| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 151.49 | 158.27 | 2.27 | 1.46% | 151.10 | 167.00 | 88028 | 140169.17 | 15.00% | 7.00 |
| 2026-03-25 | 160.28 | 156.00 | -2.00 | -1.27% | 153.80 | 161.30 | 92920 | 145254.70 | 15.83% | 13.00 |
| 2026-03-24 | 139.50 | 158.00 | 22.33 | 16.46% | 135.05 | 162.80 | 109696 | 164382.62 | 18.69% | 8.00 |
| 2026-03-23 | 143.09 | 135.67 | -11.07 | -7.54% | 133.99 | 145.76 | 56097 | 78335.70 | 9.56% | 0.00 |
| 2026-03-20 | 142.88 | 146.74 | 6.72 | 4.80% | 142.88 | 155.00 | 79811 | 119947.73 | 13.60% | 0.00 |
| 2026-03-19 | 140.00 | 140.02 | -3.16 | -2.21% | 139.39 | 142.98 | 21159 | 29827.49 | 3.60% | 1.00 |
| 2026-03-18 | 141.00 | 143.18 | 2.83 | 2.02% | 139.48 | 143.63 | 22717 | 32188.74 | 3.87% | 2.00 |
| 2026-03-17 | 150.12 | 140.35 | -11.06 | -7.30% | 138.93 | 151.38 | 47834 | 68972.80 | 8.15% | 0.00 |
| 2026-03-16 | 146.00 | 151.41 | 4.86 | 3.32% | 144.87 | 152.35 | 38801 | 58173.70 | 6.61% | 1.00 |
| 2026-03-13 | 147.70 | 146.55 | -3.60 | -2.40% | 145.60 | 151.68 | 28414 | 41923.23 | 4.84% | 0.00 |
| 2026-03-12 | 154.50 | 150.15 | -4.03 | -2.61% | 146.50 | 159.69 | 54127 | 82182.28 | 9.22% | 1.00 |
| 2026-03-11 | 156.03 | 154.18 | -1.80 | -1.15% | 154.16 | 165.19 | 62628 | 99946.57 | 10.67% | 0.00 |
| 2026-03-10 | 150.05 | 155.98 | 8.87 | 6.03% | 150.05 | 156.56 | 54734 | 84039.67 | 9.32% | 1.00 |
| 2026-03-09 | 150.00 | 147.11 | -9.88 | -6.29% | 142.50 | 150.74 | 48226 | 70291.30 | 8.22% | 0.00 |
| 2026-03-06 | 160.01 | 156.99 | -6.64 | -4.06% | 155.09 | 162.01 | 53245 | 83890.10 | 9.07% | 0.00 |
| 2026-03-05 | 162.00 | 163.63 | 6.10 | 3.87% | 157.66 | 170.00 | 63331 | 104380.23 | 10.79% | 2.00 |
| 2026-03-04 | 155.80 | 157.53 | -5.50 | -3.37% | 154.01 | 164.90 | 47271 | 75022.48 | 8.05% | 0.00 |
| 2026-03-03 | 173.00 | 163.03 | -5.67 | -3.36% | 163.00 | 175.00 | 65262 | 109719.40 | 11.12% | 0.00 |
| 2026-03-02 | 161.82 | 168.70 | 1.35 | 0.81% | 161.66 | 171.79 | 71507 | 120076.29 | 12.18% | 1.00 |
| 2026-02-27 | 159.00 | 167.35 | 2.68 | 1.63% | 157.77 | 169.66 | 67141 | 110191.94 | 11.44% | 0.00 |
| 2026-02-26 | 159.00 | 164.67 | 7.09 | 4.50% | 155.99 | 168.49 | 72931 | 119128.00 | 12.42% | 0.00 |
| 2026-02-25 | 158.55 | 157.58 | -0.99 | -0.62% | 154.00 | 158.56 | 45007 | 70205.92 | 7.67% | 0.00 |
