| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.47 | 7.76 | 0.04 | 0.52% | 7.09 | 7.82 | 308699 | 23283.30 | 3.09% |
| 2025-04-08 | 8.08 | 7.72 | -0.81 | -9.50% | 7.68 | 8.35 | 376413 | 29489.01 | 3.77% |
| 2025-04-07 | 8.79 | 8.53 | -0.95 | -10.02% | 8.53 | 8.79 | 122325 | 10530.41 | 1.23% |
| 2025-04-03 | 9.96 | 9.48 | -0.59 | -5.86% | 9.45 | 9.99 | 238070 | 23032.75 | 2.38% |
| 2025-04-02 | 10.01 | 10.07 | 0.04 | 0.40% | 10.01 | 10.19 | 76049 | 7675.93 | 0.76% |
| 2025-04-01 | 10.15 | 10.03 | -0.07 | -0.69% | 10.01 | 10.20 | 101706 | 10246.06 | 1.02% |
| 2025-03-31 | 10.16 | 10.10 | -0.19 | -1.85% | 9.92 | 10.26 | 160838 | 16154.79 | 1.61% |
| 2025-03-28 | 10.41 | 10.29 | -0.15 | -1.44% | 10.28 | 10.50 | 96137 | 9954.48 | 0.96% |
| 2025-03-27 | 10.35 | 10.44 | -0.02 | -0.19% | 10.20 | 10.54 | 108926 | 11316.36 | 1.09% |
| 2025-03-26 | 10.40 | 10.46 | 0.07 | 0.67% | 10.37 | 10.64 | 103382 | 10877.04 | 1.04% |
| 2025-03-25 | 10.69 | 10.39 | -0.34 | -3.17% | 10.37 | 10.78 | 132080 | 13905.80 | 1.32% |
| 2025-03-24 | 10.62 | 10.73 | 0.10 | 0.94% | 10.47 | 10.79 | 146881 | 15631.75 | 1.47% |
| 2025-03-21 | 10.82 | 10.63 | -0.26 | -2.39% | 10.58 | 10.92 | 159196 | 17071.69 | 1.59% |
| 2025-03-20 | 10.91 | 10.89 | -0.04 | -0.37% | 10.87 | 11.06 | 144788 | 15864.75 | 1.45% |
| 2025-03-19 | 11.11 | 10.93 | -0.28 | -2.50% | 10.87 | 11.16 | 194209 | 21285.17 | 1.95% |
| 2025-03-18 | 11.03 | 11.21 | 0.18 | 1.63% | 10.96 | 11.22 | 235772 | 26219.44 | 2.36% |
| 2025-03-17 | 11.05 | 11.03 | 0.02 | 0.18% | 10.88 | 11.06 | 185176 | 20281.71 | 1.85% |
| 2025-03-14 | 10.78 | 11.01 | 0.14 | 1.29% | 10.60 | 11.05 | 311124 | 33808.30 | 3.12% |
| 2025-03-13 | 10.70 | 10.87 | 0.15 | 1.40% | 10.50 | 10.88 | 238648 | 25490.19 | 2.39% |
| 2025-03-12 | 10.55 | 10.72 | 0.21 | 2.00% | 10.48 | 10.84 | 196812 | 21023.11 | 1.97% |
| 2025-03-11 | 10.22 | 10.51 | 0.01 | 0.10% | 10.22 | 10.73 | 151005 | 15868.00 | 1.51% |
| 2025-03-10 | 10.43 | 10.50 | 0.04 | 0.38% | 10.33 | 10.53 | 136552 | 14237.99 | 1.37% |
| 2025-03-07 | 10.56 | 10.46 | -0.13 | -1.23% | 10.38 | 10.69 | 185250 | 19558.10 | 1.86% |
| 2025-03-06 | 10.50 | 10.59 | 0.16 | 1.53% | 10.46 | 10.67 | 170932 | 18089.23 | 1.71% |
| 2025-03-05 | 10.40 | 10.43 | 0.00 | 0.00% | 10.31 | 10.54 | 138696 | 14439.53 | 1.39% |
| 2025-03-04 | 10.22 | 10.43 | 0.15 | 1.46% | 10.17 | 10.46 | 124726 | 12940.44 | 1.25% |
