| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 27.50 | 27.68 | 0.01 | 0.04% | 27.50 | 27.86 | 8444 | 2339.60 | 0.70% | 0.00 |
| 2025-04-21 | 27.21 | 27.67 | 0.46 | 1.69% | 26.97 | 27.77 | 12520 | 3445.80 | 1.04% | 0.00 |
| 2025-04-18 | 26.73 | 27.21 | 0.26 | 0.96% | 26.73 | 27.39 | 11079 | 3003.54 | 0.92% | 0.00 |
| 2025-04-17 | 26.87 | 26.95 | 0.23 | 0.86% | 26.62 | 27.25 | 12023 | 3251.00 | 1.00% | 0.00 |
| 2025-04-16 | 26.98 | 26.72 | -0.45 | -1.66% | 26.19 | 27.22 | 11296 | 3017.71 | 0.94% | 0.00 |
| 2025-04-15 | 27.16 | 27.17 | 0.01 | 0.04% | 26.84 | 27.30 | 10307 | 2786.88 | 0.86% | 0.00 |
| 2025-04-14 | 27.47 | 27.16 | 0.24 | 0.89% | 27.02 | 27.61 | 14942 | 4072.48 | 1.25% | 0.00 |
| 2025-04-11 | 26.10 | 26.92 | 0.69 | 2.63% | 25.85 | 27.44 | 22072 | 5921.34 | 1.84% | 0.00 |
| 2025-04-10 | 26.11 | 26.23 | 0.72 | 2.82% | 26.11 | 26.93 | 24392 | 6471.84 | 2.03% | 0.00 |
| 2025-04-09 | 24.14 | 25.51 | 0.71 | 2.86% | 22.90 | 25.74 | 26372 | 6434.15 | 2.20% | 0.00 |
| 2025-04-08 | 24.50 | 24.80 | 0.71 | 2.95% | 23.91 | 25.88 | 26788 | 6657.76 | 2.23% | 0.00 |
| 2025-04-07 | 28.54 | 24.09 | -5.93 | -19.75% | 24.02 | 28.54 | 34922 | 9022.54 | 2.91% | 0.00 |
| 2025-04-03 | 30.16 | 30.02 | -0.40 | -1.31% | 29.70 | 30.44 | 12771 | 3834.33 | 1.06% | 0.00 |
| 2025-04-02 | 30.24 | 30.42 | 0.17 | 0.56% | 30.14 | 30.65 | 8602 | 2619.18 | 0.72% | 0.00 |
| 2025-04-01 | 29.75 | 30.25 | 0.52 | 1.75% | 29.75 | 30.40 | 11375 | 3435.92 | 0.95% | 0.00 |
| 2025-03-31 | 29.72 | 29.73 | -0.27 | -0.90% | 29.20 | 29.90 | 13434 | 3966.68 | 1.12% | 0.00 |
| 2025-03-28 | 30.46 | 30.00 | -0.51 | -1.67% | 30.00 | 30.83 | 13925 | 4223.02 | 1.16% | 0.00 |
| 2025-03-27 | 30.46 | 30.51 | -0.06 | -0.20% | 29.80 | 30.75 | 14303 | 4340.17 | 1.19% | 0.00 |
| 2025-03-26 | 30.35 | 30.57 | 0.17 | 0.56% | 30.32 | 30.82 | 12686 | 3884.67 | 1.06% | 0.00 |
| 2025-03-25 | 30.98 | 30.40 | -0.57 | -1.84% | 30.06 | 31.00 | 18274 | 5570.29 | 1.52% | 0.00 |
| 2025-03-24 | 31.99 | 30.97 | -1.02 | -3.19% | 30.12 | 32.15 | 28350 | 8787.76 | 2.36% | 0.00 |
| 2025-03-21 | 32.54 | 31.99 | -0.68 | -2.08% | 31.81 | 32.62 | 24346 | 7840.85 | 2.03% | 2.00 |
| 2025-03-20 | 32.91 | 32.67 | -0.25 | -0.76% | 32.62 | 33.10 | 17498 | 5749.61 | 1.46% | 0.00 |
| 2025-03-19 | 33.13 | 32.92 | -0.37 | -1.11% | 32.73 | 33.30 | 19342 | 6367.92 | 1.61% | 8.00 |
| 2025-03-18 | 33.39 | 33.29 | 0.00 | 0.00% | 32.95 | 33.40 | 20916 | 6949.87 | 1.74% | 0.00 |
| 2025-03-17 | 33.15 | 33.29 | 0.07 | 0.21% | 32.84 | 33.45 | 22950 | 7616.90 | 1.91% | 0.00 |
| 2025-03-14 | 32.52 | 33.22 | 0.62 | 1.90% | 32.09 | 33.33 | 30704 | 10093.57 | 2.56% | 3.00 |
