| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 50.91 | 51.56 | 1.24 | 2.46% | 50.20 | 52.30 | 63922 | 32965.39 | 10.90% | 11.00 |
| 2025-06-26 | 51.00 | 50.32 | -0.33 | -0.65% | 50.23 | 51.58 | 42719 | 21711.58 | 7.29% | 0.00 |
| 2025-06-25 | 50.68 | 50.65 | -0.04 | -0.08% | 50.00 | 51.68 | 42816 | 21697.73 | 7.30% | 0.00 |
| 2025-06-24 | 50.98 | 50.69 | 0.19 | 0.38% | 50.32 | 51.64 | 45183 | 22949.21 | 7.71% | 0.00 |
| 2025-06-23 | 50.21 | 50.50 | 0.15 | 0.30% | 49.55 | 52.10 | 45176 | 22998.00 | 7.71% | 1.00 |
| 2025-06-20 | 51.37 | 50.35 | -1.02 | -1.99% | 49.70 | 51.98 | 66315 | 33531.69 | 11.31% | 0.00 |
| 2025-06-19 | 51.95 | 51.37 | 1.68 | 3.38% | 51.32 | 55.22 | 116147 | 61388.70 | 19.81% | 0.00 |
| 2025-06-18 | 47.63 | 49.69 | 2.02 | 4.24% | 47.17 | 50.85 | 62458 | 30793.44 | 10.65% | 1.00 |
| 2025-06-17 | 48.00 | 47.67 | -0.63 | -1.30% | 47.20 | 48.42 | 26154 | 12469.32 | 4.46% | 0.00 |
| 2025-06-16 | 47.21 | 48.30 | 0.60 | 1.26% | 47.08 | 49.58 | 31761 | 15403.91 | 5.42% | 0.00 |
| 2025-06-13 | 48.48 | 47.70 | -0.78 | -1.61% | 46.90 | 48.90 | 41864 | 19997.50 | 7.14% | 2.00 |
| 2025-06-12 | 46.32 | 48.48 | 2.03 | 4.37% | 46.08 | 50.26 | 73629 | 35972.86 | 12.56% | 5.00 |
| 2025-06-11 | 46.58 | 46.45 | -0.07 | -0.15% | 46.33 | 47.22 | 13737 | 6420.33 | 2.34% | 0.00 |
| 2025-06-10 | 46.90 | 46.52 | -0.61 | -1.29% | 45.96 | 47.47 | 20179 | 9422.83 | 3.44% | 0.00 |
| 2025-06-09 | 46.63 | 47.13 | 0.56 | 1.20% | 46.30 | 47.85 | 23212 | 10919.95 | 3.96% | 0.00 |
| 2025-06-06 | 46.23 | 46.57 | 0.37 | 0.80% | 46.14 | 47.05 | 21974 | 10229.27 | 3.75% | 0.00 |
| 2025-06-05 | 44.68 | 46.20 | 1.21 | 2.69% | 44.56 | 46.65 | 30699 | 14055.14 | 5.24% | 0.00 |
| 2025-06-04 | 43.96 | 44.99 | 1.19 | 2.72% | 43.83 | 45.23 | 18190 | 8158.07 | 3.10% | 0.00 |
| 2025-06-03 | 43.34 | 43.80 | -0.03 | -0.07% | 43.10 | 44.08 | 9146 | 4005.83 | 1.56% | 0.00 |
| 2025-05-30 | 45.08 | 43.83 | -1.47 | -3.25% | 43.71 | 45.08 | 15993 | 7058.42 | 2.73% | 0.00 |
| 2025-05-29 | 44.47 | 45.30 | 0.89 | 2.00% | 44.47 | 45.39 | 16495 | 7429.73 | 2.81% | 0.00 |
| 2025-05-28 | 44.53 | 44.41 | -0.02 | -0.05% | 44.10 | 45.09 | 10608 | 4724.22 | 1.81% | 0.00 |
| 2025-05-27 | 45.45 | 44.43 | -0.74 | -1.64% | 44.18 | 45.49 | 13912 | 6200.93 | 2.37% | 0.00 |
| 2025-05-26 | 43.38 | 45.17 | 1.79 | 4.13% | 43.37 | 45.36 | 19152 | 8570.41 | 3.27% | 0.00 |
| 2025-05-23 | 44.51 | 43.38 | -1.32 | -2.95% | 43.37 | 45.10 | 18501 | 8204.25 | 4.01% | 0.00 |
| 2025-05-22 | 45.53 | 44.70 | -1.12 | -2.44% | 44.58 | 46.30 | 14807 | 6711.23 | 3.21% | 0.00 |
| 2025-05-21 | 46.23 | 45.82 | -0.60 | -1.29% | 45.56 | 46.25 | 16459 | 7543.40 | 3.57% | 0.00 |
