972.15 | 4.54% | 0.00 |
| 2026-03-02 | 42.15 | 41.99 | -0.51 | -1.20% | 41.72 | 42.88 | 29382 | 12393.56 | 3.61% | 0.00 |
| 2026-02-27 | 42.78 | 42.50 | -0.40 | -0.93% | 42.15 | 42.86 | 35261 | 14950.49 | 4.34% | 0.00 |
| 2026-02-26 | 43.90 | 42.90 | -0.90 | -2.05% | 42.70 | 43.90 | 40785 | 17514.70 | 5.02% | 0.00 |
| 2026-02-25 | 43.94 | 43.80 | -0.16 | -0.36% | 43.54 | 43.97 | 15798 | 6908.83 | 1.94% | 0.00 |
| 2026-02-24 | 44.44 | 43.96 | -0.12 | -0.27% | 43.66 | 44.55 | 21488 | 9449.69 | 2.64% | 0.00 |
| 2026-02-13 | 43.60 | 44.08 | 0.25 | 0.57% | 43.51 | 44.39 | 20776 | 9158.00 | 2.56% | 26.91 |
| 2026-02-12 | 43.25 | 43.83 | 0.14 | 0.32% | 43.01 | 43.98 | 27462 | 11952.44 | 3.38% | 0.00 |
| 2026-02-11 | 43.25 | 43.69 | 0.55 | 1.27% | 42.99 | 45.59 | 42976 | 18998.60 | 5.29% | 0.00 |
| 2026-02-10 | 42.98 | 43.14 | 0.18 | 0.42% | 42.95 | 43.38 | 12826 | 5535.78 | 1.58% | 0.00 |
| 2026-02-09 | 42.99 | 42.96 | 0.51 | 1.20% | 42.76 | 43.07 | 14011 | 6011.68 | 1.72% | 0.00 |
| 2026-02-06 | 42.00 | 42.45 | 0.27 | 0.64% | 41.91 | 42.87 | 14594 | 6193.58 | 1.79% | 0.00 |
| 2026-02-05 | 42.25 | 42.18 | -0.45 | -1.06% | 42.02 | 42.59 | 12640 | 5337.20 | 1.55% | 0.00 |
| 2026-02-04 | 43.08 | 42.63 | -0.48 | -1.11% | 42.21 | 43.08 | 18452 | 7862.63 | 2.27% | 0.00 |
| 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 |
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。
