| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
