| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 20.81 | 20.81 | -0.06 | -0.29% | 20.60 | 20.92 | 12971 | 2698.21 | 3.62% | 0.00 |
| 2025-10-27 | 20.98 | 20.87 | 0.17 | 0.82% | 20.53 | 21.01 | 13571 | 2826.81 | 3.78% | 0.00 |
| 2025-10-24 | 20.54 | 20.70 | 0.23 | 1.12% | 20.45 | 20.80 | 13377 | 2765.32 | 3.73% | 0.00 |
| 2025-10-23 | 20.35 | 20.47 | 0.12 | 0.59% | 20.05 | 20.49 | 15383 | 3124.19 | 4.29% | 0.00 |
| 2025-10-22 | 20.32 | 20.35 | 0.02 | 0.10% | 20.03 | 20.59 | 15660 | 3185.98 | 4.37% | 0.00 |
| 2025-10-21 | 19.95 | 20.33 | 0.51 | 2.57% | 19.79 | 20.36 | 16625 | 3344.39 | 4.64% | 0.00 |
| 2025-10-20 | 19.44 | 19.82 | 0.52 | 2.69% | 19.44 | 19.93 | 16297 | 3219.82 | 4.54% | 0.00 |
| 2025-10-17 | 19.58 | 19.30 | -0.38 | -1.93% | 19.30 | 19.78 | 15537 | 3030.22 | 4.33% | 0.00 |
| 2025-10-16 | 19.95 | 19.68 | -0.31 | -1.55% | 19.52 | 20.05 | 14494 | 2865.62 | 4.04% | 0.00 |
| 2025-10-15 | 20.16 | 19.99 | 0.03 | 0.15% | 19.71 | 20.35 | 28091 | 5612.49 | 7.83% | 0.00 |
| 2025-10-14 | 20.16 | 19.96 | -0.09 | -0.45% | 19.94 | 20.45 | 19547 | 3944.71 | 5.45% | 0.00 |
| 2025-10-13 | 19.19 | 20.05 | -0.08 | -0.40% | 18.80 | 20.12 | 22414 | 4425.92 | 6.25% | 0.00 |
| 2025-10-10 | 20.10 | 20.13 | -0.07 | -0.35% | 20.02 | 20.52 | 15386 | 3107.96 | 4.29% | 0.00 |
| 2025-10-09 | 20.40 | 20.20 | -0.28 | -1.37% | 20.15 | 20.60 | 19504 | 3982.09 | 5.44% | 0.00 |
| 2025-09-30 | 20.80 | 20.48 | -0.15 | -0.73% | 20.37 | 20.80 | 15740 | 3229.85 | 4.39% | 0.00 |
| 2025-09-29 | 20.47 | 20.63 | 0.16 | 0.78% | 20.19 | 20.88 | 17259 | 3553.75 | 4.81% | 0.00 |
| 2025-09-26 | 20.76 | 20.47 | -0.39 | -1.87% | 20.37 | 20.94 | 13520 | 2787.32 | 3.77% | 0.00 |
| 2025-09-25 | 21.36 | 20.86 | -0.44 | -2.07% | 20.80 | 21.45 | 17591 | 3703.08 | 4.90% | 0.00 |
| 2025-09-24 | 20.58 | 21.30 | 0.83 | 4.05% | 20.03 | 21.45 | 32518 | 6830.24 | 9.07% | 0.00 |
| 2025-09-23 | 20.65 | 20.47 | -0.16 | -0.78% | 19.45 | 20.84 | 28841 | 5796.48 | 8.04% | 0.00 |
| 2025-09-22 | 20.54 | 20.63 | -0.09 | -0.43% | 20.40 | 20.96 | 15460 | 3186.23 | 4.31% | 0.00 |
| 2025-09-19 | 21.11 | 20.72 | -0.32 | -1.52% | 20.52 | 21.34 | 21838 | 4540.59 | 6.09% | 0.00 |
| 2025-09-18 | 21.65 | 21.04 | -0.55 | -2.55% | 20.80 | 21.78 | 20826 | 4434.29 | 5.81% | 0.00 |
| 2025-09-17 | 21.50 | 21.59 | 0.12 | 0.56% | 21.27 | 21.74 | 16529 | 3574.61 | 4.61% | 0.00 |
| 2025-09-16 | 21.01 | 21.47 | 0.42 | 2.00% | 20.91 | 21.48 | 20012 | 4247.54 | 5.58% | 0.00 |
| 2025-09-15 | 21.05 | 21.05 | -0.05 | -0.24% | 20.76 | 21.15 | 11402 | 2393.41 | 3.18% | 0.00 |
| 2025-09-12 | 21.36 | 21.10 | -0.24 | -1.12% | 21.06 | 21.42 | 13930 | 2953.93 | 3.88% | 0.00 |
