| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 22.10 | 22.47 | 0.29 | 1.31% | 22.01 | 22.54 | 38232 | 8550.05 | 1.64% |
| 2025-10-23 | 21.80 | 22.18 | 0.08 | 0.36% | 21.62 | 22.39 | 32408 | 7089.69 | 1.39% |
| 2025-10-22 | 22.27 | 22.10 | -0.43 | -1.91% | 22.10 | 22.49 | 35188 | 7834.10 | 1.51% |
| 2025-10-21 | 22.05 | 22.53 | 0.61 | 2.78% | 21.88 | 22.54 | 49766 | 11073.45 | 2.14% |
| 2025-10-20 | 21.42 | 21.92 | 0.87 | 4.13% | 21.42 | 22.20 | 74823 | 16404.55 | 3.22% |
| 2025-10-17 | 22.20 | 21.05 | -1.14 | -5.14% | 21.05 | 22.43 | 66804 | 14402.81 | 2.87% |
| 2025-10-16 | 22.52 | 22.19 | -0.53 | -2.33% | 22.04 | 22.71 | 47689 | 10654.53 | 2.05% |
| 2025-10-15 | 22.36 | 22.72 | 0.30 | 1.34% | 21.98 | 22.79 | 54134 | 12140.14 | 2.33% |
| 2025-10-14 | 22.77 | 22.42 | -0.39 | -1.71% | 22.24 | 23.42 | 69683 | 15875.32 | 3.00% |
| 2025-10-13 | 21.80 | 22.81 | -0.38 | -1.64% | 21.61 | 22.91 | 78459 | 17569.73 | 3.38% |
| 2025-10-10 | 23.50 | 23.19 | -0.62 | -2.60% | 22.93 | 23.93 | 79332 | 18542.04 | 3.41% |
| 2025-10-09 | 25.85 | 23.81 | -2.04 | -7.89% | 23.27 | 25.86 | 192854 | 46659.90 | 8.30% |
| 2025-09-30 | 26.31 | 25.85 | -0.74 | -2.78% | 25.80 | 26.49 | 119848 | 31145.88 | 5.16% |
| 2025-09-29 | 25.85 | 26.59 | 0.44 | 1.68% | 25.62 | 26.66 | 134114 | 35214.73 | 5.77% |
| 2025-09-26 | 26.20 | 26.15 | -0.44 | -1.65% | 25.72 | 26.94 | 140370 | 36927.97 | 6.04% |
| 2025-09-25 | 26.87 | 26.59 | -0.41 | -1.52% | 26.59 | 27.73 | 224722 | 60930.66 | 9.67% |
| 2025-09-24 | 28.00 | 27.00 | -0.97 | -3.47% | 26.62 | 28.22 | 327241 | 89207.73 | 14.08% |
| 2025-09-23 | 25.25 | 27.97 | 2.54 | 9.99% | 24.70 | 27.97 | 350887 | 95434.85 | 15.10% |
| 2025-09-22 | 25.41 | 25.43 | -0.73 | -2.79% | 25.21 | 26.40 | 220027 | 56381.70 | 9.47% |
| 2025-09-19 | 24.67 | 26.16 | 1.65 | 6.73% | 24.66 | 26.96 | 303105 | 80488.66 | 13.04% |
| 2025-09-18 | 25.04 | 24.51 | -0.77 | -3.05% | 24.50 | 26.20 | 142173 | 35955.89 | 6.12% |
| 2025-09-17 | 25.48 | 25.28 | -0.34 | -1.33% | 25.10 | 26.30 | 118633 | 30436.44 | 5.10% |
| 2025-09-16 | 25.55 | 25.62 | -0.47 | -1.80% | 25.33 | 26.55 | 185705 | 48023.21 | 7.99% |
| 2025-09-15 | 24.82 | 26.09 | 1.07 | 4.28% | 24.30 | 26.97 | 221209 | 57044.82 | 9.52% |
| 2025-09-12 | 24.23 | 25.02 | 0.79 | 3.26% | 24.00 | 25.88 | 202246 | 50715.86 | 8.70% |
| 2025-09-11 | 23.90 | 24.23 | -0.26 | -1.06% | 23.36 | 24.48 | 165591 | 39603.22 | 7.12% |
