| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 18.90 | 19.39 | 0.33 | 1.73% | 18.73 | 19.80 | 38284 | 7416.41 | 1.65% |
| 2025-06-13 | 19.45 | 19.06 | -0.55 | -2.80% | 18.88 | 19.56 | 50418 | 9656.89 | 2.17% |
| 2025-06-12 | 19.21 | 19.61 | 0.21 | 1.08% | 19.21 | 19.66 | 51026 | 9955.93 | 2.20% |
| 2025-06-11 | 19.04 | 19.40 | 0.17 | 0.88% | 19.04 | 20.18 | 71072 | 13955.82 | 3.06% |
| 2025-06-10 | 19.40 | 19.23 | -0.17 | -0.88% | 18.67 | 19.40 | 61393 | 11687.90 | 2.64% |
| 2025-06-09 | 19.32 | 19.40 | 0.03 | 0.15% | 19.25 | 19.50 | 48023 | 9301.73 | 2.07% |
| 2025-06-06 | 19.45 | 19.37 | -0.07 | -0.36% | 19.18 | 19.60 | 85532 | 16555.28 | 3.68% |
| 2025-06-05 | 18.37 | 19.44 | 1.08 | 5.88% | 18.15 | 20.20 | 148605 | 29035.45 | 6.39% |
| 2025-06-04 | 18.13 | 18.36 | 0.36 | 2.00% | 18.00 | 18.38 | 27218 | 4966.18 | 1.17% |
| 2025-06-03 | 17.88 | 18.00 | -0.03 | -0.17% | 17.83 | 18.33 | 26589 | 4805.08 | 1.14% |
| 2025-05-30 | 18.46 | 18.03 | -0.64 | -3.43% | 17.87 | 18.67 | 45450 | 8245.04 | 1.96% |
| 2025-05-29 | 18.17 | 18.67 | 0.61 | 3.38% | 18.15 | 18.79 | 45296 | 8392.66 | 1.95% |
| 2025-05-28 | 18.42 | 18.06 | -0.30 | -1.63% | 18.00 | 18.57 | 31527 | 5734.04 | 1.36% |
| 2025-05-27 | 18.71 | 18.36 | -0.36 | -1.92% | 18.35 | 18.82 | 35412 | 6526.98 | 1.52% |
| 2025-05-26 | 18.58 | 18.72 | 0.13 | 0.70% | 18.20 | 18.94 | 48774 | 9114.47 | 2.10% |
| 2025-05-23 | 18.36 | 18.59 | 0.02 | 0.11% | 18.18 | 18.96 | 69500 | 12907.41 | 2.99% |
| 2025-05-22 | 19.09 | 18.57 | -0.45 | -2.37% | 18.51 | 19.58 | 93708 | 17794.40 | 4.03% |
| 2025-05-21 | 18.83 | 19.02 | 0.26 | 1.39% | 18.79 | 19.73 | 82298 | 15757.34 | 3.54% |
| 2025-05-20 | 18.41 | 18.76 | 0.34 | 1.85% | 18.18 | 18.87 | 63490 | 11811.88 | 2.73% |
| 2025-05-19 | 18.02 | 18.42 | 0.38 | 2.11% | 17.74 | 18.50 | 66645 | 12129.22 | 2.87% |
| 2025-05-16 | 17.86 | 18.04 | 0.18 | 1.01% | 17.81 | 18.35 | 62822 | 11383.43 | 2.70% |
| 2025-05-15 | 18.70 | 17.86 | -1.12 | -5.90% | 17.84 | 18.70 | 91642 | 16600.19 | 3.94% |
| 2025-05-14 | 18.60 | 18.98 | -0.23 | -1.20% | 18.00 | 19.76 | 160620 | 29717.36 | 6.91% |
| 2025-05-13 | 20.28 | 19.21 | 0.77 | 4.18% | 19.09 | 20.28 | 226014 | 44511.67 | 9.72% |
| 2025-05-12 | 17.12 | 18.44 | 1.68 | 10.02% | 17.10 | 18.44 | 65962 | 11726.61 | 2.84% |
| 2025-05-09 | 17.22 | 16.76 | -0.37 | -2.16% | 16.70 | 17.22 | 30953 | 5205.51 | 1.33% |
| 2025-05-08 | 17.02 | 17.13 | 0.21 | 1.24% | 16.80 | 17.24 | 34031 | 5815.14 | 1.46% |
