| 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 | 45.91 | 46.51 | -0.19 | -0.41% | 44.60 | 46.58 | 146055 | 66644.86 | 12.17% | 32.00 |
| 2026-03-24 | 43.05 | 46.70 | 3.82 | 8.91% | 41.53 | 46.89 | 184174 | 80936.79 | 15.35% | 21.00 |
| 2026-03-23 | 38.97 | 42.88 | 1.87 | 4.56% | 38.44 | 44.10 | 181501 | 76350.17 | 15.13% | 122.00 |
| 2026-03-20 | 39.95 | 41.01 | 0.95 | 2.37% | 39.40 | 43.32 | 158970 | 65661.43 | 13.25% | 20.00 |
| 2026-03-19 | 39.13 | 40.06 | -0.06 | -0.15% | 39.00 | 40.06 | 69247 | 27349.65 | 5.77% | 0.00 |
| 2026-03-18 | 38.52 | 40.12 | 1.52 | 3.94% | 38.52 | 40.50 | 109355 | 43482.21 | 9.11% | 0.00 |
| 2026-03-17 | 39.23 | 38.60 | -1.02 | -2.57% | 38.45 | 39.25 | 62200 | 24120.30 | 5.18% | 0.00 |
| 2026-03-16 | 37.43 | 39.62 | 2.04 | 5.43% | 37.00 | 39.62 | 95727 | 37259.26 | 7.98% | 0.00 |
| 2026-03-13 | 37.65 | 37.58 | -0.38 | -1.00% | 37.40 | 38.37 | 37598 | 14222.35 | 3.13% | 0.00 |
| 2026-03-12 | 38.78 | 37.96 | -0.82 | -2.11% | 37.65 | 38.91 | 54286 | 20727.38 | 4.52% | 0.00 |
| 2026-03-11 | 38.30 | 38.78 | 0.20 | 0.52% | 38.20 | 39.57 | 84003 | 32790.94 | 7.00% | 0.00 |
| 2026-03-10 | 37.96 | 38.58 | 0.97 | 2.58% | 37.78 | 38.79 | 61672 | 23686.05 | 5.14% | 0.00 |
| 2026-03-09 | 37.63 | 37.61 | -0.34 | -0.90% | 36.51 | 37.83 | 60780 | 22605.61 | 5.07% | 0.00 |
| 2026-03-06 | 37.37 | 37.95 | 0.58 | 1.55% | 36.85 | 38.20 | 98826 | 37199.65 | 8.24% | 0.00 |
| 2026-03-05 | 34.66 | 37.37 | 3.91 | 11.69% | 34.52 | 39.99 | 154658 | 58491.35 | 12.89% | 3.00 |
| 2026-03-04 | 33.30 | 33.46 | -0.04 | -0.12% | 32.80 | 33.99 | 23780 | 7967.24 | 1.98% | 0.00 |
| 2026-03-03 | 35.74 | 33.50 | -2.18 | -6.11% | 33.50 | 36.12 | 43224 | 14982.96 | 3.60% | 0.00 |
| 2026-03-02 | 36.67 | 35.68 | -1.72 | -4.60% | 35.68 | 37.39 | 37501 | 13590.61 | 3.13% | 0.00 |
| 2026-02-27 | 37.61 | 37.40 | -0.33 | -0.87% | 37.00 | 37.71 | 26170 | 9739.09 | 2.18% | 0.00 |
| 2026-02-26 | 36.78 | 37.73 | 0.84 | 2.28% | 36.69 | 37.83 | 42487 | 15939.33 | 3.54% | 0.00 |
| 2026-02-25 | 36.52 | 36.89 | 0.34 | 0.93% | 36.29 | 37.00 | 27397 | 10048.25 | 2.28% | 0.00 |
| 2026-02-24 | 35.99 | 36.55 | 0.83 | 2.32% | 35.75 | 36.66 | 24694 | 8974.59 | 2.06% | 2.00 |
| 2026-02-13 | 36.07 | 35.72 | -0.38 | -1.05% | 35.67 | 36.50 | 21702 | 7843.26 | 1.81% | 1.00 |
| 2026-02-12 | 35.77 | 36.10 | 0.36 | 1.01% | 35.53 | 36.33 | 22232 | 8026.04 | 1.85% | 0.00 |
| 2026-02-11 | 35.61 | 35.74 | 0.06 | 0.17% | 35.44 | 36.23 | 16608 | 5961.57 | 1.38% | 5.00 |
| 2026-02-10 | 35.66 | 35.68 | 0.02 | 0.06% | 35.54 | 36.34 | 16899 | 6069.70 | 1.41% | 0.00 |
