| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.65 | 11.57 | -0.13 | -1.11% | 11.49 | 11.91 | 191132 | 22333.01 | 1.91% |
| 2026-03-25 | 11.45 | 11.70 | 0.33 | 2.90% | 11.42 | 11.85 | 245791 | 28737.61 | 2.46% |
| 2026-03-24 | 11.29 | 11.37 | 0.51 | 4.70% | 11.00 | 11.53 | 312517 | 35241.81 | 3.13% |
| 2026-03-23 | 11.50 | 10.86 | -1.00 | -8.43% | 10.72 | 11.59 | 350571 | 39084.71 | 3.51% |
| 2026-03-20 | 12.37 | 11.86 | -0.44 | -3.58% | 11.83 | 12.54 | 273199 | 33253.14 | 2.74% |
| 2026-03-19 | 12.55 | 12.30 | -0.52 | -4.06% | 12.22 | 12.59 | 313804 | 38874.14 | 3.14% |
| 2026-03-18 | 12.34 | 12.82 | 0.52 | 4.23% | 12.34 | 12.84 | 390120 | 49481.58 | 3.91% |
| 2026-03-17 | 12.93 | 12.30 | -0.60 | -4.65% | 12.27 | 12.94 | 304328 | 38006.49 | 3.05% |
| 2026-03-16 | 12.51 | 12.90 | 0.24 | 1.90% | 12.23 | 12.92 | 350985 | 44417.02 | 3.52% |
| 2026-03-13 | 12.41 | 12.66 | 0.18 | 1.44% | 12.35 | 12.85 | 320956 | 40624.06 | 3.21% |
| 2026-03-12 | 12.69 | 12.48 | -0.25 | -1.96% | 12.32 | 12.82 | 207452 | 25955.61 | 2.08% |
| 2026-03-11 | 12.69 | 12.73 | 0.05 | 0.39% | 12.64 | 12.96 | 307307 | 39229.22 | 3.08% |
| 2026-03-10 | 12.18 | 12.68 | 0.73 | 6.11% | 12.17 | 12.86 | 357135 | 44671.05 | 3.58% |
| 2026-03-09 | 12.00 | 11.95 | -0.31 | -2.53% | 11.51 | 12.04 | 271334 | 31897.72 | 2.72% |
| 2026-03-06 | 12.09 | 12.26 | 0.06 | 0.49% | 11.93 | 12.45 | 199058 | 24294.72 | 1.99% |
| 2026-03-05 | 12.35 | 12.20 | 0.14 | 1.16% | 12.11 | 12.45 | 224062 | 27574.33 | 2.24% |
| 2026-03-04 | 11.91 | 12.06 | -0.02 | -0.17% | 11.87 | 12.32 | 212809 | 25742.47 | 2.13% |
| 2026-03-03 | 12.74 | 12.08 | -0.65 | -5.11% | 12.03 | 12.87 | 316644 | 39136.11 | 3.17% |
| 2026-03-02 | 12.83 | 12.73 | -0.35 | -2.68% | 12.62 | 12.93 | 268246 | 34216.87 | 2.69% |
| 2026-02-27 | 13.15 | 13.08 | -0.25 | -1.88% | 12.82 | 13.17 | 313008 | 40770.14 | 3.13% |
| 2026-02-26 | 13.41 | 13.33 | 0.12 | 0.91% | 13.11 | 13.45 | 412914 | 54944.15 | 4.14% |
| 2026-02-25 | 12.31 | 13.21 | 0.83 | 6.70% | 12.31 | 13.42 | 553299 | 71343.80 | 5.54% |
| 2026-02-24 | 12.14 | 12.38 | 0.36 | 3.00% | 12.09 | 12.50 | 292663 | 36172.88 | 2.93% |
| 2026-02-13 | 12.16 | 12.02 | -0.15 | -1.23% | 12.01 | 12.23 | 184448 | 22360.26 | 1.85% |
| 2026-02-12 | 12.36 | 12.17 | -0.07 | -0.57% | 12.08 | 12.39 | 204438 | 24926.90 | 2.05% |
| 2026-02-11 | 12.25 | 12.24 | -0.11 | -0.89% | 12.21 | 12.46 | 360600 | 44405.31 | 3.61% |
| 2026-02-10 | 11.73 | 12.35 | 0.73 | 6.28% | 11.60 | 12.78 | 675417 | 83589.27 | 6.76% |
