| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.56 | 11.73 | -0.02 | -0.17% | 11.20 | 11.91 | 403186 | 46937.04 | 2.82% | 0.00 |
| 2025-04-08 | 11.52 | 11.75 | 0.52 | 4.63% | 11.51 | 11.95 | 497146 | 58165.01 | 3.47% | 0.00 |
| 2025-04-07 | 12.46 | 11.23 | -1.74 | -13.42% | 10.92 | 12.57 | 681475 | 79538.50 | 4.76% | 0.00 |
| 2025-04-03 | 12.79 | 12.97 | 0.06 | 0.46% | 12.75 | 13.19 | 384737 | 49741.86 | 2.69% | 14.00 |
| 2025-04-02 | 13.01 | 12.91 | -0.15 | -1.15% | 12.85 | 13.07 | 168602 | 21846.43 | 1.18% | 0.00 |
| 2025-04-01 | 12.90 | 13.06 | 0.18 | 1.40% | 12.89 | 13.23 | 247342 | 32340.04 | 1.73% | 0.00 |
| 2025-03-31 | 12.97 | 12.88 | -0.19 | -1.45% | 12.79 | 13.07 | 233865 | 30192.17 | 1.63% | 0.00 |
| 2025-03-28 | 13.16 | 13.07 | -0.09 | -0.68% | 13.06 | 13.49 | 276369 | 36582.65 | 1.93% | 0.00 |
| 2025-03-27 | 13.18 | 13.16 | -0.06 | -0.45% | 13.02 | 13.37 | 206447 | 27238.42 | 1.44% | 0.00 |
| 2025-03-26 | 13.11 | 13.22 | 0.08 | 0.61% | 13.09 | 13.41 | 255892 | 33862.29 | 1.79% | 0.00 |
| 2025-03-25 | 13.28 | 13.14 | -0.19 | -1.43% | 12.92 | 13.34 | 294236 | 38644.30 | 2.06% | 0.00 |
| 2025-03-24 | 13.23 | 13.33 | 0.07 | 0.53% | 13.07 | 13.36 | 279826 | 36961.30 | 1.95% | 0.00 |
| 2025-03-21 | 13.36 | 13.26 | -0.26 | -1.92% | 13.22 | 13.54 | 305934 | 40867.25 | 2.14% | 0.00 |
| 2025-03-20 | 13.81 | 13.52 | -0.14 | -1.02% | 13.45 | 13.89 | 376969 | 51258.29 | 2.63% | 0.00 |
| 2025-03-19 | 13.88 | 13.66 | -0.19 | -1.37% | 13.61 | 13.94 | 430410 | 59082.36 | 3.01% | 2.00 |
| 2025-03-18 | 13.66 | 13.85 | 0.19 | 1.39% | 13.61 | 13.99 | 523465 | 72313.83 | 3.66% | 0.00 |
| 2025-03-17 | 13.65 | 13.66 | 0.04 | 0.29% | 13.42 | 13.92 | 597011 | 81583.61 | 4.17% | 0.00 |
| 2025-03-14 | 13.14 | 13.62 | 0.54 | 4.13% | 13.02 | 13.63 | 531640 | 71362.52 | 3.71% | 28.00 |
| 2025-03-13 | 13.21 | 13.08 | -0.19 | -1.43% | 12.96 | 13.29 | 245838 | 32160.17 | 1.72% | 0.00 |
| 2025-03-12 | 13.45 | 13.27 | -0.10 | -0.75% | 13.25 | 13.49 | 305491 | 40801.09 | 2.13% | 20.00 |
| 2025-03-11 | 13.10 | 13.37 | 0.09 | 0.68% | 13.08 | 13.40 | 266369 | 35393.14 | 1.86% | 0.00 |
| 2025-03-10 | 13.30 | 13.28 | 0.06 | 0.45% | 13.12 | 13.49 | 335450 | 44518.57 | 2.34% | 0.00 |
| 2025-03-07 | 13.15 | 13.22 | 0.02 | 0.15% | 13.09 | 13.53 | 512802 | 68388.94 | 3.58% | 15.00 |
| 2025-03-06 | 12.60 | 13.20 | 0.69 | 5.52% | 12.59 | 13.22 | 623928 | 81148.73 | 4.36% | 0.00 |
| 2025-03-05 | 12.64 | 12.51 | -0.17 | -1.34% | 12.42 | 12.67 | 162068 | 20261.67 | 1.13% | 0.00 |
| 2025-03-04 | 12.56 | 12.68 | 0.08 | 0.63% | 12.50 | 12.70 | 149354 | 18860.11 | 1.04% | 0.00 |
| 2025-03-03 | 12.43 | 12.60 | 0.17 | 1.37% | 12.40 | 12.76 | 243900 | 30778.75 | 1.70% | 0.00 |
