| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.30 | 15.82 | 0.65 | 4.28% | 15.26 | 15.90 | 377103 | 58679.42 | 2.63% | 0.00 |
| 2026-02-02 | 15.41 | 15.17 | -0.36 | -2.32% | 15.12 | 15.58 | 300454 | 46155.78 | 2.10% | 0.00 |
| 2026-01-30 | 15.72 | 15.53 | -0.18 | -1.15% | 15.05 | 15.80 | 349482 | 53966.09 | 2.44% | 3.00 |
| 2026-01-29 | 15.90 | 15.71 | -0.35 | -2.18% | 15.60 | 16.22 | 345862 | 54923.56 | 2.42% | 10.00 |
| 2026-01-28 | 16.00 | 16.06 | -0.01 | -0.06% | 15.92 | 16.18 | 277225 | 44525.10 | 1.94% | 0.00 |
| 2026-01-27 | 16.28 | 16.07 | -0.15 | -0.92% | 15.70 | 16.28 | 381550 | 60865.91 | 2.66% | 0.00 |
| 2026-01-26 | 16.61 | 16.22 | -0.36 | -2.17% | 16.11 | 16.70 | 502734 | 82078.40 | 3.51% | 1.00 |
| 2026-01-23 | 16.55 | 16.58 | 0.39 | 2.41% | 16.31 | 16.73 | 530212 | 87755.36 | 3.70% | 2.00 |
| 2026-01-22 | 16.43 | 16.19 | -0.38 | -2.29% | 16.11 | 16.53 | 479926 | 77983.21 | 3.35% | 20.00 |
| 2026-01-21 | 16.02 | 16.57 | 0.16 | 0.98% | 15.93 | 16.67 | 914953 | 149672.81 | 6.39% | 0.00 |
| 2026-01-20 | 16.29 | 16.41 | 1.20 | 7.89% | 15.97 | 17.77 | 1520957 | 252793.39 | 10.62% | 32.00 |
| 2026-01-19 | 14.72 | 15.21 | 0.48 | 3.26% | 14.65 | 15.36 | 480490 | 72597.96 | 3.36% | 2.00 |
| 2026-01-16 | 14.69 | 14.73 | 0.10 | 0.68% | 14.61 | 14.93 | 372348 | 54903.36 | 2.60% | 0.00 |
| 2026-01-15 | 14.49 | 14.63 | 0.13 | 0.90% | 14.42 | 14.74 | 284159 | 41489.86 | 1.98% | 0.00 |
| 2026-01-14 | 14.58 | 14.50 | -0.11 | -0.75% | 14.28 | 14.84 | 363701 | 53061.25 | 2.54% | 0.00 |
| 2026-01-13 | 14.88 | 14.61 | -0.20 | -1.35% | 14.55 | 14.91 | 411496 | 60622.34 | 2.87% | 11.00 |
| 2026-01-12 | 14.72 | 14.81 | 0.24 | 1.65% | 14.54 | 14.87 | 403581 | 59291.27 | 2.82% | 1.00 |
| 2026-01-09 | 14.32 | 14.57 | 0.24 | 1.67% | 14.17 | 14.58 | 359653 | 51730.18 | 2.51% | 12.00 |
| 2026-01-08 | 14.36 | 14.33 | -0.03 | -0.21% | 14.21 | 14.43 | 212284 | 30393.03 | 1.48% | 0.00 |
| 2026-01-07 | 14.50 | 14.36 | -0.14 | -0.97% | 14.32 | 14.64 | 292332 | 42230.41 | 2.04% | 0.00 |
| 2026-01-06 | 14.20 | 14.50 | 0.25 | 1.75% | 14.17 | 14.55 | 377717 | 54336.20 | 2.64% | 7.00 |
| 2026-01-05 | 13.81 | 14.25 | 0.70 | 5.17% | 13.80 | 14.29 | 484145 | 68456.50 | 3.38% | 5.00 |
| 2025-12-31 | 13.52 | 13.55 | 0.07 | 0.52% | 13.50 | 13.70 | 186622 | 25412.55 | 1.30% | 0.00 |
| 2025-12-30 | 13.43 | 13.48 | 0.07 | 0.52% | 13.39 | 13.64 | 154988 | 20950.46 | 1.08% | 0.00 |
| 2025-12-29 | 13.51 | 13.41 | -0.10 | -0.74% | 13.34 | 13.52 | 160819 | 21569.45 | 1.12% | 0.00 |
| 2025-12-26 | 13.60 | 13.51 | -0.11 | -0.81% | 13.47 | 13.66 | 144448 | 19593.98 | 1.01% | 0.00 |
| 2025-12-25 | 13.49 | 13.62 | 0.13 | 0.96% | 13.44 | 13.69 | 145901 | 19870.99 | 1.02% | 0.00 |