| 2026-02-09 | 11.25 | 11.62 | 0.60 | 5.44% | 11.24 | 11.82 | 324134 | 37345.61 | 3.25% |
| 2026-02-06 | 10.94 | 11.02 | -0.01 | -0.09% | 10.84 | 11.22 | 144141 | 15944.56 | 1.44% |
| 2026-02-05 | 11.15 | 11.03 | -0.22 | -1.96% | 10.96 | 11.28 | 157069 | 17388.26 | 1.57% |
| 2026-02-04 | 11.27 | 11.25 | -0.11 | -0.97% | 11.10 | 11.33 | 159418 | 17818.23 | 1.60% |
| 2026-02-03 | 11.14 | 11.36 | 0.33 | 2.99% | 11.05 | 11.37 | 172001 | 19350.65 | 1.72% |
| 2026-02-02 | 11.23 | 11.03 | -0.28 | -2.48% | 11.02 | 11.38 | 173513 | 19427.21 | 1.74% |
| 2026-01-30 | 11.27 | 11.31 | 0.03 | 0.27% | 10.96 | 11.42 | 191412 | 21480.97 | 1.92% |
| 2026-01-29 | 11.68 | 11.28 | -0.46 | -3.92% | 11.24 | 11.70 | 246923 | 28251.50 | 2.47% |
| 2026-01-28 | 11.66 | 11.74 | 0.01 | 0.09% | 11.55 | 11.81 | 189345 | 22151.24 | 1.90% |
| 2026-01-27 | 11.57 | 11.73 | 0.19 | 1.65% | 11.12 | 11.81 | 279374 | 32181.71 | 2.80% |
| 2026-01-26 | 11.80 | 11.54 | -0.31 | -2.62% | 11.44 | 11.83 | 244945 | 28334.97 | 2.45% |
| 2026-01-23 | 11.88 | 11.85 | -0.05 | -0.42% | 11.74 | 11.95 | 255388 | 30215.33 | 2.56% |
| 2026-01-22 | 11.61 | 11.90 | 0.35 | 3.03% | 11.58 | 11.98 | 341160 | 40187.36 | 3.42% |
| 2026-01-21 | 11.25 | 11.55 | 0.23 | 2.03% | 11.23 | 11.62 | 234417 | 26974.01 | 2.35% |
| 2026-01-20 | 11.46 | 11.32 | -0.12 | -1.05% | 11.24 | 11.48 | 174817 | 19802.05 | 1.75% |
| 2026-01-19 | 11.33 | 11.44 | 0.10 | 0.88% | 11.28 | 11.50 | 182668 | 20892.64 | 1.83% |
| 2026-01-16 | 11.31 | 11.34 | 0.08 | 0.71% | 11.18 | 11.41 | 204302 | 23091.23 | 2.05% |
| 2026-01-15 | 11.05 | 11.26 | 0.15 | 1.35% | 11.01 | 11.26 | 155827 | 17375.20 | 1.56% |
| 2026-01-14 | 11.14 | 11.11 | 0.00 | 0.00% | 10.98 | 11.30 | 219491 | 24503.85 | 2.20% |
| 2026-01-13 | 11.41 | 11.11 | -0.32 | -2.80% | 11.10 | 11.44 | 242061 | 27178.43 | 2.42% |
| 2026-01-12 | 11.48 | 11.43 | -0.01 | -0.09% | 11.27 | 11.53 | 307525 | 34926.18 | 3.08% |
| 2026-01-09 | 11.25 | 11.44 | 0.17 | 1.51% | 11.17 | 11.51 | 236909 | 26948.99 | 2.37% |
| 2026-01-08 | 11.22 | 11.27 | -0.01 | -0.09% | 11.13 | 11.32 | 174757 | 19655.45 | 1.75% |
| 2026-01-07 | 11.25 | 11.28 | 0.04 | 0.36% | 11.18 | 11.49 | 216949 | 24525.12 | 2.17% |
| 2026-01-06 | 11.19 | 11.24 | 0.04 | 0.36% | 11.10 | 11.30 | 177443 | 19889.69 | 1.78% |
| 2026-01-05 | 11.01 | 11.20 | 0.24 | 2.19% | 10.97 | 11.20 | 165395 | 18326.43 | 1.66% |
| 2025-12-31 | 11.16 | 10.96 | -0.19 | -1.70% | 10.96 | 11.19 | 124547 | 13764.39 | 1.25% |