| 2025-05-07 | 17.00 | 16.92 | 0.24 | 1.44% | 16.63 | 17.15 | 44891 | 7578.37 | 1.93% |
| 2025-05-06 | 16.52 | 16.68 | 0.18 | 1.09% | 16.22 | 16.88 | 75417 | 12518.82 | 3.24% |
| 2025-04-30 | 15.87 | 16.50 | 0.93 | 5.97% | 15.46 | 16.65 | 121130 | 19541.76 | 5.21% |
| 2025-04-29 | 14.50 | 15.57 | -0.54 | -3.35% | 14.50 | 15.98 | 154453 | 23481.28 | 6.64% |
| 2025-04-28 | 16.11 | 16.11 | -1.79 | -10.00% | 16.11 | 16.11 | 9851 | 1587.00 | 0.42% |
| 2025-04-25 | 17.98 | 17.90 | -0.12 | -0.67% | 17.76 | 18.13 | 23685 | 4248.80 | 1.02% |
| 2025-04-24 | 18.10 | 18.02 | -0.18 | -0.99% | 17.79 | 18.28 | 28289 | 5106.92 | 1.22% |
| 2025-04-23 | 17.98 | 18.20 | 0.39 | 2.19% | 17.98 | 18.42 | 39221 | 7163.10 | 1.69% |
| 2025-04-22 | 17.91 | 17.81 | -0.28 | -1.55% | 17.72 | 18.20 | 33299 | 5949.94 | 1.43% |
| 2025-04-21 | 17.48 | 18.09 | 0.86 | 4.99% | 17.23 | 18.25 | 55296 | 9910.95 | 2.38% |
| 2025-04-18 | 17.28 | 17.23 | -0.06 | -0.35% | 16.92 | 17.32 | 22212 | 3805.82 | 0.96% |
| 2025-04-17 | 17.18 | 17.29 | 0.11 | 0.64% | 17.01 | 17.60 | 25034 | 4348.87 | 1.08% |
| 2025-04-16 | 17.62 | 17.18 | -0.44 | -2.50% | 16.81 | 17.63 | 31673 | 5442.97 | 1.36% |
| 2025-04-15 | 17.75 | 17.62 | -0.13 | -0.73% | 17.44 | 18.09 | 35322 | 6256.26 | 1.52% |
| 2025-04-14 | 18.20 | 17.75 | 0.45 | 2.60% | 17.75 | 18.50 | 69200 | 12524.76 | 2.98% |
| 2025-04-11 | 17.00 | 17.30 | -0.32 | -1.82% | 17.00 | 17.73 | 74530 | 13000.78 | 3.21% |
| 2025-04-10 | 16.78 | 17.62 | 1.60 | 9.99% | 16.70 | 17.62 | 46665 | 8068.61 | 2.01% |
| 2025-04-09 | 14.90 | 16.02 | -0.23 | -1.42% | 14.63 | 16.24 | 95909 | 14684.72 | 4.13% |
| 2025-04-08 | 16.87 | 16.25 | -1.80 | -9.97% | 16.25 | 17.20 | 54504 | 8970.06 | 2.34% |
| 2025-04-07 | 18.05 | 18.05 | -2.01 | -10.02% | 18.05 | 18.05 | 10620 | 1916.91 | 0.46% |
| 2025-04-03 | 20.20 | 20.06 | -0.58 | -2.81% | 19.83 | 20.74 | 30850 | 6241.29 | 1.33% |
| 2025-04-02 | 20.57 | 20.64 | 0.00 | 0.00% | 20.36 | 20.82 | 24331 | 5028.17 | 1.05% |
| 2025-04-01 | 20.50 | 20.64 | 0.41 | 2.03% | 20.27 | 20.98 | 35720 | 7380.13 | 1.54% |
| 2025-03-31 | 20.01 | 20.23 | -0.03 | -0.15% | 19.76 | 20.30 | 33780 | 6756.24 | 1.45% |
| 2025-03-28 | 20.51 | 20.26 | -0.22 | -1.07% | 20.24 | 20.84 | 27158 | 5555.95 | 1.17% |
| 2025-03-27 | 20.72 | 20.48 | -0.07 | -0.34% | 20.11 | 20.72 | 29208 | 5982.86 | 1.26% |
| 2025-03-26 | 20.34 | 20.55 | 0.13 | 0.64% | 20.20 | 20.92 | 32477 | 6725.26 | 1.40% |
