| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 29.33 | 30.26 | 1.13 | 3.88% | 29.26 | 30.26 | 168424 | 50320.12 | 2.73% |
| 2025-10-23 | 29.30 | 29.13 | -0.48 | -1.62% | 28.40 | 29.41 | 175712 | 50642.77 | 2.85% |
| 2025-10-22 | 29.50 | 29.61 | -0.24 | -0.80% | 28.90 | 29.83 | 136331 | 40041.72 | 2.21% |
| 2025-10-21 | 29.73 | 29.85 | 0.36 | 1.22% | 29.21 | 30.32 | 154440 | 46105.96 | 2.51% |
| 2025-10-20 | 29.80 | 29.49 | -0.05 | -0.17% | 29.20 | 30.35 | 140614 | 41861.04 | 2.28% |
| 2025-10-17 | 31.69 | 29.54 | -2.16 | -6.81% | 29.30 | 31.69 | 200441 | 60418.84 | 3.25% |
| 2025-10-16 | 32.50 | 31.70 | -1.34 | -4.06% | 31.68 | 32.59 | 149511 | 47829.07 | 2.43% |
| 2025-10-15 | 31.99 | 33.04 | 0.99 | 3.09% | 31.00 | 33.50 | 212868 | 68907.45 | 3.45% |
| 2025-10-14 | 34.70 | 32.05 | -2.52 | -7.29% | 31.11 | 34.70 | 297703 | 97772.79 | 4.83% |
| 2025-10-13 | 30.50 | 34.57 | 1.53 | 4.63% | 30.50 | 35.00 | 386248 | 126121.05 | 6.27% |
| 2025-10-10 | 33.17 | 33.04 | 0.14 | 0.43% | 32.82 | 34.50 | 266519 | 89950.53 | 4.32% |
| 2025-10-09 | 33.22 | 32.90 | -0.14 | -0.42% | 32.40 | 33.50 | 209770 | 69436.16 | 3.40% |
| 2025-09-30 | 32.48 | 33.04 | 0.42 | 1.29% | 32.33 | 33.50 | 206564 | 68320.23 | 3.35% |
| 2025-09-29 | 31.56 | 32.62 | 0.84 | 2.64% | 31.56 | 32.65 | 166962 | 53858.65 | 2.71% |
| 2025-09-26 | 32.26 | 31.78 | -0.66 | -2.03% | 31.61 | 32.67 | 226933 | 73026.16 | 3.68% |
| 2025-09-25 | 32.44 | 32.44 | -0.22 | -0.67% | 32.21 | 33.20 | 187528 | 61140.47 | 3.04% |
| 2025-09-24 | 32.18 | 32.66 | 0.40 | 1.24% | 31.59 | 32.78 | 259975 | 84099.61 | 4.22% |
| 2025-09-23 | 33.20 | 32.26 | -0.94 | -2.83% | 31.50 | 33.59 | 274614 | 88727.80 | 4.46% |
| 2025-09-22 | 33.03 | 33.20 | 0.13 | 0.39% | 32.67 | 33.85 | 268709 | 89324.34 | 4.36% |
| 2025-09-19 | 34.66 | 33.07 | -1.80 | -5.16% | 32.84 | 35.03 | 444069 | 150264.70 | 7.20% |
| 2025-09-18 | 35.00 | 34.87 | 1.37 | 4.09% | 34.50 | 36.83 | 725160 | 258499.86 | 11.76% |
| 2025-09-17 | 30.45 | 33.50 | 3.05 | 10.02% | 30.43 | 33.50 | 318054 | 101566.21 | 5.16% |
| 2025-09-16 | 29.37 | 30.45 | 1.05 | 3.57% | 29.37 | 30.96 | 284565 | 86683.12 | 4.62% |
| 2025-09-15 | 30.00 | 29.40 | -0.60 | -2.00% | 29.36 | 30.18 | 181716 | 54006.69 | 2.95% |
| 2025-09-12 | 29.34 | 30.00 | 0.55 | 1.87% | 29.10 | 31.18 | 345734 | 105296.14 | 5.61% |
| 2025-09-11 | 27.70 | 29.45 | 1.61 | 5.78% | 27.60 | 29.58 | 318529 | 91841.62 | 5.17% |
| 2025-09-10 | 28.35 | 27.84 | -0.82 | -2.86% | 27.50 | 28.88 | 221402 | 62114.24 | 3.59% |
