| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 9.42 | 9.69 | 0.23 | 2.43% | 9.38 | 9.71 | 352458 | 33834.38 | 3.31% |
| 2025-05-19 | 9.26 | 9.46 | 0.44 | 4.88% | 9.24 | 9.61 | 474999 | 44686.28 | 4.45% |
| 2025-05-16 | 9.10 | 9.02 | -0.09 | -0.99% | 9.00 | 9.15 | 130315 | 11799.09 | 1.22% |
| 2025-05-15 | 9.20 | 9.11 | -0.07 | -0.76% | 9.06 | 9.29 | 138426 | 12652.74 | 1.30% |
| 2025-05-14 | 9.17 | 9.18 | 0.11 | 1.21% | 9.07 | 9.25 | 173743 | 15923.98 | 1.63% |
| 2025-05-13 | 9.19 | 9.07 | -0.07 | -0.77% | 9.07 | 9.22 | 109161 | 9971.01 | 1.02% |
| 2025-05-12 | 9.20 | 9.14 | 0.03 | 0.33% | 9.07 | 9.20 | 128216 | 11690.82 | 1.20% |
| 2025-05-09 | 9.31 | 9.11 | -0.22 | -2.36% | 9.08 | 9.33 | 156507 | 14322.92 | 1.47% |
| 2025-05-08 | 9.10 | 9.33 | 0.22 | 2.41% | 9.05 | 9.35 | 200095 | 18459.65 | 1.88% |
| 2025-05-07 | 9.21 | 9.11 | 0.03 | 0.33% | 9.02 | 9.28 | 144660 | 13190.94 | 1.36% |
| 2025-05-06 | 8.75 | 9.08 | 0.34 | 3.89% | 8.75 | 9.09 | 184669 | 16665.73 | 1.73% |
| 2025-04-30 | 8.70 | 8.74 | 0.10 | 1.16% | 8.65 | 8.83 | 102742 | 8999.97 | 0.96% |
| 2025-04-29 | 8.50 | 8.64 | -0.15 | -1.71% | 8.47 | 8.71 | 159273 | 13714.85 | 1.49% |
| 2025-04-28 | 8.99 | 8.79 | -0.24 | -2.66% | 8.77 | 9.06 | 154132 | 13664.64 | 1.45% |
| 2025-04-25 | 8.90 | 9.03 | 0.12 | 1.35% | 8.90 | 9.12 | 143606 | 12974.88 | 1.35% |
| 2025-04-24 | 9.08 | 8.91 | -0.17 | -1.87% | 8.87 | 9.08 | 116451 | 10438.62 | 1.09% |
| 2025-04-23 | 9.04 | 9.08 | 0.04 | 0.44% | 9.01 | 9.15 | 138056 | 12549.21 | 1.29% |
| 2025-04-22 | 8.95 | 9.04 | 0.06 | 0.67% | 8.95 | 9.08 | 117984 | 10653.03 | 1.11% |
| 2025-04-21 | 8.93 | 8.98 | 0.08 | 0.90% | 8.86 | 9.05 | 113700 | 10195.71 | 1.07% |
| 2025-04-18 | 8.79 | 8.90 | 0.10 | 1.14% | 8.70 | 8.95 | 120158 | 10574.21 | 1.13% |
| 2025-04-17 | 8.78 | 8.80 | 0.02 | 0.23% | 8.74 | 8.91 | 92477 | 8185.72 | 0.87% |
| 2025-04-16 | 8.90 | 8.78 | -0.15 | -1.68% | 8.72 | 8.92 | 126961 | 11179.99 | 1.19% |
| 2025-04-15 | 9.02 | 8.93 | -0.07 | -0.78% | 8.87 | 9.03 | 114140 | 10192.64 | 1.07% |
| 2025-04-14 | 8.99 | 9.00 | 0.08 | 0.90% | 8.93 | 9.07 | 160619 | 14473.74 | 1.51% |
| 2025-04-11 | 8.80 | 8.92 | 0.07 | 0.79% | 8.73 | 9.06 | 195614 | 17502.99 | 1.83% |
| 2025-04-10 | 8.78 | 8.85 | 0.17 | 1.96% | 8.77 | 8.99 | 238975 | 21256.80 | 2.24% |
| 2025-04-09 | 8.22 | 8.68 | 0.13 | 1.52% | 8.02 | 8.76 | 280378 | 23648.60 | 2.63% |