| 2025-03-13 | 32.90 | 32.60 | -0.44 | -1.33% | 32.03 | 33.26 | 26521 | 8627.61 | 2.21% | 0.00 |
| 2025-03-12 | 32.70 | 33.04 | 0.54 | 1.66% | 32.70 | 33.35 | 37176 | 12296.03 | 3.10% | 0.00 |
| 2025-03-11 | 32.08 | 32.50 | 0.13 | 0.40% | 31.86 | 32.66 | 25802 | 8331.97 | 2.15% | 0.00 |
| 2025-03-10 | 31.51 | 32.37 | 0.82 | 2.60% | 31.41 | 33.50 | 43393 | 14077.42 | 3.62% | 0.00 |
| 2025-03-07 | 32.00 | 31.55 | -0.58 | -1.81% | 31.33 | 32.12 | 26410 | 8379.97 | 2.20% | 0.00 |
| 2025-03-06 | 31.53 | 32.13 | 0.73 | 2.32% | 31.42 | 32.42 | 33855 | 10859.13 | 2.82% | 0.00 |
| 2025-03-05 | 31.91 | 31.40 | -0.20 | -0.63% | 30.70 | 31.91 | 25492 | 7922.35 | 2.12% | 0.00 |
| 2025-03-04 | 30.78 | 31.60 | 0.64 | 2.07% | 30.67 | 31.66 | 14883 | 4666.85 | 1.24% | 0.00 |
| 2025-03-03 | 31.36 | 30.96 | -0.18 | -0.58% | 30.85 | 31.85 | 21292 | 6678.70 | 1.77% | 0.00 |
| 2025-02-28 | 33.13 | 31.14 | -2.05 | -6.18% | 31.04 | 33.13 | 29970 | 9553.82 | 2.50% | 0.00 |
| 2025-02-27 | 33.46 | 33.19 | -0.23 | -0.69% | 32.51 | 33.70 | 30184 | 9994.43 | 2.52% | 0.00 |
| 2025-02-26 | 33.39 | 33.42 | 0.04 | 0.12% | 33.05 | 33.64 | 25663 | 8564.85 | 2.14% | 0.00 |
| 2025-02-25 | 32.47 | 33.38 | 0.22 | 0.66% | 32.47 | 33.77 | 29688 | 9890.91 | 2.47% | 0.00 |
| 2025-02-24 | 33.47 | 33.16 | -0.31 | -0.93% | 32.88 | 33.47 | 21774 | 7212.95 | 1.81% | 0.00 |
| 2025-02-21 | 32.86 | 33.47 | 0.35 | 1.06% | 32.66 | 33.49 | 32492 | 10787.61 | 2.71% | 5.00 |
| 2025-02-20 | 32.07 | 33.12 | 1.05 | 3.27% | 32.00 | 33.51 | 35682 | 11713.98 | 2.97% | 16.00 |
| 2025-02-19 | 31.19 | 32.07 | 0.88 | 2.82% | 31.15 | 32.10 | 21198 | 6723.68 | 1.77% | 0.00 |
| 2025-02-18 | 32.29 | 31.19 | -1.17 | -3.62% | 30.99 | 32.60 | 24912 | 7915.40 | 2.08% | 0.00 |
| 2025-02-17 | 32.18 | 32.36 | 0.28 | 0.87% | 32.05 | 32.68 | 16940 | 5486.08 | 1.41% | 0.00 |
| 2025-02-14 | 32.10 | 32.08 | -0.24 | -0.74% | 31.86 | 32.49 | 18718 | 6026.99 | 1.56% | 0.00 |
| 2025-02-13 | 33.04 | 32.32 | -0.69 | -2.09% | 32.16 | 33.16 | 23210 | 7537.36 | 1.93% | 0.00 |
| 2025-02-12 | 32.82 | 33.01 | 0.19 | 0.58% | 32.51 | 33.02 | 23582 | 7739.04 | 1.97% | 0.00 |
| 2025-02-11 | 33.49 | 32.82 | -0.11 | -0.33% | 32.61 | 33.49 | 25098 | 8259.90 | 2.09% | 0.00 |
| 2025-02-10 | 32.50 | 32.93 | 0.32 | 0.98% | 32.27 | 32.93 | 27048 | 8821.97 | 2.25% | 17.00 |
| 2025-02-07 | 32.59 | 32.61 | 0.09 | 0.28% | 32.11 | 33.31 | 35189 | 11558.72 | 2.93% | 0.00 |
| 2025-02-06 | 31.50 | 32.52 | 1.01 | 3.21% | 31.38 | 32.58 | 25340 | 8143.51 | 2.11% | 0.00 |
| 2025-02-05 | 31.63 | 31.51 | 0.31 | 0.99% | 31.12 | 31.84 | 18366 | 5791.64 | 1.53% | 0.00 |