| 2025-09-10 | 24.10 | 24.49 | 0.04 | 0.16% | 22.63 | 24.79 | 240254 | 56678.95 | 10.34% |
| 2025-09-09 | 25.50 | 24.45 | -1.65 | -6.32% | 24.44 | 25.90 | 185795 | 46254.43 | 7.99% |
| 2025-09-08 | 26.02 | 26.10 | -0.75 | -2.79% | 26.01 | 27.89 | 253356 | 67697.67 | 10.90% |
| 2025-09-05 | 25.10 | 26.85 | 0.87 | 3.35% | 24.28 | 28.28 | 347312 | 90558.26 | 14.94% |
| 2025-09-04 | 23.06 | 25.98 | 2.36 | 9.99% | 23.06 | 25.98 | 288663 | 70716.66 | 12.42% |
| 2025-09-03 | 23.03 | 23.62 | 0.32 | 1.37% | 22.82 | 24.87 | 192466 | 45704.42 | 8.28% |
| 2025-09-02 | 23.41 | 23.30 | -1.06 | -4.35% | 23.00 | 24.35 | 213083 | 50176.92 | 9.17% |
| 2025-09-01 | 23.90 | 24.36 | 1.01 | 4.33% | 22.72 | 25.69 | 375559 | 91262.54 | 16.16% |
| 2025-08-29 | 21.02 | 23.35 | 2.12 | 9.99% | 20.77 | 23.35 | 259457 | 58101.25 | 11.16% |
| 2025-08-28 | 21.20 | 21.23 | -0.16 | -0.75% | 20.40 | 21.79 | 175937 | 37143.14 | 7.57% |
| 2025-08-27 | 23.24 | 21.39 | -0.65 | -2.95% | 21.30 | 23.24 | 321295 | 70788.84 | 13.82% |
| 2025-08-26 | 20.03 | 22.04 | 2.00 | 9.98% | 19.90 | 22.04 | 151705 | 32439.08 | 6.53% |
| 2025-08-25 | 20.25 | 20.04 | 0.04 | 0.20% | 19.82 | 20.27 | 73483 | 14696.44 | 3.16% |
| 2025-08-22 | 19.89 | 20.00 | 0.10 | 0.50% | 19.81 | 20.09 | 54581 | 10892.93 | 2.35% |
| 2025-08-21 | 19.80 | 19.90 | 0.07 | 0.35% | 19.77 | 20.11 | 61620 | 12268.67 | 2.65% |
| 2025-08-20 | 19.54 | 19.83 | 0.41 | 2.11% | 19.28 | 19.91 | 60180 | 11827.57 | 2.59% |
| 2025-08-19 | 19.33 | 19.42 | 0.11 | 0.57% | 19.20 | 19.56 | 45888 | 8898.75 | 1.97% |
| 2025-08-18 | 18.99 | 19.31 | 0.50 | 2.66% | 18.94 | 19.47 | 76212 | 14675.67 | 3.28% |
| 2025-08-15 | 18.41 | 18.81 | 0.22 | 1.18% | 18.38 | 18.86 | 40420 | 7584.54 | 1.74% |
| 2025-08-14 | 19.19 | 18.59 | -0.58 | -3.03% | 18.56 | 19.19 | 71519 | 13426.48 | 3.08% |
| 2025-08-13 | 19.19 | 19.17 | 0.02 | 0.10% | 19.01 | 19.27 | 37950 | 7258.45 | 1.63% |
| 2025-08-12 | 19.37 | 19.15 | -0.22 | -1.14% | 19.04 | 19.46 | 37231 | 7138.50 | 1.60% |
| 2025-08-11 | 18.98 | 19.37 | 0.38 | 2.00% | 18.92 | 19.45 | 49454 | 9549.09 | 2.13% |
| 2025-08-08 | 19.18 | 18.99 | -0.26 | -1.35% | 18.90 | 19.28 | 45075 | 8579.22 | 1.94% |
| 2025-08-07 | 19.28 | 19.25 | -0.02 | -0.10% | 19.18 | 19.80 | 78483 | 15293.59 | 3.38% |
| 2025-08-06 | 19.18 | 19.27 | 0.09 | 0.47% | 18.98 | 19.39 | 41443 | 7931.39 | 1.78% |
| 2025-08-05 | 19.07 | 19.18 | 0.22 | 1.16% | 18.98 | 19.29 | 36668 | 7020.98 | 1.58% |
