| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 69.00 | 64.30 | -3.91 | -5.73% | 64.22 | 69.00 | 93434 | 61218.66 | 15.94% | 1.00 |
| 2025-08-13 | 65.51 | 68.21 | 2.70 | 4.12% | 65.00 | 71.00 | 118453 | 80619.70 | 20.20% | 0.00 |
| 2025-08-12 | 65.80 | 65.51 | -0.17 | -0.26% | 64.79 | 66.55 | 57751 | 37808.41 | 9.85% | 0.00 |
| 2025-08-11 | 62.62 | 65.68 | 3.26 | 5.22% | 62.56 | 67.65 | 100294 | 65398.95 | 17.11% | 0.00 |
| 2025-08-08 | 63.28 | 62.42 | -1.09 | -1.72% | 62.36 | 63.47 | 38502 | 24158.42 | 6.57% | 0.00 |
| 2025-08-07 | 63.43 | 63.51 | -0.12 | -0.19% | 62.30 | 64.96 | 60396 | 38425.72 | 10.30% | 0.00 |
| 2025-08-06 | 63.91 | 63.63 | -1.29 | -1.99% | 63.39 | 64.90 | 57235 | 36560.73 | 9.76% | 1.00 |
| 2025-08-05 | 65.60 | 64.92 | 0.33 | 0.51% | 63.61 | 66.06 | 64470 | 41695.11 | 11.00% | 0.00 |
| 2025-08-04 | 64.01 | 64.59 | -1.25 | -1.90% | 63.02 | 65.56 | 83849 | 53939.64 | 14.30% | 0.00 |
| 2025-08-01 | 68.37 | 65.84 | -4.62 | -6.56% | 64.87 | 68.66 | 105419 | 70312.78 | 17.98% | 4.00 |
| 2025-07-31 | 67.30 | 70.46 | 3.95 | 5.94% | 66.10 | 74.30 | 170058 | 119309.12 | 29.01% | 6.00 |
| 2025-07-30 | 66.42 | 66.51 | -0.58 | -0.86% | 65.20 | 67.85 | 79942 | 53062.88 | 13.64% | 0.00 |
| 2025-07-29 | 66.60 | 67.09 | 1.13 | 1.71% | 65.77 | 69.39 | 155098 | 105123.16 | 26.46% | 0.00 |
| 2025-07-28 | 65.80 | 65.96 | 0.31 | 0.47% | 64.90 | 66.92 | 73123 | 48173.09 | 12.47% | 0.00 |
| 2025-07-25 | 66.35 | 65.65 | -0.70 | -1.06% | 65.11 | 66.93 | 51848 | 34163.64 | 8.84% | 1.00 |
| 2025-07-24 | 69.00 | 66.35 | -1.65 | -2.43% | 65.02 | 69.59 | 97730 | 65492.75 | 16.67% | 6.00 |
| 2025-07-23 | 67.58 | 68.00 | -1.36 | -1.96% | 66.80 | 69.45 | 66340 | 45294.68 | 11.32% | 0.00 |
| 2025-07-22 | 73.60 | 69.36 | -5.13 | -6.89% | 68.51 | 74.80 | 119735 | 85084.38 | 20.42% | 0.00 |
| 2025-07-21 | 74.63 | 74.49 | -1.10 | -1.46% | 72.00 | 75.94 | 89017 | 65553.33 | 15.18% | 0.00 |
| 2025-07-18 | 77.01 | 75.59 | -2.00 | -2.58% | 74.00 | 77.57 | 113431 | 85660.53 | 19.35% | 0.00 |
| 2025-07-17 | 73.58 | 77.59 | 1.98 | 2.62% | 73.58 | 79.80 | 183207 | 141580.08 | 31.25% | 2.00 |
| 2025-07-16 | 67.49 | 75.61 | 6.61 | 9.58% | 66.00 | 79.99 | 245870 | 180970.14 | 41.94% | 0.00 |
| 2025-07-15 | 61.66 | 69.00 | 8.43 | 13.92% | 60.50 | 72.68 | 256127 | 174287.11 | 43.69% | 0.00 |
| 2025-07-14 | 57.58 | 60.57 | 2.51 | 4.32% | 55.65 | 61.37 | 126584 | 73807.22 | 21.59% | 0.00 |
| 2025-07-11 | 58.78 | 58.06 | 0.04 | 0.07% | 56.60 | 58.96 | 108586 | 62538.73 | 18.52% | 2.00 |
| 2025-07-10 | 53.54 | 58.02 | 4.10 | 7.60% | 52.66 | 60.00 | 163233 | 93169.97 | 27.84% | 5.00 |
| 2025-07-09 | 53.03 | 53.92 | 3.07 | 6.04% | 52.38 | 55.26 | 129433 | 69763.53 | 22.08% | 0.00 |
| 2025-07-08 | 49.47 | 50.85 | 1.53 | 3.10% | 49.15 | 51.00 | 30544 | 15393.98 | 5.21% | 0.00 |
| 2025-07-07 | 49.49 | 49.32 | -0.32 | -0.64% | 48.41 | 49.79 | 18238 | 8974.27 | 3.11% | 0.00 |
| 2025-07-04 | 50.48 | 49.64 | -0.87 | -1.72% | 49.50 | 50.80 | 26792 | 13411.40 | 4.57% | 0.00 |
| 2025-07-03 | 49.62 | 50.51 | 0.91 | 1.83% | 49.62 | 50.70 | 29795 | 14994.54 | 5.08% | 0.00 |
| 2025-07-02 | 49.81 | 49.60 | -0.69 | -1.37% | 49.00 | 50.00 | 27510 | 13578.21 | 4.69% | 0.00 |
| 2025-07-01 | 50.97 | 50.29 | -0.82 | -1.60% | 49.75 | 50.97 | 32390 | 16272.46 | 5.52% | 0.00 |
| 2025-06-30 | 52.02 | 51.23 | -0.33 | -0.64% | 50.44 | 52.02 | 50765 | 25943.43 | 8.66% | 1.00 |
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。
