| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.10 | 11.98 | -0.12 | -0.99% | 11.92 | 12.18 | 329851 | 39651.81 | 3.30% |
| 2025-09-16 | 11.90 | 12.10 | 0.13 | 1.09% | 11.75 | 12.13 | 404565 | 48533.29 | 4.05% |
| 2025-09-15 | 12.13 | 11.97 | -0.20 | -1.64% | 11.86 | 12.15 | 408423 | 48901.67 | 4.09% |
| 2025-09-12 | 11.99 | 12.17 | 0.09 | 0.75% | 11.92 | 12.71 | 845602 | 103318.23 | 8.47% |
| 2025-09-11 | 12.28 | 12.08 | 0.18 | 1.51% | 11.72 | 12.40 | 1057375 | 127342.21 | 10.59% |
| 2025-09-10 | 10.90 | 11.90 | 1.08 | 9.98% | 10.90 | 11.90 | 483757 | 56817.24 | 4.85% |
| 2025-09-09 | 11.11 | 10.82 | -0.36 | -3.22% | 10.76 | 11.17 | 217296 | 23803.73 | 2.18% |
| 2025-09-08 | 10.81 | 11.18 | 0.34 | 3.14% | 10.58 | 11.25 | 351132 | 38408.96 | 3.52% |
| 2025-09-05 | 10.35 | 10.84 | 0.52 | 5.04% | 10.30 | 10.85 | 241723 | 25600.97 | 2.42% |
| 2025-09-04 | 10.71 | 10.32 | -0.35 | -3.28% | 10.11 | 11.04 | 286302 | 30275.16 | 2.87% |
| 2025-09-03 | 10.87 | 10.67 | -0.20 | -1.84% | 10.63 | 10.98 | 206487 | 22285.59 | 2.07% |
| 2025-09-02 | 11.47 | 10.87 | -0.58 | -5.07% | 10.76 | 11.57 | 381112 | 41940.72 | 3.82% |
| 2025-09-01 | 11.54 | 11.45 | -0.16 | -1.38% | 11.22 | 11.62 | 319108 | 36397.80 | 3.20% |
| 2025-08-29 | 11.85 | 11.61 | -0.08 | -0.68% | 11.42 | 11.86 | 326464 | 37657.67 | 3.27% |
| 2025-08-28 | 11.18 | 11.69 | 0.50 | 4.47% | 11.15 | 11.69 | 376989 | 43054.30 | 3.78% |
| 2025-08-27 | 11.33 | 11.19 | -0.14 | -1.24% | 11.15 | 11.71 | 339545 | 39063.92 | 3.40% |
| 2025-08-26 | 11.30 | 11.33 | 0.00 | 0.00% | 11.19 | 11.49 | 228608 | 25958.11 | 2.29% |
| 2025-08-25 | 11.30 | 11.33 | 0.10 | 0.89% | 11.11 | 11.37 | 310968 | 34926.00 | 3.11% |
| 2025-08-22 | 11.13 | 11.23 | 0.08 | 0.72% | 11.11 | 11.32 | 212128 | 23809.49 | 2.12% |
| 2025-08-21 | 11.47 | 11.15 | -0.32 | -2.79% | 11.08 | 11.47 | 313719 | 35157.10 | 3.14% |
| 2025-08-20 | 11.31 | 11.47 | 0.05 | 0.44% | 11.09 | 11.58 | 379372 | 43124.03 | 3.80% |
| 2025-08-19 | 11.01 | 11.42 | 0.44 | 4.01% | 10.91 | 11.61 | 473518 | 53564.55 | 4.74% |
| 2025-08-18 | 11.03 | 10.98 | 0.11 | 1.01% | 10.76 | 11.09 | 317761 | 34802.34 | 3.18% |
| 2025-08-15 | 10.40 | 10.87 | 0.38 | 3.62% | 10.40 | 10.93 | 291545 | 31453.81 | 2.92% |
| 2025-08-14 | 10.88 | 10.49 | -0.42 | -3.85% | 10.48 | 10.90 | 257127 | 27264.62 | 2.58% |
| 2025-08-13 | 10.72 | 10.91 | 0.18 | 1.68% | 10.64 | 10.97 | 254222 | 27478.72 | 2.55% |