| 2026-02-24 | 161.00 | 158.57 | 1.38 | 0.88% | 155.00 | 164.79 | 59759 | 95677.11 | 10.18% | 1.00 |
| 2026-02-13 | 164.18 | 157.19 | -8.09 | -4.89% | 157.00 | 165.03 | 49690 | 79431.30 | 8.46% | 2.00 |
| 2026-02-12 | 157.00 | 165.28 | 9.88 | 6.36% | 155.40 | 168.99 | 82026 | 134876.80 | 13.97% | 0.00 |
| 2026-02-11 | 162.17 | 155.40 | -6.72 | -4.15% | 154.12 | 163.36 | 49014 | 77037.84 | 8.35% | 1.00 |
| 2026-02-10 | 164.60 | 162.12 | -4.76 | -2.85% | 162.00 | 170.88 | 55689 | 92067.62 | 9.49% | 0.00 |
| 2026-02-09 | 157.12 | 166.88 | 14.59 | 9.58% | 155.12 | 174.69 | 89631 | 149280.16 | 15.27% | 1.00 |
| 2026-02-06 | 149.88 | 152.29 | -1.36 | -0.89% | 148.26 | 158.00 | 48245 | 74181.85 | 8.22% | 1.00 |
| 2026-02-05 | 165.00 | 153.65 | -18.68 | -10.84% | 152.01 | 167.65 | 71105 | 112913.58 | 12.11% | 1.00 |
| 2026-02-04 | 175.94 | 172.33 | -8.20 | -4.54% | 165.94 | 177.66 | 90131 | 153160.12 | 15.35% | 2.00 |
| 2026-02-03 | 165.35 | 180.53 | 17.80 | 10.94% | 163.50 | 181.40 | 116838 | 203435.59 | 19.90% | 1.00 |
| 2026-02-02 | 162.19 | 162.73 | -2.27 | -1.38% | 160.01 | 173.50 | 91556 | 153136.47 | 15.60% | 0.00 |
| 2026-01-30 | 150.30 | 165.00 | 11.55 | 7.53% | 150.01 | 170.80 | 110930 | 179011.14 | 18.90% | 10.00 |
| 2026-01-29 | 154.00 | 153.45 | -2.69 | -1.72% | 150.00 | 159.97 | 83509 | 129758.09 | 14.23% | 1.00 |
| 2026-01-28 | 149.21 | 156.14 | 4.32 | 2.85% | 149.21 | 158.64 | 84008 | 129934.78 | 14.31% | 2.00 |
| 2026-01-27 | 146.16 | 151.82 | 3.72 | 2.51% | 145.67 | 153.29 | 57338 | 86482.01 | 9.77% | 3.00 |
| 2026-01-26 | 146.06 | 148.10 | 1.45 | 0.99% | 146.01 | 151.71 | 46300 | 69066.81 | 7.89% | 2.00 |
| 2026-01-23 | 151.78 | 146.65 | -7.35 | -4.77% | 145.68 | 151.96 | 51885 | 76822.44 | 8.84% | 1.00 |
| 2026-01-22 | 150.68 | 154.00 | 3.70 | 2.46% | 148.63 | 154.87 | 60360 | 91389.05 | 10.28% | 0.00 |
| 2026-01-21 | 140.53 | 150.30 | 8.78 | 6.20% | 140.12 | 151.73 | 60198 | 88947.74 | 10.25% | 3.00 |
| 2026-01-20 | 147.13 | 141.52 | -6.38 | -4.31% | 139.22 | 148.19 | 49570 | 70545.63 | 8.44% | 1.00 |
| 2026-01-19 | 147.00 | 147.90 | -3.52 | -2.32% | 146.11 | 152.36 | 36377 | 54084.33 | 6.20% | 0.00 |
| 2026-01-16 | 152.00 | 151.42 | 0.46 | 0.30% | 151.00 | 155.48 | 63433 | 96866.21 | 10.81% | 2.00 |
| 2026-01-15 | 147.00 | 150.96 | 0.11 | 0.07% | 145.00 | 152.66 | 46520 | 69285.04 | 7.92% | 2.00 |
