| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 29.02 | 28.75 | -0.45 | -1.54% | 28.73 | 29.80 | 23939 | 6987.88 | 1.99% | 0.00 |
| 2025-06-19 | 29.23 | 29.20 | 0.06 | 0.21% | 29.00 | 30.10 | 28856 | 8527.51 | 2.40% | 0.00 |
| 2025-06-18 | 28.51 | 29.14 | 0.46 | 1.60% | 28.48 | 29.17 | 15850 | 4580.71 | 1.32% | 0.00 |
| 2025-06-17 | 28.62 | 28.68 | 0.05 | 0.17% | 28.41 | 28.78 | 8779 | 2508.32 | 0.73% | 0.00 |
| 2025-06-16 | 28.28 | 28.63 | 0.32 | 1.13% | 28.07 | 28.69 | 9394 | 2683.60 | 0.78% | 0.00 |
| 2025-06-13 | 29.02 | 28.31 | -0.59 | -2.04% | 28.18 | 29.03 | 11779 | 3354.74 | 0.98% | 0.00 |
| 2025-06-12 | 28.85 | 28.90 | 0.19 | 0.66% | 28.61 | 29.17 | 12506 | 3619.15 | 1.04% | 10.00 |
| 2025-06-11 | 28.70 | 28.71 | 0.10 | 0.35% | 28.50 | 29.08 | 10288 | 2972.53 | 0.86% | 0.00 |
| 2025-06-10 | 28.94 | 28.61 | -0.25 | -0.87% | 28.26 | 28.99 | 11292 | 3230.81 | 0.94% | 0.00 |
| 2025-06-09 | 28.89 | 28.86 | -0.01 | -0.03% | 28.70 | 29.02 | 12009 | 3465.70 | 1.00% | 0.00 |
| 2025-06-06 | 28.83 | 28.87 | 0.04 | 0.14% | 28.50 | 28.93 | 12413 | 3566.62 | 1.03% | 11.00 |
| 2025-06-05 | 28.45 | 28.83 | 0.38 | 1.34% | 28.23 | 28.95 | 17651 | 5069.00 | 1.47% | 0.00 |
| 2025-06-04 | 27.74 | 28.45 | 0.71 | 2.56% | 27.73 | 28.48 | 14228 | 4014.40 | 1.19% | 0.00 |
| 2025-06-03 | 27.26 | 27.74 | 0.37 | 1.35% | 27.13 | 27.96 | 10182 | 2805.82 | 0.85% | 0.00 |
| 2025-05-30 | 28.00 | 27.37 | -0.79 | -2.81% | 27.26 | 28.36 | 12458 | 3431.74 | 1.04% | 0.00 |
| 2025-05-29 | 27.63 | 28.16 | 0.76 | 2.77% | 27.40 | 28.16 | 11236 | 3144.86 | 0.94% | 0.00 |
| 2025-05-28 | 27.99 | 27.80 | -0.04 | -0.14% | 27.71 | 28.19 | 8051 | 2246.81 | 0.67% | 0.00 |
| 2025-05-27 | 27.99 | 27.84 | -0.20 | -0.71% | 27.63 | 28.10 | 12802 | 3557.96 | 1.07% | 0.00 |
| 2025-05-26 | 28.40 | 28.04 | -0.11 | -0.39% | 27.80 | 28.40 | 11794 | 3313.55 | 0.98% | 0.00 |
| 2025-05-23 | 28.67 | 28.15 | -0.52 | -1.81% | 28.00 | 28.76 | 15235 | 4332.77 | 1.27% | 0.00 |
| 2025-05-22 | 28.83 | 28.67 | -0.16 | -0.55% | 28.66 | 29.45 | 10367 | 3006.64 | 0.86% | 0.00 |
| 2025-05-21 | 29.12 | 28.83 | -0.47 | -1.60% | 28.70 | 29.32 | 8835 | 2553.52 | 0.74% | 0.00 |
| 2025-05-20 | 28.89 | 29.30 | 0.38 | 1.31% | 28.71 | 29.30 | 11144 | 3241.12 | 0.93% | 0.00 |
| 2025-05-19 | 28.81 | 28.92 | 0.11 | 0.38% | 28.37 | 29.03 | 8405 | 2414.26 | 0.70% | 0.00 |
| 2025-05-16 | 28.70 | 28.81 | 0.14 | 0.49% | 28.54 | 29.10 | 8345 | 2413.37 | 0.70% | 0.00 |
| 2025-05-15 | 28.98 | 28.67 | -0.20 | -0.69% | 28.51 | 28.98 | 7199 | 2065.26 | 0.60% | 0.00 |
| 2025-05-14 | 29.02 | 28.87 | -0.09 | -0.31% | 28.70 | 29.25 | 9600 | 2777.06 | 0.80% | 0.00 |
| 2025-05-13 | 29.51 | 28.96 | -0.39 | -1.33% | 28.88 | 29.70 | 12027 | 3519.31 | 1.00% | 0.00 |
| 2025-05-12 | 29.37 | 29.35 | 0.33 | 1.14% | 29.11 | 29.39 | 10497 | 3073.73 | 0.87% | 0.00 |
| 2025-05-09 | 29.38 | 29.02 | -0.41 | -1.39% | 28.94 | 29.38 | 10880 | 3168.29 | 0.91% | 3.00 |
| 2025-05-08 | 28.60 | 29.43 | 0.58 | 2.01% | 28.60 | 29.43 | 12000 | 3505.66 | 1.00% | 0.00 |
| 2025-05-07 | 29.24 | 28.85 | -0.11 | -0.38% | 28.58 | 29.47 | 13802 | 3998.33 | 1.15% | 0.00 |
| 2025-05-06 | 28.30 | 28.96 | 0.69 | 2.44% | 28.30 | 28.96 | 8512 | 2448.90 | 0.71% | 0.00 |
| 2025-04-30 | 27.73 | 28.27 | 0.51 | 1.84% | 27.73 | 28.45 | 9954 | 2812.76 | 0.83% | 0.00 |
| 2025-04-29 | 27.53 | 27.76 | 0.06 | 0.22% | 27.42 | 28.15 | 10582 | 2951.23 | 0.88% | 0.00 |
| 2025-04-28 | 27.84 | 27.70 | -0.27 | -0.97% | 27.53 | 28.11 | 7532 | 2092.28 | 0.63% | 0.00 |
| 2025-04-25 | 28.09 | 27.97 | 0.23 | 0.83% | 27.66 | 28.20 | 9431 | 2638.67 | 0.79% | 0.00 |
| 2025-04-24 | 28.19 | 27.74 | -0.46 | -1.63% | 27.45 | 28.23 | 12479 | 3471.41 | 1.04% | 0.00 |
| 2025-04-23 | 27.87 | 28.20 | 0.52 | 1.88% | 27.86 | 28.27 | 9744 | 2736.20 | 0.81% | 0.00 |
| 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 |
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。