| 2025-08-12 | 10.62 | 10.73 | 0.11 | 1.04% | 10.57 | 10.80 | 208660 | 22338.55 | 2.09% |
| 2025-08-11 | 10.26 | 10.62 | 0.35 | 3.41% | 10.25 | 10.64 | 232096 | 24316.22 | 2.32% |
| 2025-08-08 | 10.27 | 10.27 | -0.07 | -0.68% | 10.16 | 10.40 | 150613 | 15443.76 | 1.51% |
| 2025-08-07 | 10.46 | 10.34 | -0.08 | -0.77% | 10.20 | 10.64 | 189414 | 19659.09 | 1.90% |
| 2025-08-06 | 10.28 | 10.42 | 0.12 | 1.17% | 10.23 | 10.67 | 216442 | 22619.47 | 2.17% |
| 2025-08-05 | 10.35 | 10.30 | 0.01 | 0.10% | 10.21 | 10.41 | 142441 | 14669.75 | 1.43% |
| 2025-08-04 | 10.20 | 10.29 | -0.06 | -0.58% | 10.15 | 10.32 | 188331 | 19285.24 | 1.89% |
| 2025-08-01 | 10.56 | 10.35 | -0.31 | -2.91% | 10.28 | 10.64 | 237054 | 24736.49 | 2.37% |
| 2025-07-31 | 10.92 | 10.66 | -0.26 | -2.38% | 10.56 | 11.02 | 399032 | 43013.12 | 4.00% |
| 2025-07-30 | 10.61 | 10.92 | 0.35 | 3.31% | 10.49 | 11.03 | 433380 | 46687.14 | 4.34% |
| 2025-07-29 | 10.40 | 10.57 | 0.08 | 0.76% | 10.40 | 10.66 | 263234 | 27667.93 | 2.64% |
| 2025-07-28 | 10.03 | 10.49 | 0.48 | 4.80% | 9.98 | 10.75 | 467612 | 48459.10 | 4.68% |
| 2025-07-25 | 10.03 | 10.01 | -0.02 | -0.20% | 9.97 | 10.08 | 102311 | 10249.63 | 1.02% |
| 2025-07-24 | 9.97 | 10.03 | 0.07 | 0.70% | 9.97 | 10.14 | 136022 | 13644.74 | 1.36% |
| 2025-07-23 | 10.01 | 9.96 | -0.09 | -0.90% | 9.93 | 10.04 | 141123 | 14092.27 | 1.41% |
| 2025-07-22 | 10.12 | 10.05 | -0.13 | -1.28% | 10.00 | 10.25 | 189222 | 19098.67 | 1.90% |
| 2025-07-21 | 10.01 | 10.18 | 0.10 | 0.99% | 10.01 | 10.24 | 230641 | 23347.96 | 2.31% |
| 2025-07-18 | 10.27 | 10.08 | -0.19 | -1.85% | 10.03 | 10.33 | 240450 | 24385.00 | 2.41% |
| 2025-07-17 | 10.06 | 10.27 | 0.18 | 1.78% | 10.02 | 10.32 | 369521 | 37793.34 | 3.70% |
| 2025-07-16 | 10.09 | 10.09 | -0.08 | -0.79% | 9.98 | 10.13 | 201402 | 20232.13 | 2.02% |
| 2025-07-15 | 10.16 | 10.17 | -0.01 | -0.10% | 10.04 | 10.34 | 273719 | 27832.90 | 2.74% |
| 2025-07-14 | 10.10 | 10.18 | 0.00 | 0.00% | 10.03 | 10.25 | 156054 | 15840.52 | 1.56% |
| 2025-07-11 | 10.30 | 10.18 | -0.23 | -2.21% | 10.05 | 10.30 | 273388 | 27687.53 | 2.74% |
| 2025-07-10 | 10.50 | 10.61 | 0.04 | 0.38% | 10.28 | 10.62 | 318719 | 33247.60 | 3.19% |
| 2025-07-09 | 10.46 | 10.57 | 0.11 | 1.05% | 10.38 | 10.63 | 386766 | 40570.37 | 3.87% |
| 2025-07-08 | 9.89 | 10.46 | 0.53 | 5.34% | 9.89 | 10.47 | 404739 | 41673.74 | 4.05% |
| 2025-07-07 | 10.04 | 9.93 | -0.17 | -1.68% | 9.90 | 10.20 | 209275 | 20870.06 | 2.10% |
