| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 35.05 | 33.72 | -1.74 | -4.91% | 33.15 | 35.22 | 49893 | 16904.06 | 4.16% | 0.00 |
| 2025-10-28 | 35.15 | 35.46 | 0.10 | 0.28% | 35.03 | 35.95 | 30421 | 10797.53 | 2.54% | 0.00 |
| 2025-10-27 | 35.26 | 35.36 | 0.20 | 0.57% | 35.01 | 36.05 | 32806 | 11616.35 | 2.73% | 0.00 |
| 2025-10-24 | 34.63 | 35.16 | 0.79 | 2.30% | 34.12 | 35.28 | 30017 | 10495.84 | 2.50% | 0.00 |
| 2025-10-23 | 33.92 | 34.37 | 0.28 | 0.82% | 33.60 | 34.43 | 15962 | 5418.17 | 1.33% | 0.00 |
| 2025-10-22 | 34.00 | 34.09 | -0.11 | -0.32% | 33.97 | 34.57 | 14913 | 5109.33 | 1.24% | 0.00 |
| 2025-10-21 | 33.80 | 34.20 | 0.47 | 1.39% | 33.50 | 34.33 | 18372 | 6263.81 | 1.53% | 0.00 |
| 2025-10-20 | 33.17 | 33.73 | 1.19 | 3.66% | 33.17 | 34.06 | 24410 | 8219.96 | 2.03% | 0.00 |
| 2025-10-17 | 33.62 | 32.54 | -1.35 | -3.98% | 32.45 | 33.90 | 19604 | 6480.21 | 1.63% | 0.00 |
| 2025-10-16 | 34.17 | 33.89 | -0.39 | -1.14% | 33.82 | 34.94 | 19877 | 6832.33 | 1.66% | 0.00 |
| 2025-10-15 | 33.38 | 34.28 | 1.07 | 3.22% | 32.95 | 34.31 | 23219 | 7851.71 | 1.93% | 0.00 |
| 2025-10-14 | 34.30 | 33.21 | -1.00 | -2.92% | 32.91 | 34.62 | 25026 | 8446.03 | 2.09% | 0.00 |
| 2025-10-13 | 33.00 | 34.21 | -0.28 | -0.81% | 32.03 | 34.39 | 26621 | 8897.07 | 2.22% | 0.00 |
| 2025-10-10 | 35.18 | 34.49 | -0.70 | -1.99% | 34.34 | 35.18 | 30414 | 10567.16 | 2.53% | 0.00 |
| 2025-10-09 | 34.45 | 35.19 | 0.80 | 2.33% | 34.40 | 35.67 | 37037 | 13034.78 | 3.09% | 0.00 |
| 2025-09-30 | 34.93 | 34.39 | -0.29 | -0.84% | 34.36 | 35.06 | 25942 | 8977.70 | 2.16% | 0.00 |
| 2025-09-29 | 34.49 | 34.68 | 0.19 | 0.55% | 34.11 | 34.94 | 20789 | 7200.83 | 1.73% | 0.00 |
| 2025-09-26 | 35.28 | 34.49 | -0.78 | -2.21% | 34.32 | 35.33 | 30526 | 10611.82 | 2.54% | 0.00 |
| 2025-09-25 | 36.20 | 35.27 | -0.86 | -2.38% | 35.11 | 36.23 | 37340 | 13301.34 | 3.11% | 0.00 |
| 2025-09-24 | 35.21 | 36.13 | 0.47 | 1.32% | 35.00 | 36.17 | 46670 | 16655.42 | 3.89% | 0.00 |
| 2025-09-23 | 36.21 | 35.66 | -0.87 | -2.38% | 34.40 | 36.61 | 60306 | 21205.86 | 5.03% | 5.00 |
| 2025-09-22 | 37.06 | 36.53 | -0.88 | -2.35% | 36.05 | 37.25 | 63074 | 23021.89 | 5.26% | 0.28 |
| 2025-09-19 | 36.13 | 37.41 | 1.35 | 3.74% | 35.75 | 37.50 | 83145 | 30631.62 | 6.93% | 0.00 |
| 2025-09-18 | 36.30 | 36.06 | -0.52 | -1.42% | 35.70 | 37.20 | 67683 | 24805.89 | 5.64% | 0.00 |
| 2025-09-17 | 36.30 | 36.58 | 0.79 | 2.21% | 36.22 | 37.85 | 74362 | 27488.09 | 6.20% | 5.00 |
| 2025-09-16 | 35.01 | 35.79 | 0.62 | 1.76% | 34.75 | 35.79 | 32869 | 11632.43 | 2.74% | 0.00 |
| 2025-09-15 | 35.01 | 35.17 | -0.72 | -2.01% | 34.73 | 35.48 | 38442 | 13468.57 | 3.20% | 0.00 |
