| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.44 | 20.83 | 0.34 | 1.66% | 20.18 | 20.91 | 289952 | 59729.28 | 4.70% |
| 2025-03-31 | 19.80 | 20.49 | 1.03 | 5.29% | 19.80 | 20.71 | 405878 | 82723.33 | 6.58% |
| 2025-03-28 | 19.58 | 19.46 | -0.17 | -0.87% | 19.28 | 19.80 | 142665 | 27825.60 | 2.31% |
| 2025-03-27 | 19.66 | 19.63 | 0.03 | 0.15% | 19.38 | 20.33 | 205210 | 40671.12 | 3.33% |
| 2025-03-26 | 19.58 | 19.60 | 0.10 | 0.51% | 19.55 | 20.09 | 153147 | 30253.40 | 2.48% |
| 2025-03-25 | 20.26 | 19.50 | -0.78 | -3.85% | 19.26 | 20.58 | 330445 | 65266.12 | 5.36% |
| 2025-03-24 | 19.99 | 20.28 | 0.36 | 1.81% | 19.93 | 20.51 | 305515 | 61915.83 | 4.96% |
| 2025-03-21 | 21.20 | 19.92 | -1.74 | -8.03% | 19.78 | 21.30 | 577909 | 117144.54 | 9.38% |
| 2025-03-20 | 22.84 | 21.66 | -1.37 | -5.95% | 21.66 | 22.84 | 394762 | 87665.66 | 6.40% |
| 2025-03-19 | 23.33 | 23.03 | -0.53 | -2.25% | 22.90 | 23.78 | 223722 | 51885.38 | 3.63% |
| 2025-03-18 | 23.27 | 23.56 | 0.30 | 1.29% | 22.90 | 24.01 | 324961 | 76176.20 | 5.27% |
| 2025-03-17 | 22.90 | 23.26 | 0.75 | 3.33% | 22.54 | 23.50 | 406192 | 94186.21 | 6.59% |
| 2025-03-14 | 22.50 | 22.51 | 0.29 | 1.31% | 22.00 | 23.11 | 316592 | 71535.24 | 5.14% |
| 2025-03-13 | 22.50 | 22.22 | -0.48 | -2.11% | 21.75 | 22.64 | 393596 | 86918.28 | 6.39% |
| 2025-03-12 | 23.36 | 22.70 | -0.66 | -2.83% | 22.66 | 24.19 | 466206 | 108237.31 | 7.56% |
| 2025-03-11 | 23.49 | 23.36 | -1.36 | -5.50% | 22.25 | 24.15 | 828095 | 187780.03 | 13.43% |
| 2025-02-24 | 24.42 | 24.72 | 1.06 | 4.48% | 23.60 | 24.93 | 566176 | 137234.53 | 9.19% |
| 2025-02-21 | 22.07 | 23.66 | 1.33 | 5.96% | 21.80 | 24.06 | 560591 | 129409.10 | 9.09% |
| 2025-02-20 | 21.21 | 22.33 | 1.01 | 4.74% | 20.85 | 22.80 | 600562 | 131701.06 | 9.74% |
| 2025-02-19 | 19.99 | 21.32 | 1.09 | 5.39% | 19.99 | 21.53 | 504177 | 106031.38 | 8.18% |
| 2025-02-18 | 20.66 | 20.23 | -0.52 | -2.51% | 20.08 | 20.87 | 292652 | 59881.27 | 4.75% |
| 2025-02-17 | 19.56 | 20.75 | 1.20 | 6.14% | 19.56 | 21.02 | 542695 | 110498.83 | 8.80% |
| 2025-02-14 | 19.87 | 19.55 | -0.39 | -1.96% | 19.46 | 20.28 | 374513 | 74072.55 | 6.08% |
| 2025-02-13 | 20.66 | 19.94 | -0.84 | -4.04% | 19.92 | 20.77 | 344605 | 69759.32 | 5.59% |
| 2025-02-12 | 20.58 | 20.78 | 0.00 | 0.00% | 20.48 | 20.94 | 300411 | 62102.31 | 4.87% |
| 2025-02-11 | 20.26 | 20.78 | 0.44 | 2.16% | 20.00 | 21.21 | 514573 | 106509.10 | 8.35% |
| 2025-02-10 | 20.50 | 20.34 | -0.35 | -1.69% | 19.95 | 20.69 | 473196 | 95786.76 | 7.68% |