| 2025-07-04 | 10.01 | 10.10 | 0.06 | 0.60% | 9.96 | 10.30 | 387038 | 39113.07 | 3.88% |
| 2025-07-03 | 9.61 | 10.04 | 0.40 | 4.15% | 9.61 | 10.09 | 303873 | 30169.29 | 3.04% |
| 2025-07-02 | 9.81 | 9.64 | -0.25 | -2.53% | 9.58 | 9.83 | 182720 | 17612.33 | 1.83% |
| 2025-07-01 | 9.91 | 9.89 | 0.08 | 0.82% | 9.73 | 9.99 | 248676 | 24524.23 | 2.49% |
| 2025-06-30 | 9.55 | 9.81 | 0.30 | 3.15% | 9.49 | 9.86 | 256422 | 24929.40 | 2.57% |
| 2025-06-27 | 9.49 | 9.51 | 0.07 | 0.74% | 9.35 | 9.61 | 188271 | 17869.83 | 1.89% |
| 2025-06-26 | 9.44 | 9.44 | -0.04 | -0.42% | 9.40 | 9.60 | 204614 | 19455.69 | 2.05% |
| 2025-06-25 | 9.50 | 9.48 | -0.05 | -0.52% | 9.38 | 9.55 | 210302 | 19856.71 | 2.11% |
| 2025-06-24 | 9.29 | 9.53 | 0.22 | 2.36% | 9.29 | 9.56 | 220667 | 20901.52 | 2.21% |
| 2025-06-23 | 9.20 | 9.31 | 0.08 | 0.87% | 9.11 | 9.36 | 162569 | 15068.48 | 1.63% |
| 2025-06-20 | 9.33 | 9.23 | -0.09 | -0.97% | 9.17 | 9.41 | 155636 | 14404.25 | 1.56% |
| 2025-06-19 | 9.29 | 9.32 | 0.03 | 0.32% | 9.27 | 9.50 | 271965 | 25496.16 | 2.72% |
| 2025-06-18 | 8.98 | 9.29 | 0.29 | 3.22% | 8.94 | 9.35 | 213899 | 19650.87 | 2.14% |
| 2025-06-17 | 8.96 | 9.00 | 0.02 | 0.22% | 8.94 | 9.03 | 62481 | 5607.24 | 0.63% |
| 2025-06-16 | 8.88 | 8.98 | 0.10 | 1.13% | 8.85 | 9.08 | 75435 | 6793.11 | 0.76% |
| 2025-06-13 | 9.01 | 8.88 | -0.18 | -1.99% | 8.88 | 9.09 | 80528 | 7212.92 | 0.81% |
| 2025-06-12 | 8.99 | 9.06 | 0.01 | 0.11% | 8.99 | 9.13 | 71049 | 6448.20 | 0.71% |
| 2025-06-11 | 8.99 | 9.05 | 0.09 | 1.00% | 8.96 | 9.16 | 93080 | 8461.95 | 0.93% |
| 2025-06-10 | 9.05 | 8.96 | -0.11 | -1.21% | 8.88 | 9.08 | 88724 | 7975.00 | 0.89% |
| 2025-06-09 | 9.13 | 9.07 | 0.02 | 0.22% | 9.04 | 9.18 | 85738 | 7793.51 | 0.86% |
| 2025-06-06 | 9.09 | 9.05 | -0.04 | -0.44% | 8.96 | 9.09 | 77885 | 7033.95 | 0.78% |
| 2025-06-05 | 8.84 | 9.09 | 0.24 | 2.71% | 8.81 | 9.12 | 131569 | 11849.25 | 1.32% |
| 2025-06-04 | 8.69 | 8.85 | 0.19 | 2.19% | 8.65 | 8.87 | 87940 | 7747.19 | 0.88% |
| 2025-06-03 | 8.65 | 8.66 | -0.04 | -0.46% | 8.64 | 8.73 | 65491 | 5682.58 | 0.66% |
| 2025-05-30 | 8.87 | 8.70 | -0.17 | -1.92% | 8.66 | 8.88 | 81115 | 7059.61 | 0.81% |
| 2025-05-29 | 8.68 | 8.87 | 0.21 | 2.42% | 8.64 | 8.92 | 109426 | 9685.10 | 1.10% |
| 2025-05-28 | 8.68 | 8.66 | 0.01 | 0.12% | 8.64 | 8.75 | 70639 | 6142.09 | 0.71% |
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。