| 2026-02-09 | 35.38 | 35.66 | 0.73 | 2.09% | 35.20 | 35.83 | 20080 | 7145.31 | 1.67% | 0.00 |
| 2026-02-06 | 34.82 | 34.93 | 0.00 | 0.00% | 34.53 | 35.43 | 18429 | 6471.87 | 1.54% | 1.00 |
| 2026-02-05 | 35.50 | 34.93 | -0.65 | -1.83% | 34.86 | 35.73 | 17328 | 6090.95 | 1.44% | 0.00 |
| 2026-02-04 | 35.85 | 35.58 | -0.50 | -1.39% | 35.10 | 36.15 | 22631 | 8038.76 | 1.89% | 0.00 |
| 2026-02-03 | 35.50 | 36.08 | 0.81 | 2.30% | 35.50 | 36.39 | 24250 | 8741.56 | 2.02% | 0.00 |
| 2026-02-02 | 35.78 | 35.27 | -0.62 | -1.73% | 35.26 | 36.43 | 26567 | 9532.75 | 2.21% | 0.00 |
| 2026-01-30 | 35.12 | 35.89 | 0.74 | 2.11% | 34.48 | 36.10 | 34355 | 12151.84 | 2.86% | 0.00 |
| 2026-01-29 | 36.45 | 35.15 | -1.39 | -3.80% | 35.11 | 36.83 | 41923 | 15050.25 | 3.49% | 0.00 |
| 2026-01-28 | 37.65 | 36.54 | -1.16 | -3.08% | 36.40 | 37.85 | 41131 | 15159.12 | 3.43% | 0.00 |
| 2026-01-27 | 37.59 | 37.70 | -0.10 | -0.26% | 36.01 | 37.94 | 42412 | 15774.61 | 3.53% | 0.00 |
| 2026-01-26 | 38.20 | 37.80 | -0.40 | -1.05% | 37.51 | 39.10 | 51804 | 19790.27 | 4.32% | 0.00 |
| 2026-01-23 | 38.52 | 38.20 | -0.54 | -1.39% | 37.85 | 38.60 | 54554 | 20820.57 | 4.55% | 0.00 |
| 2026-01-22 | 36.68 | 38.74 | 1.93 | 5.24% | 36.68 | 39.46 | 84543 | 32112.62 | 7.05% | 4.00 |
| 2026-01-21 | 36.39 | 36.81 | 0.24 | 0.66% | 36.30 | 36.98 | 27536 | 10126.83 | 2.29% | 0.00 |
| 2026-01-20 | 36.61 | 36.57 | -0.08 | -0.22% | 35.81 | 37.20 | 38551 | 14119.11 | 3.21% | 0.00 |
| 2026-01-19 | 37.49 | 36.65 | -0.91 | -2.42% | 36.43 | 37.50 | 42510 | 15640.53 | 3.54% | 0.00 |
| 2026-01-16 | 37.30 | 37.56 | 0.39 | 1.05% | 37.00 | 37.75 | 60199 | 22502.21 | 5.02% | 0.00 |
| 2026-01-15 | 37.34 | 37.17 | -0.24 | -0.64% | 36.44 | 37.43 | 73025 | 26938.18 | 6.09% | 0.00 |
| 2026-01-14 | 35.08 | 37.41 | 2.25 | 6.40% | 35.04 | 38.13 | 121126 | 44483.28 | 10.09% | 0.00 |
| 2026-01-13 | 36.19 | 35.16 | -1.34 | -3.67% | 35.12 | 36.29 | 47524 | 16900.24 | 3.96% | 0.00 |
| 2026-01-12 | 35.93 | 36.50 | 0.57 | 1.59% | 35.61 | 36.50 | 56671 | 20473.38 | 4.72% | 0.00 |
| 2026-01-09 | 35.94 | 35.93 | -0.05 | -0.14% | 35.51 | 36.13 | 43514 | 15577.96 | 3.63% | 0.00 |
| 2026-01-08 | 35.44 | 35.98 | 0.42 | 1.18% | 35.40 | 36.31 | 48046 | 17239.14 | 4.00% | 0.00 |
| 2026-01-07 | 35.60 | 35.56 | -0.09 | -0.25% | 35.21 | 35.73 | 37375 | 13251.58 | 3.11% | 0.00 |
| 2026-01-06 | 34.99 | 35.65 | 0.67 | 1.92% | 34.85 | 35.88 | 50730 | 17942.85 | 4.23% | 3.00 |
| 2026-01-05 | 34.35 | 34.98 | 0.50 | 1.45% | 34.12 | 35.16 | 33406 | 11629.10 | 2.78% | 0.00 |
| 2025-12-31 | 34.58 | 34.48 | 0.21 | 0.61% | 34.19 | 34.86 | 24620 | 8494.03 | 2.05% | 0.00 |