| 2025-02-07 | 20.54 | 20.69 | 0.53 | 2.63% | 20.10 | 21.12 | 816711 | 167541.83 | 13.25% |
| 2025-02-06 | 18.09 | 20.16 | 1.83 | 9.98% | 18.07 | 20.16 | 959958 | 187557.28 | 15.57% |
| 2025-02-05 | 17.67 | 18.33 | 1.12 | 6.51% | 17.43 | 18.38 | 525976 | 94757.41 | 8.53% |
| 2025-01-27 | 17.88 | 17.21 | -0.54 | -3.04% | 16.95 | 17.90 | 282549 | 48674.63 | 4.58% |
| 2025-01-24 | 17.21 | 17.75 | 0.44 | 2.54% | 17.13 | 17.79 | 242392 | 42510.53 | 3.93% |
| 2025-01-23 | 17.36 | 17.31 | 0.09 | 0.52% | 17.19 | 17.74 | 319295 | 55861.39 | 5.18% |
| 2025-01-22 | 17.39 | 17.22 | -0.20 | -1.15% | 17.10 | 17.49 | 265615 | 45746.34 | 4.31% |
| 2025-01-21 | 16.68 | 17.42 | 1.18 | 7.27% | 16.58 | 17.46 | 582733 | 99542.28 | 9.45% |
| 2025-01-20 | 16.32 | 16.24 | -0.02 | -0.12% | 16.17 | 16.48 | 145062 | 23662.03 | 2.35% |
| 2025-01-17 | 16.32 | 16.26 | -0.14 | -0.85% | 15.98 | 16.50 | 156381 | 25347.11 | 2.54% |
| 2025-01-16 | 16.56 | 16.40 | -0.17 | -1.03% | 16.20 | 16.84 | 182675 | 30164.80 | 2.96% |
| 2025-01-15 | 16.40 | 16.57 | 0.34 | 2.09% | 16.31 | 17.26 | 330060 | 55367.34 | 5.35% |
| 2025-01-14 | 15.38 | 16.23 | 0.90 | 5.87% | 15.31 | 16.35 | 257087 | 41075.66 | 4.17% |
| 2025-01-13 | 15.30 | 15.33 | -0.27 | -1.73% | 15.08 | 15.55 | 134058 | 20494.66 | 2.17% |
| 2025-01-10 | 15.51 | 15.60 | 0.05 | 0.32% | 15.33 | 15.96 | 207634 | 32487.78 | 3.37% |
| 2025-01-09 | 15.28 | 15.55 | 0.19 | 1.24% | 15.18 | 15.75 | 150182 | 23369.35 | 2.44% |
| 2025-01-08 | 15.25 | 15.36 | -0.02 | -0.13% | 14.93 | 15.53 | 168530 | 25624.39 | 2.73% |
| 2025-01-07 | 15.24 | 15.38 | 0.14 | 0.92% | 15.13 | 15.42 | 112451 | 17209.98 | 1.82% |
| 2025-01-06 | 15.42 | 15.24 | -0.17 | -1.10% | 14.92 | 15.42 | 169901 | 25709.95 | 2.76% |
| 2025-01-03 | 15.69 | 15.41 | -0.24 | -1.53% | 15.37 | 15.86 | 138632 | 21578.82 | 2.25% |
| 2025-01-02 | 16.10 | 15.65 | -0.52 | -3.22% | 15.45 | 16.30 | 173210 | 27600.15 | 2.81% |
| 2024-12-31 | 16.81 | 16.17 | -0.68 | -4.04% | 16.13 | 16.86 | 207466 | 33985.50 | 3.37% |
| 2024-12-30 | 16.95 | 16.85 | -0.21 | -1.23% | 16.66 | 17.19 | 190245 | 32219.46 | 3.09% |
| 2024-12-27 | 16.62 | 17.06 | 0.44 | 2.65% | 16.36 | 17.17 | 323951 | 54677.25 | 5.26% |
| 2024-12-26 | 16.15 | 16.62 | 0.49 | 3.04% | 16.01 | 16.73 | 209770 | 34577.02 | 3.40% |
| 2024-12-25 | 16.58 | 16.13 | -0.36 | -2.18% | 16.04 | 16.73 | 184756 | 30169.57 | 3.00% |
| 2024-12-24 | 16.10 | 16.49 | 0.46 | 2.87% | 16.04 | 16.52 | 179439 | 29195.57 | 2.91% |