| 2025-05-20 | 46.18 | 46.42 | 0.01 | 0.02% | 45.72 | 47.06 | 18996 | 8784.69 | 4.12% | 0.00 |
| 2025-05-19 | 45.41 | 46.41 | 0.79 | 1.73% | 44.55 | 47.29 | 29344 | 13494.33 | 6.37% | 2.00 |
| 2025-05-16 | 45.28 | 45.62 | 0.17 | 0.37% | 45.01 | 46.25 | 15638 | 7177.13 | 3.39% | 0.00 |
| 2025-05-15 | 46.56 | 45.45 | -1.48 | -3.15% | 45.45 | 46.90 | 19045 | 8752.18 | 4.13% | 0.00 |
| 2025-05-14 | 46.72 | 46.93 | 0.36 | 0.77% | 46.72 | 47.83 | 27560 | 13011.11 | 5.98% | 0.00 |
| 2025-05-13 | 47.92 | 46.57 | -0.85 | -1.79% | 46.50 | 48.23 | 23339 | 11009.74 | 5.06% | 0.00 |
| 2025-05-12 | 46.85 | 47.42 | 1.25 | 2.71% | 46.60 | 47.62 | 26308 | 12391.82 | 5.71% | 6.00 |
| 2025-05-09 | 47.39 | 46.17 | -1.50 | -3.15% | 46.05 | 47.62 | 23649 | 11021.81 | 5.13% | 0.00 |
| 2025-05-08 | 45.80 | 47.67 | 1.79 | 3.90% | 45.51 | 48.48 | 43558 | 20613.85 | 9.45% | 5.00 |
| 2025-05-07 | 47.21 | 45.88 | -0.38 | -0.82% | 45.10 | 47.21 | 29205 | 13418.70 | 6.34% | 0.00 |
| 2025-05-06 | 45.25 | 46.26 | 1.35 | 3.01% | 45.01 | 46.26 | 24400 | 11203.60 | 5.29% | 3.00 |
| 2025-04-30 | 44.63 | 44.91 | 0.28 | 0.63% | 44.54 | 45.29 | 19364 | 8713.96 | 4.20% | 0.00 |
| 2025-04-29 | 44.15 | 44.63 | 0.18 | 0.40% | 44.05 | 45.59 | 16536 | 7415.72 | 3.59% | 0.00 |
| 2025-04-28 | 44.66 | 44.45 | -0.21 | -0.47% | 44.31 | 45.30 | 13561 | 6058.34 | 2.94% | 0.00 |
| 2025-04-25 | 45.00 | 44.66 | 0.05 | 0.11% | 44.57 | 45.44 | 18656 | 8385.73 | 4.05% | 0.00 |
| 2025-04-24 | 45.29 | 44.61 | -0.30 | -0.67% | 44.31 | 45.98 | 27276 | 12286.88 | 5.92% | 0.00 |
| 2025-04-23 | 44.24 | 44.91 | 1.15 | 2.63% | 44.09 | 45.30 | 26433 | 11816.02 | 5.74% | 0.00 |
| 2025-04-22 | 44.85 | 43.76 | -1.34 | -2.97% | 43.57 | 44.98 | 31302 | 13775.51 | 6.79% | 0.00 |
| 2025-04-21 | 42.95 | 45.10 | 2.55 | 5.99% | 42.57 | 45.10 | 26656 | 11731.04 | 5.78% | 0.00 |
| 2025-04-18 | 42.01 | 42.55 | 0.63 | 1.50% | 41.54 | 42.79 | 15267 | 6439.23 | 3.31% | 0.00 |
| 2025-04-17 | 41.98 | 41.92 | -0.30 | -0.71% | 41.71 | 42.68 | 11596 | 4909.09 | 2.52% | 0.00 |
| 2025-04-16 | 43.13 | 42.22 | -0.86 | -2.00% | 41.25 | 43.25 | 15025 | 6343.68 | 3.26% | 0.00 |
| 2025-04-15 | 44.00 | 43.08 | -0.61 | -1.40% | 42.81 | 44.01 | 13860 | 5985.50 | 3.01% | 0.00 |
| 2025-04-14 | 44.28 | 43.69 | 0.85 | 1.98% | 43.40 | 44.50 | 19893 | 8742.51 | 4.32% | 0.00 |
| 2025-04-11 | 41.31 | 42.84 | 0.92 | 2.19% | 41.31 | 43.34 | 23528 | 10044.31 | 5.11% | 0.00 |
| 2025-04-10 | 43.00 | 41.92 | 1.20 | 2.95% | 41.86 | 43.36 | 27081 | 11535.35 | 5.88% | 0.00 |
| 2025-04-09 | 38.78 | 40.72 | 1.18 | 2.98% | 36.03 | 41.19 | 30661 | 12040.54 | 6.65% | 0.00 |
| 2025-04-08 | 38.90 | 39.54 | 0.58 | 1.49% | 38.10 | 41.20 | 25866 | 10236.86 | 5.61% | 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。