| 2025-09-11 | 20.90 | 21.34 | 0.37 | 1.76% | 20.77 | 21.39 | 17108 | 3616.43 | 4.77% | 0.00 |
| 2025-09-10 | 21.06 | 20.97 | -0.11 | -0.52% | 20.87 | 21.35 | 14933 | 3145.16 | 4.16% | 0.00 |
| 2025-09-09 | 21.28 | 21.08 | -0.19 | -0.89% | 20.88 | 21.33 | 16606 | 3498.94 | 4.63% | 0.00 |
| 2025-09-08 | 20.80 | 21.27 | 0.47 | 2.26% | 20.71 | 21.30 | 24416 | 5143.36 | 6.81% | 0.00 |
| 2025-09-05 | 20.48 | 20.80 | 0.32 | 1.56% | 20.42 | 20.92 | 21413 | 4430.17 | 5.97% | 0.00 |
| 2025-09-04 | 20.51 | 20.48 | 0.08 | 0.39% | 19.88 | 20.98 | 29529 | 6104.90 | 8.23% | 0.00 |
| 2025-09-03 | 20.99 | 20.40 | -0.55 | -2.63% | 20.34 | 21.09 | 19280 | 3994.42 | 5.38% | 0.00 |
| 2025-09-02 | 21.34 | 20.95 | -0.39 | -1.83% | 20.43 | 21.53 | 29924 | 6241.05 | 8.34% | 0.00 |
| 2025-09-01 | 21.30 | 21.34 | 0.04 | 0.19% | 21.09 | 21.74 | 25252 | 5412.97 | 7.04% | 0.00 |
| 2025-08-29 | 21.84 | 21.30 | -0.54 | -2.47% | 21.11 | 21.84 | 23681 | 5053.44 | 6.60% | 0.00 |
| 2025-08-28 | 21.68 | 21.84 | 0.15 | 0.69% | 20.58 | 22.17 | 40420 | 8677.25 | 11.27% | 0.00 |
| 2025-08-27 | 22.70 | 21.69 | -1.21 | -5.28% | 21.61 | 22.88 | 39964 | 8888.78 | 10.93% | 0.00 |
| 2025-08-26 | 22.56 | 22.90 | 0.34 | 1.51% | 22.41 | 23.08 | 28704 | 6561.24 | 7.85% | 0.00 |
| 2025-08-25 | 22.77 | 22.56 | -0.04 | -0.18% | 22.36 | 22.92 | 27333 | 6197.57 | 7.48% | 0.00 |
| 2025-08-22 | 22.97 | 22.60 | -0.17 | -0.75% | 22.45 | 22.98 | 17085 | 3871.14 | 4.67% | 0.00 |
| 2025-08-21 | 23.07 | 22.77 | -0.13 | -0.57% | 22.57 | 23.10 | 20597 | 4703.05 | 5.64% | 0.00 |
| 2025-08-20 | 22.90 | 22.90 | -0.02 | -0.09% | 22.52 | 22.95 | 25109 | 5720.33 | 6.87% | 0.00 |
| 2025-08-19 | 22.58 | 22.92 | 0.46 | 2.05% | 22.21 | 23.22 | 29956 | 6791.84 | 8.20% | 0.00 |
| 2025-08-18 | 22.35 | 22.46 | 0.15 | 0.67% | 22.32 | 22.64 | 19643 | 4419.65 | 5.37% | 0.00 |
| 2025-08-15 | 22.03 | 22.31 | 0.29 | 1.32% | 22.03 | 22.49 | 25459 | 5679.94 | 6.97% | 0.00 |
| 2025-08-14 | 23.18 | 22.02 | -0.97 | -4.22% | 21.98 | 23.18 | 32120 | 7199.06 | 8.79% | 0.00 |
| 2025-08-13 | 22.73 | 22.99 | 0.28 | 1.23% | 22.70 | 23.58 | 34176 | 7891.34 | 9.35% | 0.00 |
| 2025-08-12 | 22.81 | 22.71 | -0.11 | -0.48% | 22.53 | 22.99 | 16881 | 3832.19 | 4.62% | 0.00 |
| 2025-08-11 | 22.39 | 22.82 | 0.43 | 1.92% | 22.33 | 22.91 | 26763 | 6068.96 | 7.32% | 0.00 |
| 2025-08-08 | 22.32 | 22.39 | -0.01 | -0.04% | 22.01 | 22.48 | 21074 | 4688.58 | 5.77% | 0.00 |
| 2025-08-07 | 22.57 | 22.40 | -0.09 | -0.40% | 22.30 | 22.93 | 31553 | 7105.89 | 8.63% | 0.00 |
| 2025-08-06 | 22.08 | 22.49 | 0.41 | 1.86% | 21.97 | 22.56 | 28000 | 6256.30 | 7.66% | 0.00 |
