| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 31.11 | 30.10 | -1.40 | -4.44% | 30.01 | 31.48 | 21482 | 6569.29 | 1.79% | 0.00 |
| 2025-11-20 | 31.79 | 31.50 | 0.08 | 0.25% | 31.10 | 31.87 | 14598 | 4598.85 | 1.22% | 0.00 |
| 2025-11-19 | 32.28 | 31.42 | -0.78 | -2.42% | 31.40 | 32.78 | 25943 | 8292.62 | 2.16% | 0.00 |
| 2025-11-18 | 32.11 | 32.20 | 0.08 | 0.25% | 31.90 | 32.31 | 12061 | 3877.17 | 1.01% | 0.00 |
| 2025-11-17 | 32.05 | 32.12 | 0.08 | 0.25% | 31.80 | 32.24 | 12658 | 4051.02 | 1.05% | 0.00 |
| 2025-11-14 | 32.08 | 32.04 | -0.09 | -0.28% | 31.92 | 32.42 | 15038 | 4846.18 | 1.25% | 0.00 |
| 2025-11-13 | 31.99 | 32.13 | -0.04 | -0.12% | 31.86 | 32.39 | 13732 | 4421.68 | 1.14% | 0.00 |
| 2025-11-12 | 32.20 | 32.17 | -0.03 | -0.09% | 31.62 | 32.31 | 17190 | 5496.17 | 1.43% | 0.00 |
| 2025-11-11 | 32.44 | 32.20 | -0.24 | -0.74% | 32.10 | 32.71 | 14563 | 4711.68 | 1.21% | 0.00 |
| 2025-11-10 | 32.80 | 32.44 | -0.37 | -1.13% | 32.40 | 32.91 | 17215 | 5601.56 | 1.43% | 0.00 |
| 2025-11-07 | 32.99 | 32.81 | -0.31 | -0.94% | 32.55 | 33.06 | 16979 | 5559.11 | 1.41% | 0.00 |
| 2025-11-06 | 32.90 | 33.12 | 0.22 | 0.67% | 32.53 | 33.29 | 17762 | 5847.70 | 1.48% | 0.00 |
| 2025-11-05 | 32.41 | 32.90 | 0.26 | 0.80% | 32.30 | 32.96 | 15962 | 5219.03 | 1.33% | 0.00 |
| 2025-11-04 | 32.86 | 32.64 | -0.34 | -1.03% | 32.43 | 32.98 | 16336 | 5333.52 | 1.36% | 0.00 |
| 2025-11-03 | 32.75 | 32.98 | 0.13 | 0.40% | 32.25 | 33.07 | 21381 | 6995.39 | 1.78% | 0.00 |
| 2025-10-31 | 32.95 | 32.85 | 0.20 | 0.61% | 32.55 | 33.04 | 20060 | 6591.60 | 1.67% | 0.00 |
| 2025-10-30 | 33.56 | 32.65 | -1.07 | -3.17% | 32.62 | 33.70 | 32506 | 10719.56 | 2.71% | 0.00 |
| 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 |
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。