| 2025-02-28 | 12.82 | 12.43 | -0.47 | -3.64% | 12.39 | 12.86 | 310026 | 39047.54 | 2.17% | 0.00 |
| 2025-02-27 | 12.77 | 12.90 | 0.08 | 0.62% | 12.67 | 13.07 | 347884 | 44808.55 | 2.43% | 7.00 |
| 2025-02-26 | 12.65 | 12.82 | 0.19 | 1.50% | 12.57 | 12.89 | 256053 | 32631.88 | 1.79% | 0.00 |
| 2025-02-25 | 12.68 | 12.63 | -0.18 | -1.41% | 12.55 | 12.81 | 242587 | 30761.07 | 1.69% | 0.00 |
| 2025-02-24 | 13.10 | 12.81 | -0.26 | -1.99% | 12.75 | 13.14 | 383328 | 49389.16 | 2.68% | 10.00 |
| 2025-02-21 | 12.98 | 13.07 | 0.10 | 0.77% | 12.78 | 13.11 | 318876 | 41333.49 | 2.23% | 0.00 |
| 2025-02-20 | 12.96 | 12.97 | 0.03 | 0.23% | 12.81 | 13.05 | 241716 | 31272.35 | 1.69% | 0.00 |
| 2025-02-19 | 12.64 | 12.94 | 0.29 | 2.29% | 12.62 | 12.95 | 250964 | 32253.97 | 1.75% | 12.00 |
| 2025-02-18 | 12.94 | 12.65 | -0.40 | -3.07% | 12.61 | 13.04 | 259671 | 33367.13 | 1.81% | 0.00 |
| 2025-02-17 | 12.93 | 13.05 | 0.17 | 1.32% | 12.89 | 13.34 | 421786 | 55264.73 | 2.95% | 0.00 |
| 2025-02-14 | 12.75 | 12.88 | 0.10 | 0.78% | 12.73 | 12.96 | 220621 | 28360.64 | 1.54% | 0.00 |
| 2025-02-13 | 12.90 | 12.78 | -0.15 | -1.16% | 12.78 | 13.31 | 322304 | 41907.48 | 2.25% | 1.00 |
| 2025-02-12 | 12.81 | 12.93 | 0.07 | 0.54% | 12.67 | 12.93 | 225584 | 28855.20 | 1.58% | 0.00 |
| 2025-02-11 | 12.98 | 12.86 | -0.13 | -1.00% | 12.73 | 12.99 | 191708 | 24548.23 | 1.34% | 9.00 |
| 2025-02-10 | 12.88 | 12.99 | 0.11 | 0.85% | 12.82 | 13.06 | 304842 | 39453.70 | 2.13% | 0.00 |
| 2025-02-07 | 12.66 | 12.88 | 0.19 | 1.50% | 12.63 | 13.07 | 410670 | 53084.47 | 2.87% | 0.00 |
| 2025-02-06 | 12.38 | 12.69 | 0.26 | 2.09% | 12.36 | 12.73 | 272587 | 34351.15 | 1.90% | 0.00 |
| 2025-02-05 | 12.47 | 12.43 | 0.08 | 0.65% | 12.36 | 12.64 | 170527 | 21241.58 | 1.19% | 0.00 |
| 2025-01-27 | 12.43 | 12.35 | -0.05 | -0.40% | 12.34 | 12.53 | 172615 | 21439.17 | 1.21% | 0.00 |
| 2025-01-24 | 12.34 | 12.40 | 0.06 | 0.49% | 12.28 | 12.48 | 196167 | 24297.44 | 1.37% | 0.00 |
| 2025-01-23 | 12.56 | 12.34 | -0.10 | -0.80% | 12.33 | 12.67 | 237942 | 29751.57 | 1.66% | 27.00 |
| 2025-01-22 | 12.41 | 12.44 | -0.05 | -0.40% | 12.34 | 12.51 | 198201 | 24587.16 | 1.38% | 0.00 |
| 2025-01-21 | 12.61 | 12.49 | -0.12 | -0.95% | 12.24 | 12.66 | 294778 | 36588.75 | 2.06% | 38.00 |
| 2025-01-20 | 12.33 | 12.61 | 0.42 | 3.45% | 12.31 | 12.74 | 468242 | 58557.24 | 3.27% | 3.00 |
| 2025-01-17 | 11.80 | 12.19 | 0.39 | 3.31% | 11.79 | 12.50 | 475570 | 58121.38 | 3.32% | 0.00 |
| 2025-01-16 | 11.83 | 11.80 | 0.03 | 0.25% | 11.72 | 12.03 | 192320 | 22824.93 | 1.34% | 0.00 |
| 2025-01-15 | 11.92 | 11.77 | -0.18 | -1.51% | 11.74 | 12.02 | 167886 | 19862.01 | 1.17% | 0.00 |