| 2025-03-25 | 20.47 | 20.42 | 0.00 | 0.00% | 20.00 | 20.65 | 32255 | 6580.89 | 1.39% |
| 2025-03-24 | 20.97 | 20.42 | -0.36 | -1.73% | 19.85 | 21.00 | 51804 | 10575.09 | 2.23% |
| 2025-03-21 | 21.74 | 20.78 | -0.97 | -4.46% | 20.70 | 21.82 | 62265 | 13152.64 | 2.68% |
| 2025-03-20 | 21.64 | 21.75 | 0.06 | 0.28% | 21.35 | 22.07 | 52285 | 11410.16 | 2.25% |
| 2025-03-19 | 21.99 | 21.69 | -0.40 | -1.81% | 21.45 | 22.21 | 67519 | 14669.06 | 2.90% |
| 2025-03-18 | 21.71 | 22.09 | 0.37 | 1.70% | 21.70 | 22.99 | 90380 | 20210.31 | 3.89% |
| 2025-03-17 | 21.53 | 21.72 | -0.28 | -1.27% | 21.33 | 22.11 | 67656 | 14668.96 | 2.91% |
| 2025-03-14 | 22.01 | 22.00 | 0.00 | 0.00% | 21.22 | 22.19 | 81788 | 17775.93 | 3.52% |
| 2025-03-13 | 23.10 | 22.00 | -1.17 | -5.05% | 21.80 | 23.16 | 105743 | 23528.76 | 4.55% |
| 2025-03-12 | 22.22 | 23.17 | 1.05 | 4.75% | 21.93 | 23.38 | 152648 | 34621.96 | 6.57% |
| 2025-03-11 | 21.69 | 22.12 | -0.28 | -1.25% | 21.65 | 22.47 | 89992 | 19778.91 | 3.87% |
| 2025-03-10 | 22.81 | 22.40 | -0.48 | -2.10% | 22.18 | 23.22 | 123499 | 27888.63 | 5.31% |
| 2025-03-07 | 23.23 | 22.88 | -0.58 | -2.47% | 22.47 | 24.18 | 210475 | 48672.86 | 9.05% |
| 2025-03-06 | 21.46 | 23.46 | 2.13 | 9.99% | 21.14 | 23.46 | 215471 | 48281.23 | 9.27% |
| 2025-03-05 | 21.74 | 21.33 | -0.41 | -1.89% | 21.00 | 22.84 | 258486 | 55924.93 | 11.12% |
| 2025-03-04 | 19.66 | 21.74 | 1.98 | 10.02% | 19.53 | 21.74 | 100313 | 21203.98 | 4.32% |
| 2025-03-03 | 21.46 | 19.76 | -1.49 | -7.01% | 19.68 | 21.56 | 262621 | 53703.41 | 11.30% |
| 2025-02-28 | 19.20 | 21.25 | 1.93 | 9.99% | 19.19 | 21.25 | 137985 | 29173.94 | 5.94% |
| 2025-02-27 | 19.58 | 19.32 | -0.20 | -1.02% | 18.98 | 19.85 | 38597 | 7489.49 | 1.66% |
| 2025-02-26 | 19.35 | 19.52 | 0.23 | 1.19% | 19.20 | 19.52 | 36743 | 7124.44 | 1.58% |
| 2025-02-25 | 19.14 | 19.29 | -0.02 | -0.10% | 19.08 | 19.50 | 32872 | 6350.92 | 1.41% |
| 2025-02-24 | 19.39 | 19.31 | -0.09 | -0.46% | 18.98 | 19.43 | 33894 | 6528.49 | 1.46% |
| 2025-02-21 | 19.33 | 19.40 | 0.06 | 0.31% | 19.23 | 19.57 | 40072 | 7772.70 | 1.72% |
| 2025-02-20 | 18.98 | 19.34 | 0.36 | 1.90% | 18.80 | 19.44 | 41701 | 7999.82 | 1.79% |
| 2025-02-19 | 18.68 | 18.98 | 0.20 | 1.06% | 18.68 | 19.06 | 34934 | 6602.35 | 1.50% |
| 2025-02-18 | 19.15 | 18.78 | -0.40 | -2.09% | 18.72 | 19.30 | 37179 | 7085.06 | 1.60% |
东尼电子(603595)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。