| 2025-04-08 | 8.83 | 8.55 | -0.34 | -3.82% | 8.30 | 8.98 | 376324 | 32496.55 | 3.53% |
| 2025-04-07 | 9.30 | 8.89 | -0.99 | -10.02% | 8.89 | 9.30 | 247219 | 22300.67 | 2.32% |
| 2025-04-03 | 9.82 | 9.88 | -0.01 | -0.10% | 9.77 | 9.98 | 145667 | 14404.78 | 1.37% |
| 2025-04-02 | 9.69 | 9.89 | 0.18 | 1.85% | 9.65 | 10.05 | 182050 | 17931.54 | 1.71% |
| 2025-04-01 | 9.85 | 9.71 | -0.08 | -0.82% | 9.71 | 9.88 | 126493 | 12365.81 | 1.19% |
| 2025-03-31 | 10.01 | 9.79 | -0.24 | -2.39% | 9.72 | 10.01 | 181521 | 17825.30 | 1.70% |
| 2025-03-28 | 9.90 | 10.03 | 0.13 | 1.31% | 9.85 | 10.21 | 291850 | 29481.63 | 2.74% |
| 2025-03-27 | 9.87 | 9.90 | 0.00 | 0.00% | 9.69 | 9.93 | 136146 | 13371.72 | 1.28% |
| 2025-03-26 | 9.91 | 9.90 | -0.06 | -0.60% | 9.88 | 9.99 | 141753 | 14072.25 | 1.33% |
| 2025-03-25 | 9.91 | 9.96 | 0.07 | 0.71% | 9.83 | 10.05 | 182673 | 18164.23 | 1.71% |
| 2025-03-24 | 10.00 | 9.89 | -0.13 | -1.30% | 9.70 | 10.00 | 222340 | 21864.89 | 2.09% |
| 2025-03-21 | 9.96 | 10.02 | 0.00 | 0.00% | 9.91 | 10.24 | 263757 | 26561.37 | 2.47% |
| 2025-03-20 | 10.10 | 10.02 | -0.05 | -0.50% | 9.97 | 10.16 | 177956 | 17889.30 | 1.67% |
| 2025-03-19 | 10.21 | 10.07 | -0.18 | -1.76% | 10.04 | 10.22 | 245097 | 24763.23 | 2.30% |
| 2025-03-18 | 10.40 | 10.25 | -0.09 | -0.87% | 10.22 | 10.44 | 219038 | 22526.11 | 2.05% |
| 2025-03-17 | 10.48 | 10.34 | -0.13 | -1.24% | 10.33 | 10.55 | 234852 | 24389.00 | 2.20% |
| 2025-03-14 | 10.41 | 10.47 | 0.06 | 0.58% | 10.23 | 10.47 | 284370 | 29550.62 | 2.67% |
| 2025-03-13 | 10.70 | 10.41 | -0.40 | -3.70% | 10.34 | 10.70 | 422528 | 44274.77 | 3.96% |
| 2025-03-12 | 10.68 | 10.81 | 0.15 | 1.41% | 10.60 | 10.96 | 592257 | 64114.73 | 5.55% |
| 2025-03-11 | 10.35 | 10.66 | 0.16 | 1.52% | 10.35 | 10.90 | 653160 | 69580.16 | 6.13% |
| 2025-03-10 | 10.50 | 10.50 | -0.04 | -0.38% | 10.33 | 10.65 | 558262 | 58330.88 | 5.24% |
| 2025-03-07 | 10.61 | 10.54 | 0.19 | 1.84% | 10.32 | 10.95 | 1208952 | 128659.45 | 11.34% |
| 2025-03-06 | 9.46 | 10.35 | 0.94 | 9.99% | 9.44 | 10.35 | 658367 | 66708.19 | 6.17% |
| 2025-03-05 | 9.52 | 9.41 | -0.10 | -1.05% | 9.29 | 9.55 | 217817 | 20395.79 | 2.04% |
| 2025-03-04 | 9.47 | 9.51 | 0.01 | 0.11% | 9.42 | 9.53 | 151787 | 14377.48 | 1.42% |
| 2025-03-03 | 9.52 | 9.50 | -0.08 | -0.84% | 9.45 | 9.68 | 177572 | 16998.80 | 1.67% |
| 2025-02-28 | 9.83 | 9.58 | -0.27 | -2.74% | 9.53 | 9.84 | 246645 | 23791.96 | 2.31% |