| 2026-01-14 | 146.67 | 150.85 | 4.33 | 2.96% | 146.00 | 154.60 | 71240 | 106606.67 | 12.14% | 2.00 |
| 2026-01-13 | 160.31 | 146.52 | -15.83 | -9.75% | 145.88 | 162.57 | 92000 | 140811.55 | 15.67% | 1.00 |
| 2026-01-12 | 167.00 | 162.35 | -10.44 | -6.04% | 156.00 | 168.00 | 114210 | 183403.50 | 19.46% | 1.00 |
| 2026-01-09 | 157.61 | 172.79 | 8.79 | 5.36% | 148.88 | 173.99 | 129774 | 209496.17 | 22.11% | 12.00 |
| 2026-01-08 | 159.02 | 164.00 | 6.68 | 4.25% | 158.57 | 171.96 | 118479 | 196323.86 | 20.18% | 1.00 |
| 2026-01-07 | 158.01 | 157.32 | 1.15 | 0.74% | 153.80 | 160.00 | 74400 | 116898.15 | 12.67% | 0.00 |
| 2026-01-06 | 155.88 | 156.17 | -3.35 | -2.10% | 154.13 | 158.52 | 53504 | 83458.69 | 9.11% | 0.00 |
| 2026-01-05 | 154.01 | 159.52 | 4.43 | 2.86% | 152.31 | 159.74 | 68675 | 107552.98 | 11.70% | 0.00 |
| 2025-12-31 | 165.00 | 155.09 | -9.81 | -5.95% | 153.10 | 166.32 | 101695 | 159686.39 | 17.32% | 0.00 |
| 2025-12-30 | 170.79 | 164.90 | -6.81 | -3.97% | 164.50 | 176.88 | 111340 | 188666.52 | 18.97% | 2.00 |
| 2025-12-29 | 161.00 | 171.71 | 7.29 | 4.43% | 159.91 | 175.00 | 124730 | 209900.28 | 21.25% | 13.00 |
| 2025-12-26 | 167.80 | 164.42 | -8.49 | -4.91% | 159.00 | 169.66 | 110542 | 182259.58 | 18.83% | 1.00 |
| 2025-12-25 | 172.58 | 172.91 | 6.73 | 4.05% | 164.10 | 176.44 | 128358 | 218508.91 | 21.89% | 1.00 |
| 2025-12-24 | 167.37 | 166.18 | -2.88 | -1.70% | 166.00 | 172.96 | 77633 | 130223.96 | 13.24% | 4.00 |
| 2025-12-23 | 167.99 | 169.06 | 2.26 | 1.35% | 162.58 | 170.70 | 91500 | 153495.03 | 15.61% | 1.00 |
| 2025-12-22 | 168.78 | 166.80 | 3.72 | 2.28% | 163.10 | 169.30 | 83137 | 138360.23 | 14.18% | 2.00 |
| 2025-12-19 | 173.50 | 163.08 | -5.59 | -3.31% | 159.01 | 173.52 | 93438 | 153334.83 | 15.94% | 2.00 |
| 2025-12-18 | 162.34 | 168.67 | -0.80 | -0.47% | 162.34 | 173.87 | 100973 | 171039.34 | 17.22% | 1.00 |
| 2025-12-17 | 166.10 | 169.47 | 4.47 | 2.71% | 165.63 | 173.00 | 107730 | 182870.30 | 18.38% | 0.00 |
| 2025-12-16 | 173.99 | 165.00 | -7.08 | -4.11% | 162.73 | 174.96 | 89780 | 149923.16 | 15.31% | 4.00 |
| 2025-12-15 | 174.22 | 172.08 | -13.80 | -7.42% | 171.60 | 181.54 | 150432 | 263826.31 | 25.66% | 5.00 |
| 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 |
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。