| 2025-09-12 | 35.95 | 35.89 | -0.18 | -0.50% | 35.67 | 36.65 | 40037 | 14475.51 | 3.34% | 6.00 |
| 2025-09-11 | 34.48 | 36.07 | 1.44 | 4.16% | 34.25 | 36.11 | 50657 | 18005.97 | 4.22% | 0.00 |
| 2025-09-10 | 34.46 | 34.63 | 0.17 | 0.49% | 34.46 | 34.99 | 23038 | 8001.10 | 1.92% | 0.00 |
| 2025-09-09 | 35.04 | 34.46 | -0.44 | -1.26% | 34.40 | 35.66 | 38729 | 13530.74 | 3.23% | 0.00 |
| 2025-09-08 | 34.72 | 34.90 | 0.18 | 0.52% | 34.23 | 35.02 | 33228 | 11507.07 | 2.77% | 0.00 |
| 2025-09-05 | 33.82 | 34.72 | 1.16 | 3.46% | 33.45 | 34.83 | 47510 | 16293.52 | 3.96% | 0.00 |
| 2025-09-04 | 35.60 | 33.56 | -1.99 | -5.60% | 32.72 | 35.81 | 66085 | 22600.86 | 5.51% | 0.00 |
| 2025-09-03 | 35.56 | 35.55 | -0.01 | -0.03% | 34.83 | 36.58 | 59640 | 21252.54 | 4.97% | 4.00 |
| 2025-09-02 | 37.90 | 35.56 | -2.85 | -7.42% | 35.05 | 38.00 | 88569 | 31987.87 | 7.38% | 2.00 |
| 2025-09-01 | 37.15 | 38.41 | 0.97 | 2.59% | 37.14 | 38.94 | 103244 | 39219.23 | 8.60% | 1.00 |
| 2025-08-29 | 39.02 | 37.44 | -2.56 | -6.40% | 37.12 | 39.39 | 121812 | 46066.43 | 10.15% | 19.00 |
| 2025-08-28 | 35.79 | 40.00 | 4.34 | 12.17% | 35.74 | 41.00 | 186108 | 71451.14 | 15.51% | 4.00 |
| 2025-08-27 | 35.41 | 35.66 | 0.74 | 2.12% | 34.60 | 37.94 | 117570 | 42544.24 | 9.80% | 8.00 |
| 2025-08-26 | 34.68 | 34.92 | 0.29 | 0.84% | 34.21 | 35.08 | 33339 | 11593.51 | 2.78% | 0.00 |
| 2025-08-25 | 34.86 | 34.63 | -0.02 | -0.06% | 34.26 | 34.95 | 35663 | 12327.02 | 2.97% | 0.00 |
| 2025-08-22 | 34.60 | 34.65 | 0.11 | 0.32% | 34.26 | 34.88 | 41259 | 14272.60 | 3.44% | 0.00 |
| 2025-08-21 | 35.11 | 34.54 | -0.06 | -0.17% | 34.28 | 35.75 | 64424 | 22495.47 | 5.37% | 0.00 |
| 2025-08-20 | 34.10 | 34.60 | 0.20 | 0.58% | 33.62 | 34.70 | 58959 | 20205.70 | 4.91% | 0.00 |
| 2025-08-19 | 35.10 | 34.40 | -1.10 | -3.10% | 33.98 | 35.40 | 78074 | 26855.41 | 6.51% | 3.00 |
| 2025-08-18 | 32.89 | 35.50 | 2.54 | 7.71% | 32.89 | 35.69 | 90922 | 31489.09 | 7.58% | 0.00 |
| 2025-08-15 | 32.34 | 32.96 | 0.62 | 1.92% | 32.31 | 33.18 | 23301 | 7652.31 | 1.94% | 0.00 |
| 2025-08-14 | 33.10 | 32.34 | -0.86 | -2.59% | 32.30 | 33.19 | 27267 | 8904.57 | 2.27% | 0.00 |
| 2025-08-13 | 33.14 | 33.20 | 0.07 | 0.21% | 32.87 | 33.34 | 27522 | 9109.34 | 2.29% | 0.00 |
| 2025-08-12 | 33.33 | 33.13 | -0.17 | -0.51% | 32.96 | 33.45 | 20461 | 6785.77 | 1.71% | 0.00 |
| 2025-08-11 | 32.55 | 33.30 | 0.92 | 2.84% | 32.32 | 33.33 | 34186 | 11295.92 | 2.85% | 0.00 |
| 2025-08-08 | 33.09 | 32.38 | -0.71 | -2.15% | 32.32 | 33.14 | 40301 | 13158.33 | 3.36% | 0.00 |
| 2025-08-07 | 33.10 | 33.09 | -0.01 | -0.03% | 32.80 | 33.26 | 32420 | 10723.36 | 2.70% | 0.00 |