| 2025-01-27 | 31.88 | 31.20 | -0.64 | -2.01% | 31.15 | 31.90 | 15880 | 5008.42 | 1.32% | 14.00 |
| 2025-01-24 | 31.23 | 31.84 | 0.31 | 0.98% | 31.23 | 31.89 | 18911 | 5991.70 | 1.58% | 0.00 |
| 2025-01-23 | 31.52 | 31.53 | 0.26 | 0.83% | 31.28 | 32.05 | 23194 | 7343.30 | 1.93% | 0.00 |
| 2025-01-22 | 31.18 | 31.27 | -0.23 | -0.73% | 30.99 | 31.78 | 17718 | 5566.24 | 1.48% | 4.00 |
| 2025-01-21 | 31.45 | 31.50 | 0.28 | 0.90% | 30.67 | 31.55 | 17024 | 5302.20 | 1.42% | 0.00 |
| 2025-01-20 | 31.10 | 31.22 | 0.50 | 1.63% | 30.90 | 31.53 | 24058 | 7527.83 | 2.00% | 0.00 |
| 2025-01-17 | 30.60 | 30.72 | -0.13 | -0.42% | 30.39 | 31.10 | 20682 | 6357.62 | 1.72% | 0.00 |
| 2025-01-16 | 30.64 | 30.85 | 0.55 | 1.82% | 30.09 | 31.38 | 26439 | 8106.89 | 2.20% | 0.00 |
| 2025-01-15 | 30.98 | 30.30 | -0.49 | -1.59% | 30.23 | 30.99 | 18232 | 5552.36 | 1.52% | 0.00 |
| 2025-01-14 | 29.21 | 30.79 | 1.70 | 5.84% | 29.21 | 30.80 | 30279 | 9110.49 | 2.52% | 0.00 |
| 2025-01-13 | 28.75 | 29.09 | 0.08 | 0.28% | 27.99 | 29.15 | 20242 | 5802.28 | 1.69% | 0.00 |
| 2025-01-10 | 30.25 | 29.01 | -1.32 | -4.35% | 29.01 | 30.57 | 23218 | 6925.85 | 1.93% | 1.00 |
| 2025-01-09 | 29.80 | 30.33 | 0.33 | 1.10% | 29.70 | 31.17 | 29120 | 8918.53 | 2.43% | 0.00 |
| 2025-01-08 | 30.26 | 30.00 | -0.30 | -0.99% | 29.03 | 30.89 | 27218 | 8160.29 | 2.27% | 0.00 |
| 2025-01-07 | 29.14 | 30.30 | 1.16 | 3.98% | 29.12 | 30.35 | 24314 | 7230.99 | 2.03% | 0.00 |
| 2025-01-06 | 29.37 | 29.14 | -0.43 | -1.45% | 28.40 | 29.93 | 23398 | 6838.03 | 1.95% | 0.00 |
| 2025-01-03 | 31.94 | 29.57 | -2.32 | -7.28% | 29.36 | 32.28 | 43606 | 13368.09 | 3.63% | 0.00 |
| 2025-01-02 | 32.53 | 31.89 | -0.91 | -2.77% | 31.48 | 33.44 | 36998 | 11980.09 | 3.08% | 0.00 |
| 2024-12-31 | 35.20 | 32.80 | -2.30 | -6.55% | 32.76 | 35.22 | 53643 | 18069.16 | 4.47% | 0.00 |
| 2024-12-30 | 35.00 | 35.10 | -0.22 | -0.62% | 34.06 | 35.70 | 41091 | 14391.80 | 3.42% | 0.00 |
| 2024-12-27 | 36.25 | 35.32 | -0.93 | -2.57% | 35.32 | 36.88 | 65344 | 23604.10 | 5.45% | 0.00 |
| 2024-12-26 | 36.11 | 36.25 | -0.13 | -0.36% | 36.00 | 37.97 | 84423 | 31154.13 | 7.04% | 0.00 |
| 2024-12-25 | 35.70 | 36.38 | 0.45 | 1.25% | 34.00 | 37.00 | 71277 | 25490.91 | 5.94% | 7.00 |
| 2024-12-24 | 34.70 | 35.93 | 1.53 | 4.45% | 34.55 | 36.16 | 49406 | 17530.33 | 4.12% | 2.00 |
| 2024-12-23 | 35.91 | 34.40 | -1.70 | -4.71% | 34.01 | 36.25 | 47715 | 16797.04 | 3.98% | 0.00 |
| 2024-12-20 | 35.11 | 36.10 | 0.81 | 2.30% | 34.81 | 36.35 | 77082 | 27769.15 | 6.42% | 10.00 |
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。