| 2025-09-09 | 29.60 | 28.66 | -1.06 | -3.57% | 28.42 | 29.62 | 260154 | 74631.57 | 4.22% |
| 2025-09-08 | 29.00 | 29.72 | 0.67 | 2.31% | 28.71 | 30.09 | 306819 | 90308.87 | 4.98% |
| 2025-09-05 | 27.78 | 29.05 | 1.32 | 4.76% | 27.78 | 29.10 | 274866 | 78491.98 | 4.46% |
| 2025-09-04 | 28.73 | 27.73 | -0.50 | -1.77% | 27.01 | 29.78 | 323770 | 92257.26 | 5.25% |
| 2025-09-03 | 28.34 | 28.23 | 0.07 | 0.25% | 27.87 | 28.87 | 232920 | 66013.62 | 3.78% |
| 2025-09-02 | 30.40 | 28.16 | -2.00 | -6.63% | 27.41 | 30.46 | 488981 | 138719.75 | 7.93% |
| 2025-09-01 | 30.50 | 30.16 | -0.65 | -2.11% | 29.53 | 30.98 | 345777 | 104263.31 | 5.61% |
| 2025-08-29 | 28.90 | 30.81 | 2.61 | 9.26% | 28.73 | 31.02 | 591479 | 177965.06 | 9.60% |
| 2025-08-28 | 28.01 | 28.20 | -0.19 | -0.67% | 27.60 | 28.72 | 335432 | 94557.57 | 5.44% |
| 2025-08-27 | 29.35 | 28.39 | -0.85 | -2.91% | 28.38 | 30.05 | 407006 | 119357.52 | 6.60% |
| 2025-08-26 | 27.90 | 29.24 | 1.35 | 4.84% | 27.78 | 29.80 | 450697 | 131543.31 | 7.31% |
| 2025-08-25 | 27.34 | 27.89 | 0.54 | 1.97% | 27.05 | 28.07 | 366343 | 101045.20 | 5.94% |
| 2025-08-22 | 27.32 | 27.35 | 0.03 | 0.11% | 27.05 | 27.67 | 258891 | 70643.66 | 4.20% |
| 2025-08-21 | 28.21 | 27.32 | -0.76 | -2.71% | 27.07 | 28.27 | 294500 | 81262.98 | 4.78% |
| 2025-08-20 | 27.98 | 28.08 | 0.10 | 0.36% | 27.51 | 28.35 | 285345 | 79725.02 | 4.63% |
| 2025-08-19 | 27.50 | 27.98 | 0.49 | 1.78% | 26.93 | 28.50 | 361457 | 100116.05 | 5.86% |
| 2025-08-18 | 27.50 | 27.49 | 0.51 | 1.89% | 27.01 | 27.98 | 428265 | 117502.62 | 6.95% |
| 2025-08-15 | 26.01 | 26.98 | 0.88 | 3.37% | 25.98 | 27.28 | 353612 | 94956.97 | 5.74% |
| 2025-08-14 | 26.80 | 26.10 | -0.56 | -2.10% | 25.85 | 26.87 | 262279 | 68812.09 | 4.26% |
| 2025-08-13 | 26.42 | 26.66 | 0.32 | 1.21% | 26.21 | 26.72 | 305809 | 80891.32 | 4.96% |
| 2025-08-12 | 26.72 | 26.34 | -0.54 | -2.01% | 25.88 | 26.85 | 363979 | 95679.09 | 5.91% |
| 2025-08-11 | 27.43 | 26.88 | 0.03 | 0.11% | 26.80 | 27.45 | 316940 | 85729.04 | 5.14% |
| 2025-08-08 | 26.92 | 26.85 | -0.49 | -1.79% | 26.71 | 27.45 | 332654 | 89723.56 | 5.40% |
| 2025-08-07 | 27.29 | 27.34 | 0.90 | 3.40% | 26.93 | 28.97 | 665167 | 185127.11 | 10.79% |
| 2025-08-06 | 25.97 | 26.44 | 1.29 | 5.13% | 25.06 | 26.80 | 525367 | 136082.19 | 8.52% |
| 2025-08-05 | 24.77 | 25.15 | 0.49 | 1.99% | 24.53 | 25.60 | 379792 | 95103.31 | 6.16% |
| 2025-08-04 | 23.40 | 24.66 | 1.08 | 4.58% | 23.30 | 24.70 | 282456 | 67802.84 | 4.58% |