| 2025-03-03 | 10.40 | 10.28 | -0.04 | -0.39% | 10.19 | 10.51 | 202810 | 20978.71 | 2.03% |
| 2025-02-28 | 11.00 | 10.32 | -0.80 | -7.19% | 10.28 | 11.04 | 276678 | 29331.99 | 2.77% |
| 2025-02-27 | 11.22 | 11.12 | -0.06 | -0.54% | 10.88 | 11.32 | 216065 | 23938.51 | 2.16% |
| 2025-02-26 | 11.06 | 11.18 | 0.11 | 0.99% | 11.02 | 11.27 | 207906 | 23209.84 | 2.08% |
| 2025-02-25 | 11.01 | 11.07 | -0.09 | -0.81% | 10.92 | 11.32 | 224607 | 24941.01 | 2.25% |
| 2025-02-24 | 11.31 | 11.16 | -0.20 | -1.76% | 11.04 | 11.33 | 280297 | 31233.25 | 2.81% |
| 2025-02-21 | 11.15 | 11.36 | 0.18 | 1.61% | 10.99 | 11.51 | 502735 | 56840.57 | 5.04% |
| 2025-02-20 | 10.60 | 11.18 | 0.60 | 5.67% | 10.55 | 11.36 | 604456 | 66597.93 | 6.05% |
| 2025-02-19 | 10.30 | 10.58 | 0.31 | 3.02% | 10.19 | 10.58 | 185203 | 19361.91 | 1.85% |
| 2025-02-18 | 10.46 | 10.27 | -0.24 | -2.28% | 10.20 | 10.60 | 179057 | 18645.78 | 1.79% |
| 2025-02-17 | 10.41 | 10.51 | 0.12 | 1.15% | 10.36 | 10.65 | 215860 | 22722.13 | 2.16% |
| 2025-02-14 | 10.41 | 10.39 | -0.07 | -0.67% | 10.29 | 10.53 | 189437 | 19720.22 | 1.90% |
| 2025-02-13 | 10.72 | 10.46 | -0.26 | -2.43% | 10.42 | 10.77 | 180738 | 19053.95 | 1.81% |
| 2025-02-12 | 10.58 | 10.72 | 0.11 | 1.04% | 10.53 | 10.84 | 199948 | 21368.65 | 2.00% |
| 2025-02-11 | 10.57 | 10.61 | 0.00 | 0.00% | 10.50 | 10.69 | 168025 | 17802.33 | 1.68% |
| 2025-02-10 | 10.70 | 10.61 | -0.13 | -1.21% | 10.46 | 10.77 | 278210 | 29387.63 | 2.79% |
| 2025-02-07 | 10.66 | 10.74 | 0.29 | 2.78% | 10.56 | 10.97 | 449998 | 48566.38 | 4.51% |
| 2025-02-06 | 9.93 | 10.45 | 0.46 | 4.60% | 9.92 | 10.46 | 274567 | 28219.39 | 2.75% |
| 2025-02-05 | 10.22 | 9.99 | -0.17 | -1.67% | 9.92 | 10.27 | 205446 | 20559.52 | 2.06% |
| 2025-01-27 | 10.36 | 10.16 | -0.21 | -2.03% | 10.12 | 10.40 | 209297 | 21407.87 | 2.10% |
| 2025-01-24 | 10.35 | 10.37 | -0.03 | -0.29% | 10.17 | 10.50 | 342020 | 35249.01 | 3.43% |
| 2025-01-23 | 10.49 | 10.40 | -0.03 | -0.29% | 10.36 | 10.68 | 291029 | 30577.63 | 2.91% |
| 2025-01-22 | 10.25 | 10.43 | 0.15 | 1.46% | 10.20 | 10.58 | 271094 | 28177.03 | 2.72% |
| 2025-01-21 | 10.28 | 10.28 | 0.05 | 0.49% | 10.17 | 10.36 | 265829 | 27251.50 | 2.66% |
| 2025-01-20 | 10.15 | 10.23 | 0.18 | 1.79% | 10.10 | 10.31 | 543478 | 55505.65 | 5.44% |
| 2025-01-17 | 9.25 | 10.05 | 0.76 | 8.18% | 9.21 | 10.22 | 683130 | 67864.28 | 6.84% |
| 2025-01-16 | 9.38 | 9.29 | -0.03 | -0.32% | 9.24 | 9.49 | 156032 | 14588.83 | 1.56% |