| 2025-08-04 | 18.74 | 18.96 | -0.03 | -0.16% | 18.62 | 18.98 | 36746 | 6920.52 | 1.58% |
| 2025-08-01 | 19.09 | 18.99 | -0.06 | -0.31% | 18.90 | 19.53 | 47287 | 9031.89 | 2.03% |
| 2025-07-31 | 19.33 | 19.05 | -0.40 | -2.06% | 18.95 | 19.75 | 60903 | 11758.23 | 2.62% |
| 2025-07-30 | 19.81 | 19.45 | -0.36 | -1.82% | 19.20 | 19.81 | 47273 | 9179.51 | 2.03% |
| 2025-07-29 | 19.92 | 19.81 | -0.19 | -0.95% | 19.52 | 19.92 | 46892 | 9231.75 | 2.02% |
| 2025-07-28 | 19.75 | 20.00 | 0.26 | 1.32% | 19.67 | 20.09 | 50184 | 9998.96 | 2.16% |
| 2025-07-25 | 19.57 | 19.74 | 0.01 | 0.05% | 19.40 | 19.85 | 43732 | 8559.56 | 1.88% |
| 2025-07-24 | 19.35 | 19.73 | 0.38 | 1.96% | 19.35 | 20.08 | 56822 | 11230.87 | 2.44% |
| 2025-07-23 | 19.81 | 19.35 | -0.46 | -2.32% | 19.30 | 19.85 | 41992 | 8195.21 | 1.81% |
| 2025-07-22 | 20.05 | 19.81 | -0.24 | -1.20% | 19.72 | 20.10 | 34542 | 6854.83 | 1.49% |
| 2025-07-21 | 20.00 | 20.05 | 0.26 | 1.31% | 19.85 | 20.22 | 37999 | 7609.85 | 1.63% |
| 2025-07-18 | 19.75 | 19.79 | 0.07 | 0.35% | 19.72 | 20.10 | 44871 | 8919.50 | 1.93% |
| 2025-07-17 | 19.06 | 19.72 | 0.66 | 3.46% | 18.97 | 19.79 | 61079 | 11920.90 | 2.63% |
| 2025-07-16 | 19.04 | 19.06 | 0.01 | 0.05% | 18.96 | 19.31 | 28670 | 5467.21 | 1.23% |
| 2025-07-15 | 19.48 | 19.05 | -0.58 | -2.95% | 18.80 | 19.48 | 59485 | 11342.23 | 2.56% |
| 2025-07-14 | 19.56 | 19.63 | 0.06 | 0.31% | 19.51 | 19.80 | 26914 | 5279.07 | 1.16% |
| 2025-07-11 | 19.51 | 19.57 | -0.10 | -0.51% | 19.42 | 19.78 | 36267 | 7102.10 | 1.56% |
| 2025-07-10 | 19.78 | 19.67 | -0.18 | -0.91% | 19.50 | 19.93 | 34275 | 6733.47 | 1.47% |
| 2025-07-09 | 20.01 | 19.85 | -0.16 | -0.80% | 19.72 | 20.16 | 42512 | 8443.92 | 1.83% |
| 2025-07-08 | 19.34 | 20.01 | 0.66 | 3.41% | 19.25 | 20.10 | 67850 | 13432.04 | 2.92% |
| 2025-07-07 | 19.58 | 19.35 | -0.64 | -3.20% | 19.28 | 19.84 | 64616 | 12564.26 | 2.78% |
| 2025-07-04 | 20.46 | 19.99 | -0.47 | -2.30% | 19.91 | 20.88 | 81679 | 16547.32 | 3.51% |
| 2025-07-03 | 19.89 | 20.46 | 0.58 | 2.92% | 19.83 | 20.68 | 90152 | 18366.60 | 3.88% |
| 2025-07-02 | 20.27 | 19.88 | -0.48 | -2.36% | 19.73 | 20.27 | 65275 | 13024.64 | 2.81% |
| 2025-07-01 | 19.64 | 20.37 | 0.70 | 3.56% | 19.41 | 20.44 | 99593 | 19980.79 | 4.28% |
| 2025-06-30 | 19.44 | 19.67 | 0.26 | 1.34% | 19.44 | 19.77 | 38444 | 7538.55 | 1.65% |
| 2025-06-27 | 19.64 | 19.41 | -0.05 | -0.26% | 19.31 | 19.66 | 43791 | 8522.85 | 1.88% |
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。