| 2024-12-23 | 16.62 | 16.03 | -0.59 | -3.55% | 16.00 | 16.67 | 147361 | 23935.08 | 2.39% |
| 2024-12-20 | 16.36 | 16.62 | 0.26 | 1.59% | 16.23 | 16.83 | 202624 | 33574.80 | 3.29% |
| 2024-12-19 | 16.10 | 16.36 | 0.08 | 0.49% | 15.97 | 16.49 | 132400 | 21540.03 | 2.15% |
| 2024-12-18 | 16.22 | 16.28 | 0.05 | 0.31% | 16.13 | 16.52 | 122989 | 20103.82 | 2.00% |
| 2024-12-17 | 16.48 | 16.23 | -0.28 | -1.70% | 16.20 | 16.71 | 150201 | 24676.65 | 2.44% |
| 2024-12-16 | 16.73 | 16.51 | -0.46 | -2.71% | 16.40 | 16.90 | 193034 | 32012.42 | 3.13% |
| 2024-12-13 | 17.50 | 16.97 | -0.69 | -3.91% | 16.86 | 17.54 | 317164 | 54282.39 | 5.15% |
| 2024-12-12 | 17.58 | 17.66 | 0.16 | 0.91% | 17.43 | 17.90 | 263017 | 46516.04 | 4.27% |
| 2024-12-11 | 17.52 | 17.50 | -0.02 | -0.11% | 17.12 | 17.86 | 304784 | 53302.46 | 4.94% |
| 2024-12-10 | 17.98 | 17.52 | 0.00 | 0.00% | 17.49 | 18.17 | 372338 | 66302.94 | 6.04% |
| 2024-12-09 | 18.00 | 17.52 | -0.25 | -1.41% | 17.38 | 18.20 | 293595 | 52046.76 | 4.76% |
| 2024-12-06 | 17.72 | 17.77 | 0.14 | 0.79% | 17.35 | 17.90 | 365425 | 64443.79 | 5.93% |
| 2024-12-05 | 16.95 | 17.63 | 0.73 | 4.32% | 16.89 | 17.79 | 426680 | 74935.19 | 6.92% |
| 2024-12-04 | 17.35 | 16.90 | -0.31 | -1.80% | 16.73 | 17.60 | 320686 | 54617.73 | 5.20% |
| 2024-12-03 | 16.90 | 17.21 | 0.24 | 1.41% | 16.90 | 17.46 | 387784 | 66721.35 | 6.29% |
| 2024-12-02 | 16.10 | 16.97 | 1.13 | 7.13% | 16.10 | 17.38 | 543273 | 91632.42 | 8.81% |
| 2024-11-29 | 15.51 | 15.84 | 0.26 | 1.67% | 15.48 | 16.03 | 199478 | 31543.22 | 3.24% |
| 2024-11-28 | 15.97 | 15.58 | -0.45 | -2.81% | 15.57 | 16.01 | 188881 | 29754.29 | 3.06% |
| 2024-11-27 | 15.52 | 16.03 | 0.46 | 2.95% | 15.19 | 16.13 | 234123 | 36674.62 | 3.80% |
| 2024-11-26 | 15.72 | 15.57 | -0.25 | -1.58% | 15.53 | 16.13 | 175521 | 27761.63 | 2.85% |
| 2024-11-25 | 15.97 | 15.82 | -0.01 | -0.06% | 15.51 | 16.00 | 161004 | 25324.82 | 2.61% |
| 2024-11-22 | 16.41 | 15.83 | -0.70 | -4.23% | 15.82 | 16.67 | 240128 | 39076.46 | 3.90% |
| 2024-11-21 | 16.56 | 16.53 | -0.15 | -0.90% | 16.30 | 16.85 | 221296 | 36558.75 | 3.59% |
| 2024-11-20 | 16.21 | 16.68 | 0.50 | 3.09% | 16.17 | 16.70 | 279782 | 45920.00 | 4.54% |
| 2024-11-19 | 15.66 | 16.18 | 0.68 | 4.39% | 15.58 | 16.18 | 262171 | 41508.02 | 4.25% |
| 2024-11-18 | 16.26 | 15.50 | -0.76 | -4.67% | 15.35 | 16.40 | 343672 | 53891.17 | 5.58% |
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。