| 2025-08-05 | 21.89 | 22.08 | 0.19 | 0.87% | 21.75 | 22.19 | 25926 | 5706.95 | 7.09% | 0.00 |
| 2025-08-04 | 21.39 | 21.89 | 0.53 | 2.48% | 21.11 | 21.92 | 24683 | 5345.36 | 6.75% | 27.00 |
| 2025-08-01 | 21.12 | 21.36 | 0.24 | 1.14% | 21.08 | 21.45 | 20937 | 4461.50 | 5.73% | 0.00 |
| 2025-07-31 | 21.27 | 21.12 | -0.16 | -0.75% | 21.04 | 21.55 | 21064 | 4492.06 | 5.76% | 0.00 |
| 2025-07-30 | 21.66 | 21.28 | -0.29 | -1.34% | 21.05 | 21.66 | 17739 | 3770.52 | 4.85% | 0.00 |
| 2025-07-29 | 21.49 | 21.57 | 0.09 | 0.42% | 21.25 | 21.59 | 22307 | 4777.75 | 6.10% | 5.00 |
| 2025-07-28 | 21.36 | 21.48 | 0.12 | 0.56% | 21.30 | 21.60 | 25869 | 5559.07 | 7.08% | 0.00 |
| 2025-07-25 | 21.12 | 21.36 | 0.32 | 1.52% | 20.87 | 21.45 | 27289 | 5775.65 | 7.47% | 0.00 |
| 2025-07-24 | 20.98 | 21.04 | 0.10 | 0.48% | 20.93 | 21.36 | 23656 | 4991.78 | 6.47% | 0.00 |
| 2025-07-23 | 20.98 | 20.94 | -0.14 | -0.66% | 20.72 | 21.14 | 24205 | 5063.24 | 6.62% | 0.00 |
| 2025-07-22 | 21.42 | 21.08 | -0.21 | -0.99% | 21.00 | 21.44 | 26931 | 5696.34 | 7.37% | 0.00 |
| 2025-07-21 | 21.17 | 21.29 | 0.26 | 1.24% | 20.98 | 21.37 | 28780 | 6109.90 | 7.87% | 0.00 |
| 2025-07-18 | 21.20 | 21.03 | -0.09 | -0.43% | 20.87 | 21.23 | 22825 | 4793.90 | 6.24% | 0.00 |
| 2025-07-17 | 21.12 | 21.12 | 0.00 | 0.00% | 21.00 | 21.25 | 23371 | 4929.96 | 6.39% | 0.00 |
| 2025-07-16 | 20.77 | 21.12 | 0.37 | 1.78% | 20.73 | 21.25 | 33215 | 7000.88 | 9.09% | 1.00 |
| 2025-07-15 | 21.20 | 20.75 | -0.54 | -2.54% | 20.55 | 21.32 | 43735 | 9109.80 | 11.97% | 0.00 |
| 2025-07-14 | 20.86 | 21.29 | 0.43 | 2.06% | 20.78 | 21.48 | 47168 | 10007.60 | 12.90% | 10.00 |
| 2025-07-11 | 21.68 | 20.86 | -0.88 | -4.05% | 20.77 | 21.74 | 61634 | 12946.66 | 16.86% | 0.00 |
| 2025-07-10 | 22.83 | 21.74 | -1.57 | -6.74% | 21.55 | 22.83 | 103411 | 22735.20 | 28.29% | 0.00 |
| 2025-07-09 | 21.41 | 23.31 | 1.80 | 8.37% | 21.02 | 24.69 | 103258 | 23103.50 | 28.25% | 2.00 |
| 2025-07-08 | 20.80 | 21.51 | 0.71 | 3.41% | 20.60 | 22.18 | 57370 | 12249.88 | 15.70% | 3.00 |
| 2025-07-07 | 20.45 | 20.80 | 0.20 | 0.97% | 20.32 | 20.82 | 19430 | 4010.89 | 5.32% | 0.00 |
| 2025-07-04 | 20.82 | 20.60 | -0.12 | -0.58% | 20.40 | 20.85 | 22993 | 4733.75 | 6.29% | 0.00 |
| 2025-07-03 | 20.50 | 20.72 | 0.12 | 0.58% | 20.50 | 20.85 | 21650 | 4474.55 | 5.92% | 0.00 |
| 2025-07-02 | 20.62 | 20.60 | -0.01 | -0.05% | 20.33 | 20.96 | 29824 | 6147.76 | 8.16% | 0.00 |
| 2025-07-01 | 20.60 | 20.61 | 0.02 | 0.10% | 20.27 | 20.98 | 28656 | 5914.57 | 7.84% | 0.00 |
东南电子(301359)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。