| 2025-12-24 | 13.39 | 13.49 | 0.07 | 0.52% | 13.36 | 13.59 | 161745 | 21852.24 | 1.13% | 0.00 |
| 2025-12-23 | 13.43 | 13.42 | -0.02 | -0.15% | 13.33 | 13.59 | 140977 | 18957.97 | 0.98% | 0.00 |
| 2025-12-22 | 13.55 | 13.44 | -0.05 | -0.37% | 13.42 | 13.58 | 161474 | 21773.48 | 1.13% | 0.00 |
| 2025-12-19 | 13.41 | 13.49 | 0.07 | 0.52% | 13.38 | 13.52 | 156133 | 21042.38 | 1.09% | 0.00 |
| 2025-12-18 | 13.38 | 13.42 | 0.00 | 0.00% | 13.30 | 13.50 | 135318 | 18141.48 | 0.95% | 0.00 |
| 2025-12-17 | 13.31 | 13.42 | 0.10 | 0.75% | 13.09 | 13.47 | 182732 | 24252.06 | 1.28% | 16.00 |
| 2025-12-16 | 13.28 | 13.32 | 0.01 | 0.08% | 13.15 | 13.40 | 173643 | 23064.75 | 1.21% | 10.00 |
| 2025-12-15 | 13.51 | 13.31 | -0.24 | -1.77% | 13.29 | 13.57 | 150898 | 20225.78 | 1.05% | 0.00 |
| 2025-12-12 | 13.46 | 13.55 | 0.11 | 0.82% | 13.43 | 13.58 | 133026 | 17981.07 | 0.93% | 0.00 |
| 2025-12-11 | 13.51 | 13.44 | -0.06 | -0.44% | 13.44 | 13.64 | 133144 | 17981.12 | 0.93% | 0.00 |
| 2025-12-10 | 13.45 | 13.50 | 0.05 | 0.37% | 13.35 | 13.56 | 160784 | 21651.40 | 1.12% | 0.00 |
| 2025-12-09 | 13.66 | 13.45 | -0.21 | -1.54% | 13.44 | 13.70 | 133972 | 18135.72 | 0.94% | 0.00 |
| 2025-12-08 | 13.81 | 13.66 | -0.11 | -0.80% | 13.66 | 13.89 | 144623 | 19899.13 | 1.01% | 0.00 |
| 2025-12-05 | 13.58 | 13.77 | 0.17 | 1.25% | 13.53 | 13.85 | 128183 | 17535.64 | 0.90% | 8.00 |
| 2025-12-04 | 13.53 | 13.60 | 0.08 | 0.59% | 13.43 | 13.70 | 129443 | 17574.80 | 0.90% | 1.00 |
| 2025-12-03 | 13.57 | 13.52 | -0.06 | -0.44% | 13.46 | 13.63 | 102122 | 13802.62 | 0.71% | 20.00 |
| 2025-12-02 | 13.56 | 13.58 | -0.02 | -0.15% | 13.43 | 13.76 | 140440 | 19076.57 | 0.98% | 10.00 |
| 2025-12-01 | 13.65 | 13.60 | 0.03 | 0.22% | 13.51 | 13.87 | 171984 | 23466.77 | 1.20% | 0.00 |
| 2025-11-28 | 13.47 | 13.57 | 0.12 | 0.89% | 13.40 | 13.59 | 125822 | 16992.17 | 0.88% | 0.00 |
| 2025-11-27 | 13.51 | 13.45 | -0.06 | -0.44% | 13.45 | 13.57 | 147024 | 19862.73 | 1.03% | 0.00 |
| 2025-11-26 | 13.61 | 13.51 | -0.11 | -0.81% | 13.41 | 13.63 | 200698 | 27159.47 | 1.40% | 0.00 |
| 2025-11-25 | 13.48 | 13.62 | 0.22 | 1.64% | 13.38 | 13.72 | 192288 | 26132.93 | 1.34% | 0.00 |
| 2025-11-24 | 13.47 | 13.40 | 0.02 | 0.15% | 13.38 | 13.55 | 161334 | 21717.97 | 1.13% | 0.00 |
| 2025-11-21 | 13.68 | 13.38 | -0.31 | -2.26% | 13.27 | 13.74 | 265057 | 35696.59 | 1.85% | 0.00 |
| 2025-11-20 | 13.82 | 13.69 | -0.07 | -0.51% | 13.68 | 13.92 | 152126 | 20963.53 | 1.06% | 1.00 |
| 2025-11-19 | 13.95 | 13.76 | -0.17 | -1.22% | 13.70 | 14.08 | 162039 | 22404.02 | 1.13% | 0.00 |
| 2025-11-18 | 14.16 | 13.93 | -0.21 | -1.49% | 13.80 | 14.17 | 233759 | 32582.10 | 1.63% | 0.00 |