| 2025-01-15 | 9.30 | 9.32 | -0.02 | -0.21% | 9.24 | 9.40 | 151549 | 14129.15 | 1.52% |
| 2025-01-14 | 8.83 | 9.34 | 0.53 | 6.02% | 8.75 | 9.35 | 239268 | 21872.91 | 2.40% |
| 2025-01-13 | 8.81 | 8.81 | -0.14 | -1.56% | 8.59 | 8.89 | 173456 | 15191.99 | 1.74% |
| 2025-01-10 | 9.24 | 8.95 | -0.30 | -3.24% | 8.94 | 9.35 | 209233 | 19183.91 | 2.10% |
| 2025-01-09 | 8.90 | 9.25 | 0.29 | 3.24% | 8.89 | 9.56 | 314937 | 29422.21 | 3.15% |
| 2025-01-08 | 9.07 | 8.96 | -0.15 | -1.65% | 8.65 | 9.09 | 202991 | 18070.68 | 2.03% |
| 2025-01-07 | 8.87 | 9.11 | 0.24 | 2.71% | 8.83 | 9.14 | 223708 | 20117.79 | 2.24% |
| 2025-01-06 | 8.81 | 8.87 | 0.07 | 0.80% | 8.73 | 9.02 | 212357 | 18847.63 | 2.13% |
| 2025-01-03 | 9.10 | 8.80 | -0.30 | -3.30% | 8.75 | 9.13 | 241615 | 21578.25 | 2.42% |
| 2025-01-02 | 9.81 | 9.10 | -0.76 | -7.71% | 8.97 | 9.85 | 406997 | 38242.84 | 4.08% |
| 2024-12-31 | 10.38 | 9.86 | -0.47 | -4.55% | 9.86 | 10.43 | 288945 | 29058.92 | 2.89% |
| 2024-12-30 | 10.40 | 10.33 | -0.03 | -0.29% | 10.20 | 10.52 | 213031 | 22074.40 | 2.13% |
| 2024-12-27 | 10.58 | 10.36 | -0.22 | -2.08% | 10.28 | 10.60 | 333839 | 34888.12 | 3.34% |
| 2024-12-26 | 10.23 | 10.58 | 0.28 | 2.72% | 10.19 | 10.70 | 358827 | 37785.61 | 3.59% |
| 2024-12-25 | 10.39 | 10.30 | -0.09 | -0.87% | 10.10 | 10.48 | 293063 | 30117.40 | 2.94% |
| 2024-12-24 | 10.25 | 10.39 | 0.20 | 1.96% | 10.12 | 10.58 | 446487 | 46152.64 | 4.47% |
| 2024-12-23 | 10.57 | 10.19 | -0.59 | -5.47% | 10.17 | 10.85 | 606810 | 63001.95 | 6.08% |
| 2024-12-20 | 9.93 | 10.78 | 0.85 | 8.56% | 9.85 | 10.92 | 842696 | 89573.67 | 8.44% |
| 2024-12-19 | 9.85 | 9.93 | -0.01 | -0.10% | 9.63 | 9.94 | 290108 | 28397.23 | 2.91% |
| 2024-12-18 | 9.72 | 9.94 | 0.35 | 3.65% | 9.61 | 10.04 | 378547 | 37369.76 | 3.79% |
| 2024-12-17 | 9.65 | 9.59 | 0.03 | 0.31% | 9.55 | 9.85 | 196507 | 18992.76 | 1.97% |
| 2024-12-16 | 9.66 | 9.56 | -0.11 | -1.14% | 9.50 | 9.82 | 158720 | 15337.11 | 1.59% |
| 2024-12-13 | 9.73 | 9.67 | -0.10 | -1.02% | 9.63 | 9.84 | 174318 | 16956.82 | 1.75% |
| 2024-12-12 | 9.55 | 9.77 | 0.21 | 2.20% | 9.52 | 9.79 | 209019 | 20223.41 | 2.09% |
| 2024-12-11 | 9.42 | 9.56 | 0.17 | 1.81% | 9.39 | 9.65 | 150662 | 14363.91 | 1.51% |
| 2024-12-10 | 9.59 | 9.39 | 0.07 | 0.75% | 9.35 | 9.62 | 181323 | 17224.19 | 1.82% |
| 2024-12-09 | 9.39 | 9.32 | -0.06 | -0.64% | 9.26 | 9.49 | 112193 | 10500.39 | 1.12% |
依顿电子(603328)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。