| 2025-08-01 | 24.07 | 23.58 | -0.41 | -1.71% | 23.50 | 24.23 | 210476 | 50029.09 | 3.41% |
| 2025-07-31 | 24.39 | 23.99 | -0.17 | -0.70% | 23.90 | 25.05 | 297346 | 72602.72 | 4.82% |
| 2025-07-30 | 24.40 | 24.16 | -0.50 | -2.03% | 23.91 | 24.64 | 264472 | 64187.03 | 4.29% |
| 2025-07-29 | 23.44 | 24.66 | 1.10 | 4.67% | 23.41 | 25.00 | 429396 | 104404.02 | 6.97% |
| 2025-07-28 | 23.25 | 23.56 | 0.28 | 1.20% | 23.25 | 24.25 | 411880 | 97467.23 | 6.68% |
| 2025-07-25 | 23.79 | 23.28 | 0.39 | 1.70% | 22.71 | 23.96 | 665961 | 155046.02 | 10.80% |
| 2025-07-24 | 21.61 | 22.89 | 2.08 | 10.00% | 21.61 | 22.89 | 293453 | 66716.43 | 4.76% |
| 2025-07-23 | 20.46 | 20.81 | 0.41 | 2.01% | 20.23 | 21.00 | 189826 | 39238.36 | 3.08% |
| 2025-07-22 | 20.54 | 20.40 | -0.19 | -0.92% | 20.28 | 20.65 | 121522 | 24800.00 | 1.97% |
| 2025-07-21 | 20.60 | 20.59 | 0.04 | 0.19% | 20.42 | 21.01 | 113865 | 23554.51 | 1.85% |
| 2025-07-18 | 20.94 | 20.55 | -0.41 | -1.96% | 20.47 | 20.94 | 144914 | 29854.93 | 2.35% |
| 2025-07-17 | 20.64 | 20.96 | 0.31 | 1.50% | 20.50 | 21.07 | 135556 | 28281.77 | 2.20% |
| 2025-07-16 | 20.60 | 20.65 | 0.04 | 0.19% | 20.50 | 20.99 | 125137 | 25926.17 | 2.03% |
| 2025-07-15 | 20.60 | 20.61 | 0.01 | 0.05% | 20.30 | 20.71 | 104808 | 21472.81 | 1.70% |
| 2025-07-14 | 20.65 | 20.60 | -0.01 | -0.05% | 20.45 | 20.72 | 83302 | 17142.31 | 1.35% |
| 2025-07-11 | 20.68 | 20.61 | -0.15 | -0.72% | 20.40 | 20.76 | 109365 | 22525.13 | 1.77% |
| 2025-07-10 | 20.86 | 20.76 | 0.05 | 0.24% | 20.62 | 21.03 | 118545 | 24640.89 | 1.92% |
| 2025-07-09 | 21.14 | 20.71 | -0.31 | -1.47% | 20.70 | 21.21 | 115654 | 24179.36 | 1.88% |
| 2025-07-08 | 20.13 | 21.02 | 0.70 | 3.44% | 20.12 | 21.15 | 215503 | 44993.30 | 3.50% |
| 2025-07-07 | 20.60 | 20.32 | -0.25 | -1.22% | 19.96 | 20.66 | 139200 | 28134.28 | 2.26% |
| 2025-07-04 | 20.74 | 20.57 | -0.27 | -1.30% | 20.39 | 20.83 | 136028 | 28024.93 | 2.21% |
| 2025-07-03 | 19.96 | 20.84 | 0.89 | 4.46% | 19.96 | 20.88 | 225240 | 46279.36 | 3.65% |
| 2025-07-02 | 20.24 | 19.95 | -0.38 | -1.87% | 19.90 | 20.32 | 106359 | 21290.78 | 1.73% |
| 2025-07-01 | 20.22 | 20.33 | -0.01 | -0.05% | 20.06 | 20.40 | 86542 | 17526.76 | 1.40% |
| 2025-06-30 | 20.15 | 20.34 | 0.28 | 1.40% | 20.01 | 20.47 | 134447 | 27229.53 | 2.18% |
| 2025-06-27 | 20.15 | 20.06 | -0.05 | -0.25% | 19.95 | 20.32 | 91327 | 18393.17 | 1.48% |
东睦股份(600114)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。