| 2025-08-06 | 32.87 | 33.10 | 0.25 | 0.76% | 32.70 | 33.20 | 30264 | 9968.56 | 2.52% | 0.00 |
| 2025-08-05 | 32.60 | 32.85 | 0.26 | 0.80% | 32.45 | 33.21 | 41248 | 13543.84 | 3.44% | 0.00 |
| 2025-08-04 | 31.28 | 32.59 | 1.31 | 4.19% | 31.15 | 32.90 | 59101 | 19169.48 | 4.93% | 0.00 |
| 2025-08-01 | 31.35 | 31.28 | -0.12 | -0.38% | 31.20 | 31.67 | 21482 | 6745.46 | 1.79% | 0.00 |
| 2025-07-31 | 31.73 | 31.40 | -0.33 | -1.04% | 31.25 | 32.34 | 39042 | 12448.65 | 3.25% | 0.00 |
| 2025-07-30 | 32.01 | 31.73 | -0.38 | -1.18% | 31.30 | 32.11 | 25658 | 8137.93 | 2.14% | 0.00 |
| 2025-07-29 | 31.96 | 32.11 | 0.01 | 0.03% | 31.76 | 32.15 | 24888 | 7952.89 | 2.07% | 0.00 |
| 2025-07-28 | 31.68 | 32.10 | 0.22 | 0.69% | 31.68 | 32.14 | 31062 | 9929.92 | 2.59% | 0.00 |
| 2025-07-25 | 31.65 | 31.88 | 0.26 | 0.82% | 31.44 | 31.88 | 25186 | 7981.27 | 2.10% | 0.00 |
| 2025-07-24 | 31.65 | 31.62 | 0.06 | 0.19% | 31.40 | 31.78 | 29789 | 9395.07 | 2.48% | 19.00 |
| 2025-07-23 | 31.56 | 31.56 | -0.01 | -0.03% | 31.30 | 31.83 | 31334 | 9899.38 | 2.61% | 0.00 |
| 2025-07-22 | 32.60 | 31.57 | -1.03 | -3.16% | 31.46 | 32.60 | 48739 | 15478.72 | 4.06% | 0.00 |
| 2025-07-21 | 32.26 | 32.60 | 0.34 | 1.05% | 31.87 | 32.80 | 45608 | 14760.85 | 3.80% | 0.00 |
| 2025-07-18 | 32.93 | 32.26 | -0.62 | -1.89% | 32.05 | 33.00 | 48473 | 15670.26 | 4.04% | 1.00 |
| 2025-07-17 | 33.70 | 32.88 | -0.45 | -1.35% | 32.70 | 34.00 | 69666 | 23097.14 | 5.81% | 0.00 |
| 2025-07-16 | 32.80 | 33.33 | 0.19 | 0.57% | 31.80 | 34.50 | 114992 | 38476.19 | 9.58% | 0.00 |
| 2025-07-15 | 31.65 | 33.14 | 1.56 | 4.94% | 31.40 | 33.97 | 118855 | 39152.63 | 9.90% | 0.00 |
| 2025-07-14 | 31.12 | 31.58 | 0.26 | 0.83% | 30.80 | 31.88 | 30340 | 9513.90 | 2.53% | 4.00 |
| 2025-07-11 | 31.73 | 31.32 | -0.38 | -1.20% | 30.81 | 31.82 | 45542 | 14218.73 | 3.80% | 5.00 |
| 2025-07-10 | 32.54 | 31.70 | -0.45 | -1.40% | 31.51 | 32.99 | 83515 | 26812.00 | 6.96% | 0.00 |
| 2025-07-09 | 30.39 | 32.15 | 1.76 | 5.79% | 30.35 | 33.21 | 109678 | 35362.28 | 9.14% | 0.00 |
| 2025-07-08 | 29.91 | 30.39 | 0.58 | 1.95% | 29.71 | 30.42 | 16648 | 5036.10 | 1.39% | 0.00 |
| 2025-07-07 | 29.80 | 29.81 | 0.01 | 0.03% | 29.54 | 30.09 | 9159 | 2723.46 | 0.76% | 0.00 |
| 2025-07-04 | 30.30 | 29.80 | -0.55 | -1.81% | 29.75 | 30.45 | 14593 | 4377.28 | 1.22% | 0.00 |
| 2025-07-03 | 29.98 | 30.35 | 0.52 | 1.74% | 29.74 | 30.41 | 18035 | 5440.93 | 1.50% | 0.00 |
| 2025-07-02 | 30.10 | 29.83 | -0.42 | -1.39% | 29.58 | 30.27 | 16533 | 4929.81 | 1.38% | 0.00 |
秋田微(300939)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。