| 2025-02-27 | 10.00 | 9.85 | -0.15 | -1.50% | 9.69 | 10.08 | 331072 | 32660.15 | 3.11% |
| 2025-02-26 | 9.97 | 10.00 | 0.03 | 0.30% | 9.89 | 10.02 | 255337 | 25438.71 | 2.39% |
| 2025-02-25 | 9.91 | 9.97 | -0.07 | -0.70% | 9.87 | 10.13 | 222286 | 22248.15 | 2.08% |
| 2025-02-24 | 10.22 | 10.04 | -0.25 | -2.43% | 9.93 | 10.23 | 375773 | 37865.18 | 3.52% |
| 2025-02-21 | 10.34 | 10.29 | -0.04 | -0.39% | 10.15 | 10.43 | 347221 | 35716.53 | 3.26% |
| 2025-02-20 | 10.30 | 10.33 | -0.03 | -0.29% | 10.23 | 10.59 | 316494 | 32941.54 | 2.97% |
| 2025-02-19 | 10.20 | 10.36 | 0.16 | 1.57% | 10.13 | 10.48 | 315884 | 32663.05 | 2.96% |
| 2025-02-18 | 10.70 | 10.20 | -0.69 | -6.34% | 10.17 | 10.73 | 609575 | 63726.35 | 5.72% |
| 2025-02-17 | 10.51 | 10.89 | 0.49 | 4.71% | 10.48 | 11.15 | 827310 | 89636.80 | 7.76% |
| 2025-02-14 | 10.22 | 10.40 | 0.34 | 3.38% | 10.03 | 10.42 | 524023 | 53774.45 | 4.91% |
| 2025-02-13 | 10.05 | 10.06 | 0.00 | 0.00% | 9.90 | 10.25 | 370865 | 37253.48 | 3.48% |
| 2025-02-12 | 9.63 | 10.06 | 0.51 | 5.34% | 9.55 | 10.27 | 575871 | 57580.10 | 5.40% |
| 2025-02-11 | 9.73 | 9.55 | -0.18 | -1.85% | 9.50 | 9.76 | 235815 | 22536.89 | 2.21% |
| 2025-02-10 | 9.67 | 9.73 | 0.07 | 0.72% | 9.66 | 9.81 | 229150 | 22298.85 | 2.15% |
| 2025-02-07 | 9.51 | 9.66 | 0.11 | 1.15% | 9.49 | 9.80 | 316359 | 30576.25 | 2.97% |
| 2025-02-06 | 9.45 | 9.55 | 0.10 | 1.06% | 9.30 | 9.60 | 241701 | 22883.13 | 2.27% |
| 2025-02-05 | 9.55 | 9.45 | -0.07 | -0.74% | 9.42 | 9.65 | 211750 | 20147.80 | 1.99% |
| 2025-01-27 | 9.41 | 9.52 | 0.04 | 0.42% | 9.37 | 9.77 | 271492 | 25970.94 | 2.55% |
| 2025-01-24 | 9.04 | 9.48 | 0.45 | 4.98% | 8.98 | 9.55 | 369660 | 34408.97 | 3.47% |
| 2025-01-23 | 9.12 | 9.03 | 0.02 | 0.22% | 9.02 | 9.33 | 244826 | 22455.05 | 2.30% |
| 2025-01-22 | 9.02 | 9.01 | -0.07 | -0.77% | 8.96 | 9.12 | 130198 | 11743.69 | 1.22% |
| 2025-01-21 | 9.20 | 9.08 | -0.07 | -0.77% | 9.01 | 9.25 | 163641 | 14876.14 | 1.53% |
| 2025-01-20 | 9.01 | 9.15 | 0.18 | 2.01% | 8.95 | 9.30 | 252850 | 23110.71 | 2.37% |
| 2025-01-17 | 9.15 | 8.97 | 0.04 | 0.45% | 8.90 | 9.20 | 283553 | 25613.72 | 2.66% |
| 2025-01-16 | 8.87 | 8.93 | 0.08 | 0.90% | 8.87 | 9.15 | 210088 | 18877.45 | 1.97% |
| 2025-01-15 | 8.90 | 8.85 | -0.05 | -0.56% | 8.82 | 9.00 | 179661 | 15968.54 | 1.68% |
东湖高新(600133)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。
