| 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 | 181.54 | 185.88 | 6.88 | 3.84% | 181.54 | 198.00 | 173978 | 328237.88 | 29.68% | 9.00 |
| 2025-12-11 | 175.36 | 179.00 | 3.12 | 1.77% | 170.08 | 185.28 | 165499 | 294466.47 | 28.23% | 26.00 |
| 2025-12-10 | 163.05 | 175.88 | 13.39 | 8.24% | 163.05 | 178.00 | 168705 | 291213.38 | 28.78% | 1.00 |
| 2025-12-09 | 164.14 | 162.49 | -1.65 | -1.01% | 160.22 | 172.88 | 192031 | 319099.75 | 32.75% | 29.00 |
| 2025-12-08 | 141.75 | 164.14 | 27.36 | 20.00% | 140.20 | 164.14 | 105616 | 161850.80 | 18.01% | 2.00 |
| 2025-12-05 | 116.12 | 136.78 | 20.02 | 17.15% | 114.80 | 139.97 | 166261 | 213862.78 | 28.36% | 11.00 |
| 2025-12-04 | 118.09 | 116.76 | -5.18 | -4.25% | 115.89 | 121.71 | 101343 | 119340.83 | 17.29% | 13.00 |
| 2025-12-03 | 115.25 | 121.94 | 6.57 | 5.69% | 115.18 | 126.00 | 164534 | 198878.20 | 28.06% | 6.00 |
| 2025-12-02 | 119.18 | 115.37 | -4.41 | -3.68% | 115.22 | 119.19 | 95463 | 111376.38 | 16.28% | 0.00 |
| 2025-12-01 | 129.00 | 119.78 | -2.44 | -2.00% | 118.88 | 129.55 | 189900 | 233246.47 | 32.39% | 1.00 |
| 2025-11-28 | 108.29 | 122.22 | 20.37 | 20.00% | 106.71 | 122.22 | 170022 | 198016.55 | 29.00% | 0.00 |
| 2025-11-27 | 96.03 | 101.85 | 4.67 | 4.81% | 96.01 | 104.85 | 101055 | 103093.06 | 17.24% | 1.00 |
| 2025-11-26 | 94.50 | 97.18 | 1.00 | 1.04% | 94.02 | 101.50 | 80254 | 78704.41 | 13.69% | 0.00 |
| 2025-11-25 | 91.84 | 96.18 | 5.22 | 5.74% | 91.80 | 100.60 | 78816 | 76199.45 | 13.44% | 3.00 |
| 2025-11-24 | 91.51 | 90.96 | 1.68 | 1.88% | 88.61 | 91.81 | 41350 | 37304.61 | 7.05% | 4.00 |
| 2025-11-21 | 92.37 | 89.28 | -6.28 | -6.57% | 88.08 | 93.71 | 63379 | 57292.84 | 10.81% | 54.00 |
| 2025-11-20 | 101.65 | 95.56 | -3.09 | -3.13% | 93.60 | 101.98 | 63354 | 61142.16 | 10.81% | 5.00 |
| 2025-11-19 | 98.33 | 98.65 | -0.47 | -0.47% | 96.20 | 102.80 | 69034 | 68768.24 | 11.78% | 10.00 |
| 2025-11-18 | 100.59 | 99.12 | -1.41 | -1.40% | 97.17 | 102.20 | 52311 | 51731.01 | 8.92% | 0.00 |
| 2025-11-17 | 102.00 | 100.53 | -1.29 | -1.27% | 97.88 | 103.96 | 57093 | 57209.88 | 9.74% | 4.00 |
| 2025-11-14 | 100.00 | 101.82 | -0.02 | -0.02% | 97.41 | 103.78 | 67554 | 68258.21 | 11.52% | 2.00 |
| 2025-11-13 | 102.17 | 101.84 | -1.36 | -1.32% | 100.71 | 104.75 | 51878 | 53081.59 | 8.85% | 8.00 |
| 2025-11-12 | 103.51 | 103.20 | -2.81 | -2.65% | 98.80 | 104.80 | 75687 | 76604.25 | 12.91% | 1.00 |
| 2025-11-11 | 110.01 | 106.01 | -1.99 | -1.84% | 105.10 | 111.81 | 97057 | 105054.57 | 16.55% | 2.00 |
| 2025-11-10 | 113.22 | 108.00 | -4.33 | -3.85% | 104.85 | 114.20 | 84670 | 91044.48 | 14.44% | 13.00 |
| 2025-11-07 | 106.50 | 112.33 | 3.63 | 3.34% | 104.05 | 117.89 | 141148 | 155835.22 | 24.08% | 11.00 |