| 2025-11-17 | 14.21 | 14.14 | -0.08 | -0.56% | 13.87 | 14.40 | 300983 | 42455.86 | 2.10% | 0.00 |
| 2025-11-14 | 14.34 | 14.22 | -0.17 | -1.18% | 14.22 | 14.45 | 196223 | 28088.46 | 1.37% | 0.00 |
| 2025-11-13 | 14.21 | 14.39 | 0.06 | 0.42% | 14.17 | 14.53 | 273399 | 39400.65 | 1.91% | 0.00 |
| 2025-11-12 | 14.02 | 14.33 | 0.33 | 2.36% | 13.86 | 14.48 | 415749 | 59191.63 | 2.90% | 0.00 |
| 2025-11-11 | 14.10 | 14.00 | -0.10 | -0.71% | 13.96 | 14.20 | 175424 | 24629.90 | 1.23% | 0.00 |
| 2025-11-10 | 14.00 | 14.10 | 0.16 | 1.15% | 13.81 | 14.17 | 273218 | 38325.07 | 1.91% | 0.00 |
| 2025-11-07 | 14.27 | 13.94 | -0.42 | -2.92% | 13.93 | 14.29 | 366823 | 51613.25 | 2.56% | 5.00 |
| 2025-11-06 | 14.18 | 14.36 | 0.15 | 1.06% | 14.10 | 14.36 | 238019 | 33932.33 | 1.66% | 23.00 |
| 2025-11-05 | 14.30 | 14.21 | -0.22 | -1.52% | 14.09 | 14.38 | 265686 | 37772.44 | 1.86% | 0.00 |
| 2025-11-04 | 14.70 | 14.43 | -0.31 | -2.10% | 14.27 | 14.95 | 425233 | 61707.42 | 2.97% | 0.00 |
| 2025-11-03 | 14.27 | 14.74 | 0.48 | 3.37% | 14.22 | 14.78 | 573627 | 83533.05 | 4.01% | 12.00 |
| 2025-10-31 | 14.24 | 14.26 | 0.03 | 0.21% | 14.07 | 14.39 | 333454 | 47370.54 | 2.33% | 0.00 |
| 2025-10-30 | 14.19 | 14.23 | 0.04 | 0.28% | 14.11 | 14.48 | 364811 | 52266.49 | 2.55% | 0.00 |
| 2025-10-29 | 14.18 | 14.19 | -0.10 | -0.70% | 13.99 | 14.24 | 359053 | 50608.34 | 2.51% | 0.00 |
| 2025-10-28 | 14.48 | 14.29 | -0.23 | -1.58% | 14.25 | 14.61 | 296063 | 42653.71 | 2.07% | 1.00 |
| 2025-10-27 | 14.56 | 14.52 | 0.08 | 0.55% | 14.29 | 14.60 | 395360 | 57209.92 | 2.76% | 3.00 |
| 2025-10-24 | 14.60 | 14.44 | -0.16 | -1.10% | 14.34 | 14.64 | 326322 | 47096.25 | 2.28% | 0.00 |
| 2025-10-23 | 14.14 | 14.60 | 0.43 | 3.03% | 13.94 | 14.62 | 422729 | 60320.95 | 2.95% | 13.00 |
| 2025-10-22 | 14.45 | 14.17 | -0.36 | -2.48% | 14.12 | 14.45 | 400653 | 57020.15 | 2.80% | 0.00 |
| 2025-10-21 | 14.28 | 14.53 | 0.30 | 2.11% | 14.27 | 14.78 | 507826 | 73637.62 | 3.55% | 1.00 |
| 2025-10-20 | 14.50 | 14.23 | -0.10 | -0.70% | 14.09 | 14.55 | 564355 | 80321.36 | 3.94% | 1.00 |
| 2025-10-17 | 14.14 | 14.33 | 0.07 | 0.49% | 14.13 | 14.95 | 774955 | 112973.57 | 5.41% | 75.00 |
| 2025-10-16 | 14.07 | 14.26 | 0.08 | 0.56% | 13.92 | 14.43 | 646027 | 91962.77 | 4.51% | 21.00 |
| 2025-10-15 | 13.98 | 14.18 | 0.48 | 3.50% | 13.98 | 14.38 | 821568 | 116469.23 | 5.74% | 22.00 |
| 2025-10-14 | 13.87 | 13.70 | -0.19 | -1.37% | 13.60 | 13.92 | 438513 | 60189.05 | 3.06% | 8.00 |
| 2025-10-13 | 13.11 | 13.89 | 0.34 | 2.51% | 13.11 | 14.15 | 671171 | 92076.02 | 4.69% | 0.00 |
华测检测(300012)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。