| 2025-12-30 | 34.73 | 34.27 | -0.83 | -2.36% | 34.21 | 35.09 | 32274 | 11173.84 | 2.69% | 0.00 |
| 2025-12-29 | 34.50 | 35.10 | 0.45 | 1.30% | 34.38 | 35.50 | 37828 | 13243.81 | 3.15% | 0.00 |
| 2025-12-26 | 35.52 | 34.65 | -1.07 | -3.00% | 34.45 | 35.56 | 50726 | 17700.06 | 4.23% | 0.00 |
| 2025-12-25 | 35.52 | 35.72 | 0.14 | 0.39% | 35.06 | 36.00 | 47482 | 16871.77 | 3.96% | 6.00 |
| 2025-12-24 | 35.18 | 35.58 | 0.34 | 0.96% | 34.81 | 35.59 | 31964 | 11275.78 | 2.66% | 2.00 |
| 2025-12-23 | 35.51 | 35.24 | -0.61 | -1.70% | 34.65 | 35.80 | 48901 | 17197.42 | 4.08% | 0.00 |
| 2025-12-22 | 34.92 | 35.85 | 1.01 | 2.90% | 34.92 | 36.18 | 61858 | 22179.06 | 5.15% | 3.00 |
| 2025-12-19 | 34.85 | 34.84 | 0.05 | 0.14% | 34.33 | 35.36 | 32383 | 11285.75 | 2.70% | 0.00 |
| 2025-12-18 | 35.43 | 34.79 | -0.92 | -2.58% | 34.79 | 35.62 | 35439 | 12439.29 | 2.95% | 3.00 |
| 2025-12-17 | 35.08 | 35.71 | 0.43 | 1.22% | 34.21 | 35.95 | 52014 | 18310.45 | 4.33% | 0.00 |
| 2025-12-16 | 35.23 | 35.28 | 0.00 | 0.00% | 34.81 | 35.98 | 51276 | 18159.15 | 4.27% | 0.00 |
| 2025-12-15 | 35.88 | 35.28 | -1.02 | -2.81% | 35.23 | 36.24 | 50501 | 17933.61 | 4.21% | 0.00 |
| 2025-12-12 | 36.40 | 36.30 | 0.05 | 0.14% | 36.00 | 38.12 | 68006 | 25078.69 | 5.67% | 6.00 |
| 2025-12-11 | 37.59 | 36.25 | -0.84 | -2.26% | 36.23 | 37.82 | 72546 | 26716.69 | 6.05% | 0.00 |
| 2025-12-10 | 34.81 | 37.09 | 2.00 | 5.70% | 34.75 | 37.73 | 119313 | 43987.21 | 9.94% | 0.00 |
| 2025-12-09 | 34.99 | 35.09 | -0.28 | -0.79% | 34.75 | 35.54 | 56297 | 19799.12 | 4.69% | 0.00 |
| 2025-12-08 | 34.35 | 35.37 | 1.37 | 4.03% | 33.91 | 35.75 | 72495 | 25449.93 | 6.04% | 1.00 |
| 2025-12-05 | 32.46 | 34.00 | 1.59 | 4.91% | 32.00 | 34.40 | 55474 | 18585.93 | 4.62% | 0.00 |
| 2025-12-04 | 32.93 | 32.41 | -0.68 | -2.06% | 32.36 | 33.10 | 21979 | 7165.46 | 1.83% | 0.00 |
| 2025-12-03 | 33.36 | 33.09 | -0.25 | -0.75% | 32.85 | 33.49 | 25149 | 8324.02 | 2.10% | 0.00 |
| 2025-12-02 | 33.51 | 33.34 | -0.31 | -0.92% | 33.28 | 33.85 | 26326 | 8799.35 | 2.19% | 0.00 |
| 2025-12-01 | 34.10 | 33.65 | -0.46 | -1.35% | 33.51 | 34.10 | 44408 | 14968.06 | 3.70% | 0.00 |
| 2025-11-28 | 33.06 | 34.11 | 1.06 | 3.21% | 32.78 | 34.80 | 75293 | 25628.90 | 6.27% | 0.00 |
| 2025-11-27 | 33.35 | 33.05 | -0.31 | -0.93% | 32.93 | 34.17 | 65686 | 21929.68 | 5.47% | 1.00 |
| 2025-11-26 | 32.51 | 33.36 | 0.84 | 2.58% | 32.05 | 35.18 | 106455 | 35917.23 | 8.87% | 0.00 |
| 2025-11-25 | 30.76 | 32.52 | 1.86 | 6.07% | 30.66 | 33.63 | 66678 | 21737.99 | 5.56% | 0.00 |
| 2025-11-24 | 30.38 | 30.66 | 0.56 | 1.86% | 30.20 | 30.86 | 13549 | 4135.52 | 1.13% | 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。