| 2025-11-06 | 96.46 | 108.70 | 13.35 | 14.00% | 96.45 | 111.99 | 146353 | 152468.25 | 24.96% | 1.00 |
| 2025-11-05 | 94.69 | 95.35 | -1.94 | -1.99% | 93.17 | 97.33 | 57186 | 54362.35 | 9.75% | 7.00 |
| 2025-11-04 | 97.89 | 97.29 | -0.60 | -0.61% | 95.80 | 99.78 | 69213 | 67399.17 | 11.81% | 7.00 |
| 2025-11-03 | 101.38 | 97.89 | -3.96 | -3.89% | 96.79 | 102.58 | 80410 | 79280.45 | 13.72% | 0.00 |
| 2025-10-31 | 105.11 | 101.85 | -0.33 | -0.32% | 101.36 | 108.59 | 124163 | 130020.30 | 21.18% | 8.00 |
| 2025-10-30 | 106.00 | 102.18 | -5.61 | -5.20% | 102.00 | 107.78 | 77140 | 80681.73 | 13.16% | 4.00 |
| 2025-10-29 | 112.70 | 107.79 | -4.21 | -3.76% | 106.00 | 114.00 | 94009 | 102120.65 | 16.04% | 7.00 |
| 2025-10-28 | 113.98 | 112.00 | -1.96 | -1.72% | 110.53 | 116.50 | 111476 | 125802.01 | 19.01% | 1.00 |
| 2025-10-27 | 107.03 | 113.96 | 12.86 | 12.72% | 106.00 | 121.32 | 151189 | 173776.08 | 25.79% | 15.00 |
| 2025-10-24 | 95.35 | 101.10 | 7.85 | 8.42% | 93.35 | 106.30 | 113268 | 113894.76 | 19.32% | 6.00 |
| 2025-10-23 | 97.15 | 93.25 | -13.86 | -12.94% | 91.11 | 97.65 | 109278 | 102295.34 | 18.64% | 0.00 |
| 2025-10-22 | 101.58 | 107.11 | 3.61 | 3.49% | 101.00 | 108.12 | 96029 | 101002.97 | 16.38% | 3.00 |
| 2025-10-21 | 96.66 | 103.50 | 7.54 | 7.86% | 95.66 | 103.53 | 106071 | 106558.59 | 18.09% | 2.00 |
| 2025-10-20 | 94.82 | 95.96 | 4.96 | 5.45% | 92.29 | 98.48 | 82909 | 79064.55 | 14.14% | 0.00 |
| 2025-10-17 | 94.58 | 91.00 | -3.11 | -3.30% | 90.23 | 95.20 | 45849 | 42251.80 | 7.82% | 0.00 |
| 2025-10-16 | 92.01 | 94.11 | 2.11 | 2.29% | 90.66 | 95.90 | 71925 | 67779.48 | 12.27% | 0.00 |
| 2025-10-15 | 82.55 | 92.00 | 9.46 | 11.46% | 82.55 | 92.85 | 71738 | 63071.34 | 12.24% | 1.00 |
| 2025-10-14 | 87.88 | 82.54 | -4.48 | -5.15% | 82.12 | 88.68 | 43534 | 37066.75 | 7.43% | 1.00 |
| 2025-10-13 | 82.45 | 87.02 | -0.82 | -0.93% | 82.05 | 87.56 | 34496 | 29602.17 | 5.88% | 0.00 |
| 2025-10-10 | 91.00 | 87.84 | -3.66 | -4.00% | 87.50 | 91.26 | 43514 | 38777.32 | 7.42% | 0.00 |
| 2025-10-09 | 93.60 | 91.50 | -1.89 | -2.02% | 91.39 | 95.00 | 51529 | 47758.23 | 8.79% | 0.00 |
| 2025-09-30 | 95.50 | 93.39 | -1.47 | -1.55% | 93.09 | 96.89 | 36451 | 34454.66 | 6.22% | 0.00 |
| 2025-09-29 | 92.69 | 94.86 | 2.17 | 2.34% | 91.89 | 95.49 | 39220 | 36986.34 | 6.69% | 2.00 |
| 2025-09-26 | 99.86 | 92.69 | -8.53 | -8.43% | 92.69 | 101.33 | 71713 | 68581.14 | 12.23% | 0.00 |
| 2025-09-25 | 98.02 | 101.22 | 3.06 | 3.12% | 97.50 | 103.66 | 62603 | 63141.01 | 10.68% | 0.00 |
| 2025-09-24 | 98.01 | 98.16 | -3.88 | -3.80% | 94.41 | 100.45 | 70077 | 68224.83 | 11.95% | 1.00 |
| 2025-09-23 | 111.67 | 102.04 | -7.71 | -7.03% | 100.00 | 113.50 | 77141 | 81127.00 | 13.16% | 2.00 |