| 2025-01-14 | 11.57 | 11.95 | 0.41 | 3.55% | 11.51 | 12.00 | 275172 | 32402.32 | 1.92% | 0.00 |
| 2025-01-13 | 11.45 | 11.54 | 0.06 | 0.52% | 11.41 | 11.63 | 130264 | 15020.41 | 0.91% | 0.00 |
| 2025-01-10 | 11.70 | 11.48 | -0.23 | -1.96% | 11.48 | 11.88 | 172893 | 20187.57 | 1.21% | 0.00 |
| 2025-01-09 | 11.72 | 11.71 | -0.05 | -0.43% | 11.65 | 11.83 | 128248 | 15055.68 | 0.90% | 0.00 |
| 2025-01-08 | 11.86 | 11.76 | -0.13 | -1.09% | 11.50 | 11.90 | 225069 | 26349.25 | 1.57% | 0.00 |
| 2025-01-07 | 11.84 | 11.89 | 0.05 | 0.42% | 11.75 | 11.92 | 141123 | 16712.92 | 0.99% | 0.00 |
| 2025-01-06 | 11.95 | 11.84 | -0.09 | -0.75% | 11.72 | 12.04 | 197079 | 23379.60 | 1.38% | 0.00 |
| 2025-01-03 | 12.24 | 11.93 | -0.24 | -1.97% | 11.90 | 12.29 | 223465 | 26990.95 | 1.56% | 0.00 |
| 2025-01-02 | 12.41 | 12.17 | -0.26 | -2.09% | 12.04 | 12.56 | 249881 | 30845.85 | 1.75% | 0.00 |
| 2024-12-31 | 12.88 | 12.43 | -0.45 | -3.49% | 12.42 | 12.93 | 249422 | 31443.25 | 1.74% | 0.00 |
| 2024-12-30 | 12.72 | 12.88 | 0.12 | 0.94% | 12.60 | 12.98 | 223766 | 28787.55 | 1.56% | 0.00 |
| 2024-12-27 | 12.74 | 12.76 | 0.02 | 0.16% | 12.70 | 12.91 | 176520 | 22627.60 | 1.23% | 0.00 |
| 2024-12-26 | 12.66 | 12.74 | 0.08 | 0.63% | 12.64 | 12.77 | 114877 | 14622.98 | 0.80% | 0.00 |
| 2024-12-25 | 12.81 | 12.66 | -0.15 | -1.17% | 12.60 | 12.84 | 157548 | 19978.79 | 1.10% | 0.00 |
| 2024-12-24 | 12.78 | 12.81 | 0.12 | 0.95% | 12.71 | 13.04 | 229185 | 29482.12 | 1.60% | 0.00 |
| 2024-12-23 | 12.82 | 12.69 | -0.13 | -1.01% | 12.67 | 12.95 | 220773 | 28252.90 | 1.54% | 0.00 |
| 2024-12-20 | 12.90 | 12.82 | -0.09 | -0.70% | 12.75 | 12.99 | 255272 | 32776.79 | 1.78% | 0.00 |
| 2024-12-19 | 12.65 | 12.91 | 0.14 | 1.10% | 12.58 | 12.95 | 217226 | 27832.85 | 1.52% | 0.00 |
| 2024-12-18 | 12.83 | 12.77 | -0.08 | -0.62% | 12.76 | 12.98 | 246112 | 31648.36 | 1.72% | 0.00 |
| 2024-12-17 | 13.28 | 12.85 | -0.50 | -3.75% | 12.82 | 13.30 | 425140 | 55115.96 | 2.97% | 0.00 |
| 2024-12-16 | 13.19 | 13.35 | 0.16 | 1.21% | 13.12 | 13.60 | 503061 | 67050.91 | 3.51% | 0.00 |
| 2024-12-13 | 13.36 | 13.19 | -0.26 | -1.93% | 13.11 | 13.67 | 497998 | 66041.15 | 3.48% | 0.00 |
| 2024-12-12 | 13.37 | 13.45 | 0.15 | 1.13% | 13.16 | 13.45 | 295722 | 39356.89 | 2.07% | 2.00 |
| 2024-12-11 | 13.25 | 13.30 | 0.05 | 0.38% | 13.15 | 13.34 | 255435 | 33869.73 | 1.78% | 0.00 |
| 2024-12-10 | 13.55 | 13.25 | 0.21 | 1.61% | 13.21 | 13.68 | 586502 | 79150.11 | 4.10% | 0.00 |
| 2024-12-09 | 13.23 | 13.04 | -0.16 | -1.21% | 12.92 | 13.27 | 307289 | 40205.19 | 2.15% | 44.00 |
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。
