| 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 | 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% |
| 2025-01-14 | 8.54 | 8.90 | 0.36 | 4.22% | 8.54 | 8.95 | 262413 | 23131.04 | 2.46% |
| 2025-01-13 | 8.42 | 8.54 | 0.02 | 0.23% | 8.32 | 8.59 | 182327 | 15476.36 | 1.71% |
| 2025-01-10 | 8.80 | 8.52 | -0.29 | -3.29% | 8.50 | 8.87 | 188484 | 16375.06 | 1.77% |
| 2025-01-09 | 8.73 | 8.81 | -0.02 | -0.23% | 8.73 | 8.98 | 181356 | 16060.47 | 1.70% |
| 2025-01-08 | 9.02 | 8.83 | -0.20 | -2.21% | 8.61 | 9.04 | 307078 | 27053.88 | 2.88% |
| 2025-01-07 | 9.01 | 9.03 | 0.09 | 1.01% | 8.87 | 9.09 | 181514 | 16327.62 | 1.70% |
| 2025-01-06 | 9.00 | 8.94 | -0.16 | -1.76% | 8.85 | 9.17 | 270810 | 24333.10 | 2.54% |
| 2025-01-03 | 9.77 | 9.10 | -0.57 | -5.89% | 9.04 | 9.79 | 376977 | 35099.80 | 3.54% |
| 2025-01-02 | 9.46 | 9.67 | 0.32 | 3.42% | 9.37 | 10.20 | 682161 | 67589.09 | 6.40% |
| 2024-12-31 | 9.82 | 9.35 | -0.37 | -3.81% | 9.31 | 9.84 | 242464 | 23143.06 | 2.27% |
| 2024-12-30 | 9.68 | 9.72 | -0.01 | -0.10% | 9.48 | 9.79 | 207294 | 20008.39 | 1.94% |
| 2024-12-27 | 9.59 | 9.73 | 0.12 | 1.25% | 9.56 | 9.85 | 197707 | 19237.50 | 1.85% |
| 2024-12-26 | 9.56 | 9.61 | 0.01 | 0.10% | 9.56 | 9.72 | 146441 | 14124.35 | 1.37% |
| 2024-12-25 | 9.82 | 9.60 | -0.20 | -2.04% | 9.50 | 9.83 | 199662 | 19181.55 | 1.87% |
| 2024-12-24 | 9.76 | 9.80 | 0.08 | 0.82% | 9.63 | 9.86 | 224946 | 21930.75 | 2.11% |
| 2024-12-23 | 9.97 | 9.72 | -0.29 | -2.90% | 9.70 | 10.02 | 285384 | 28122.77 | 2.68% |
| 2024-12-20 | 10.00 | 10.01 | 0.05 | 0.50% | 9.93 | 10.17 | 234712 | 23578.68 | 2.20% |
| 2024-12-19 | 9.85 | 9.96 | 0.00 | 0.00% | 9.79 | 10.03 | 205456 | 20385.20 | 1.93% |
| 2024-12-18 | 9.96 | 9.96 | 0.04 | 0.40% | 9.87 | 10.20 | 224309 | 22532.79 | 2.10% |
| 2024-12-17 | 10.11 | 9.92 | -0.28 | -2.75% | 9.86 | 10.19 | 299062 | 29882.66 | 2.80% |
| 2024-12-16 | 10.43 | 10.20 | -0.36 | -3.41% | 10.13 | 10.56 | 355614 | 36541.29 | 3.34% |
| 2024-12-13 | 10.50 | 10.56 | -0.03 | -0.28% | 10.32 | 10.81 | 553236 | 58629.68 | 5.19% |
| 2024-12-12 | 10.50 | 10.59 | 0.07 | 0.67% | 10.26 | 10.61 | 412979 | 42973.38 | 3.87% |
| 2024-12-11 | 10.60 | 10.52 | -0.09 | -0.85% | 10.39 | 10.71 | 437560 | 46165.76 | 4.10% |
| 2024-12-10 | 11.10 | 10.61 | -0.12 | -1.12% | 10.60 | 11.13 | 375957 | 40689.50 | 3.53% |
| 2024-12-09 | 11.03 | 10.73 | -0.32 | -2.90% | 10.63 | 11.03 | 300021 | 32388.23 | 2.81% |
| 2024-12-06 | 10.98 | 11.05 | 0.08 | 0.73% | 10.87 | 11.15 | 304124 | 33560.09 | 2.85% |
| 2024-12-05 | 10.72 | 10.97 | 0.13 | 1.20% | 10.72 | 11.02 | 225178 | 24624.07 | 2.11% |
| 2024-12-04 | 11.13 | 10.84 | -0.32 | -2.87% | 10.78 | 11.13 | 278785 | 30481.27 | 2.61% |
| 2024-12-03 | 11.10 | 11.16 | 0.02 | 0.18% | 10.94 | 11.28 | 309123 | 34386.05 | 2.90% |
| 2024-12-02 | 10.80 | 11.14 | 0.35 | 3.24% | 10.74 | 11.19 | 381033 | 41992.34 | 3.57% |
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。