| 2025-09-22 | 107.99 | 109.75 | -0.34 | -0.31% | 104.28 | 110.81 | 91802 | 98098.65 | 15.66% | 9.00 |
| 2025-09-19 | 103.00 | 110.09 | 6.03 | 5.79% | 101.50 | 115.58 | 121837 | 132563.70 | 20.78% | 2.00 |
| 2025-09-18 | 100.00 | 104.06 | 2.06 | 2.02% | 95.56 | 107.44 | 114114 | 115947.30 | 19.46% | 13.00 |
| 2025-09-17 | 98.41 | 102.00 | 3.60 | 3.66% | 96.45 | 103.60 | 84266 | 84995.34 | 14.37% | 0.00 |
| 2025-09-16 | 97.00 | 98.40 | 1.78 | 1.84% | 96.24 | 99.93 | 85864 | 84284.26 | 14.65% | 5.00 |
| 2025-09-15 | 97.80 | 96.62 | -0.78 | -0.80% | 94.34 | 99.60 | 75018 | 72729.35 | 12.80% | 0.00 |
| 2025-09-12 | 95.82 | 97.40 | -0.55 | -0.56% | 94.00 | 99.77 | 85154 | 82635.88 | 14.52% | 0.00 |
| 2025-09-11 | 94.21 | 97.95 | 5.06 | 5.45% | 91.00 | 101.27 | 115063 | 110787.73 | 19.63% | 1.00 |
| 2025-09-10 | 94.60 | 92.89 | 2.09 | 2.30% | 90.66 | 95.42 | 78515 | 72866.95 | 13.39% | 0.00 |
| 2025-09-09 | 92.06 | 90.80 | -1.75 | -1.89% | 90.10 | 94.10 | 47507 | 43646.88 | 8.10% | 5.00 |
| 2025-09-08 | 95.04 | 92.55 | -2.90 | -3.04% | 91.60 | 96.05 | 57487 | 53533.68 | 9.81% | 1.00 |
| 2025-09-05 | 93.00 | 95.45 | 2.91 | 3.14% | 91.62 | 96.41 | 78902 | 74295.29 | 13.46% | 0.00 |
| 2025-09-04 | 104.38 | 92.54 | -10.35 | -10.06% | 90.15 | 106.00 | 113552 | 109374.00 | 19.37% | 1.00 |
| 2025-09-03 | 103.70 | 102.89 | -0.79 | -0.76% | 101.58 | 106.89 | 92353 | 95775.22 | 15.75% | 0.00 |
| 2025-09-02 | 110.04 | 103.68 | -9.32 | -8.25% | 102.20 | 116.98 | 133362 | 142875.11 | 22.75% | 0.00 |
| 2025-09-01 | 111.00 | 113.00 | 2.49 | 2.25% | 107.00 | 119.78 | 136297 | 152278.11 | 23.25% | 0.00 |
| 2025-08-29 | 107.12 | 110.51 | -0.52 | -0.47% | 102.80 | 113.22 | 134311 | 146123.02 | 22.91% | 7.00 |
| 2025-08-28 | 99.00 | 111.03 | 14.80 | 15.38% | 96.48 | 115.00 | 182877 | 195347.30 | 31.19% | 0.00 |
| 2025-08-27 | 79.00 | 96.23 | 16.04 | 20.00% | 77.99 | 96.23 | 153781 | 134727.33 | 26.23% | 9.00 |
| 2025-08-26 | 77.01 | 80.19 | 2.10 | 2.69% | 76.89 | 80.60 | 106966 | 84782.94 | 18.25% | 55.00 |
| 2025-08-25 | 75.80 | 78.09 | 2.87 | 3.82% | 74.89 | 79.20 | 107071 | 82742.46 | 18.26% | 1.00 |
| 2025-08-22 | 74.93 | 75.22 | -0.39 | -0.52% | 74.50 | 76.74 | 68304 | 51623.14 | 11.65% | 1.00 |
| 2025-08-21 | 79.01 | 75.61 | -3.79 | -4.77% | 74.35 | 79.25 | 86548 | 66185.27 | 14.76% | 0.00 |
| 2025-08-20 | 78.00 | 79.40 | -2.60 | -3.17% | 76.41 | 80.36 | 111953 | 87875.29 | 19.10% | 0.00 |
| 2025-08-19 | 74.81 | 82.00 | 8.62 | 11.75% | 73.00 | 85.01 | 182469 | 141119.59 | 31.12% | 5.00 |
| 2025-08-18 | 64.01 | 73.38 | 9.19 | 14.32% | 64.00 | 77.00 | 170892 | 120643.77 | 29.15% | 0.00 |
| 2025-08-15 | 64.23 | 64.19 | -0.11 | -0.17% | 63.75 | 64.85 | 58517 | 37611.11 | 9.98% | 0.00 |
东田微(301183)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。