| 2025-12-30 | 11.16 | 11.15 | -0.03 | -0.27% | 11.08 | 11.27 | 97282 | 10875.39 | 0.97% |
| 2025-12-29 | 11.16 | 11.18 | 0.03 | 0.27% | 11.13 | 11.31 | 129275 | 14490.88 | 1.29% |
| 2025-12-26 | 11.25 | 11.15 | -0.09 | -0.80% | 11.07 | 11.26 | 113816 | 12708.76 | 1.14% |
| 2025-12-25 | 11.36 | 11.24 | -0.12 | -1.06% | 11.13 | 11.38 | 127933 | 14369.67 | 1.28% |
| 2025-12-24 | 11.09 | 11.36 | 0.32 | 2.90% | 11.02 | 11.36 | 160008 | 17998.58 | 1.60% |
| 2025-12-23 | 11.05 | 11.04 | -0.03 | -0.27% | 10.98 | 11.15 | 107515 | 11889.73 | 1.08% |
| 2025-12-22 | 10.89 | 11.07 | 0.26 | 2.41% | 10.88 | 11.13 | 143763 | 15872.80 | 1.44% |
| 2025-12-19 | 10.86 | 10.81 | 0.01 | 0.09% | 10.76 | 10.99 | 123432 | 13405.05 | 1.24% |
| 2025-12-18 | 10.99 | 10.80 | -0.25 | -2.26% | 10.77 | 11.03 | 138059 | 15005.74 | 1.38% |
| 2025-12-17 | 10.76 | 11.05 | 0.25 | 2.31% | 10.67 | 11.09 | 129585 | 14118.87 | 1.30% |
| 2025-12-16 | 10.90 | 10.80 | -0.13 | -1.19% | 10.71 | 10.97 | 104782 | 11327.05 | 1.05% |
| 2025-12-15 | 11.02 | 10.93 | -0.18 | -1.62% | 10.91 | 11.11 | 119476 | 13145.27 | 1.20% |
| 2025-12-12 | 11.15 | 11.11 | -0.11 | -0.98% | 10.95 | 11.28 | 170825 | 19007.49 | 1.71% |
| 2025-12-11 | 11.27 | 11.22 | 0.00 | 0.00% | 11.16 | 11.46 | 163189 | 18442.14 | 1.63% |
| 2025-12-10 | 11.34 | 11.22 | -0.16 | -1.41% | 11.09 | 11.43 | 172499 | 19309.47 | 1.73% |
| 2025-12-09 | 11.10 | 11.38 | 0.27 | 2.43% | 11.04 | 11.56 | 246906 | 28038.87 | 2.47% |
| 2025-12-08 | 10.99 | 11.11 | 0.12 | 1.09% | 10.94 | 11.19 | 135370 | 15030.71 | 1.36% |
| 2025-12-05 | 10.87 | 10.99 | 0.13 | 1.20% | 10.70 | 11.00 | 141815 | 15448.84 | 1.42% |
| 2025-12-04 | 10.74 | 10.86 | 0.11 | 1.02% | 10.63 | 10.87 | 140819 | 15175.81 | 1.41% |
| 2025-12-03 | 10.86 | 10.75 | -0.06 | -0.56% | 10.70 | 10.90 | 101307 | 10923.83 | 1.01% |
| 2025-12-02 | 10.96 | 10.81 | -0.15 | -1.37% | 10.76 | 10.96 | 96722 | 10484.69 | 0.97% |
| 2025-12-01 | 10.70 | 10.96 | 0.32 | 3.01% | 10.59 | 11.05 | 165414 | 17985.78 | 1.66% |
| 2025-11-28 | 10.55 | 10.64 | 0.10 | 0.95% | 10.49 | 10.68 | 78382 | 8308.23 | 0.79% |
| 2025-11-27 | 10.48 | 10.54 | 0.01 | 0.09% | 10.48 | 10.77 | 130640 | 13931.26 | 1.31% |
| 2025-11-26 | 10.50 | 10.53 | 0.01 | 0.10% | 10.44 | 10.72 | 141884 | 15045.33 | 1.42% |
| 2025-11-25 | 10.41 | 10.52 | 0.18 | 1.74% | 10.41 | 10.75 | 151021 | 16030.15 | 1.51% |
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。
