| 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 | 11.44 | 11.57 | 0.03 | 0.26% | 11.41 | 11.66 | 332552 | 38417.88 | 2.32% | 0.00 |
| 2025-06-13 | 11.27 | 11.54 | 0.25 | 2.21% | 11.22 | 11.73 | 593683 | 68430.84 | 4.15% | 100.00 |
| 2025-06-12 | 11.24 | 11.29 | 0.03 | 0.27% | 11.22 | 11.45 | 166336 | 18806.40 | 1.16% | 0.00 |
| 2025-06-11 | 11.23 | 11.26 | 0.05 | 0.45% | 11.22 | 11.35 | 138042 | 15596.56 | 0.96% | 0.00 |
| 2025-06-10 | 11.37 | 11.21 | -0.20 | -1.75% | 11.11 | 11.41 | 219171 | 24670.48 | 1.53% | 0.00 |
| 2025-06-09 | 11.28 | 11.41 | 0.13 | 1.15% | 11.25 | 11.50 | 258699 | 29484.00 | 1.81% | 0.00 |
| 2025-06-06 | 11.38 | 11.28 | -0.09 | -0.79% | 11.23 | 11.39 | 167893 | 18930.27 | 1.17% | 10.00 |
| 2025-06-05 | 11.40 | 11.37 | -0.02 | -0.18% | 11.29 | 11.44 | 180536 | 20489.22 | 1.26% | 10.00 |
| 2025-06-04 | 11.25 | 11.39 | 0.17 | 1.52% | 11.24 | 11.44 | 248933 | 28339.91 | 1.74% | 31.00 |
| 2025-06-03 | 11.11 | 11.22 | 0.04 | 0.36% | 11.07 | 11.32 | 211420 | 23772.62 | 1.48% | 0.00 |
| 2025-05-30 | 11.15 | 11.18 | 0.03 | 0.27% | 11.11 | 11.43 | 305271 | 34336.71 | 2.13% | 0.00 |
| 2025-05-29 | 11.03 | 11.15 | 0.08 | 0.72% | 11.01 | 11.23 | 237980 | 26568.46 | 1.66% | 0.00 |
| 2025-05-28 | 10.96 | 11.07 | 0.14 | 1.28% | 10.88 | 11.09 | 221065 | 24251.60 | 1.54% | 15.00 |
| 2025-05-27 | 11.10 | 11.03 | -0.08 | -0.72% | 10.99 | 11.10 | 153028 | 16878.12 | 1.07% | 0.00 |
| 2025-05-26 | 11.05 | 11.11 | 0.04 | 0.36% | 11.03 | 11.15 | 134139 | 14867.44 | 0.94% | 20.00 |
| 2025-05-23 | 11.13 | 11.07 | -0.05 | -0.45% | 11.07 | 11.27 | 189979 | 21223.77 | 1.33% | 0.00 |
| 2025-05-22 | 11.22 | 11.12 | -0.14 | -1.24% | 11.11 | 11.27 | 147337 | 16449.72 | 1.03% | 0.00 |
| 2025-05-21 | 11.31 | 11.26 | -0.05 | -0.44% | 11.23 | 11.34 | 136920 | 15446.16 | 0.96% | 0.00 |
| 2025-05-20 | 11.21 | 11.31 | 0.11 | 0.98% | 11.15 | 11.38 | 220789 | 24924.94 | 1.54% | 10.00 |
| 2025-05-19 | 11.23 | 11.20 | -0.05 | -0.44% | 11.07 | 11.24 | 193282 | 21567.29 | 1.35% | 10.00 |
| 2025-05-16 | 11.32 | 11.25 | -0.06 | -0.53% | 11.25 | 11.38 | 159902 | 18073.87 | 1.12% | 0.00 |
| 2025-05-15 | 11.56 | 11.31 | -0.25 | -2.16% | 11.31 | 11.57 | 230015 | 26229.32 | 1.61% | 0.00 |
| 2025-05-14 | 11.53 | 11.56 | 0.02 | 0.17% | 11.40 | 11.63 | 245176 | 28172.13 | 1.71% | 10.00 |
| 2025-05-13 | 11.71 | 11.54 | -0.04 | -0.35% | 11.52 | 11.80 | 286445 | 33297.76 | 2.00% | 0.00 |
| 2025-05-12 | 11.52 | 11.58 | 0.06 | 0.52% | 11.48 | 11.64 | 247681 | 28631.23 | 1.73% | 0.00 |
| 2025-05-09 | 11.65 | 11.52 | -0.12 | -1.03% | 11.41 | 11.77 | 299849 | 34631.73 | 2.09% | 0.00 |
| 2025-05-08 | 11.52 | 11.64 | 0.07 | 0.61% | 11.49 | 11.64 | 206931 | 23998.37 | 1.45% | 0.00 |
| 2025-05-07 | 11.75 | 11.57 | -0.05 | -0.43% | 11.49 | 11.85 | 253148 | 29418.51 | 1.77% | 10.00 |
| 2025-05-06 | 11.25 | 11.62 | 0.46 | 4.12% | 11.22 | 11.66 | 425764 | 49068.89 | 2.97% | 77.00 |
| 2025-04-30 | 11.25 | 11.16 | -0.13 | -1.15% | 11.16 | 11.35 | 259325 | 29176.33 | 1.81% | 33.00 |
| 2025-04-29 | 11.25 | 11.29 | 0.06 | 0.53% | 11.20 | 11.34 | 147194 | 16616.00 | 1.03% | 0.00 |
| 2025-04-28 | 11.47 | 11.23 | -0.22 | -1.92% | 11.20 | 11.47 | 205080 | 23158.25 | 1.43% | 0.00 |
| 2025-04-25 | 11.40 | 11.45 | 0.10 | 0.88% | 11.32 | 11.58 | 201184 | 23013.59 | 1.41% | 0.00 |
| 2025-04-24 | 11.48 | 11.35 | -0.13 | -1.13% | 11.29 | 11.50 | 234771 | 26770.85 | 1.64% | 0.00 |
| 2025-04-23 | 11.46 | 11.48 | 0.11 | 0.97% | 11.36 | 11.58 | 275891 | 31635.15 | 1.93% | 0.00 |
| 2025-04-22 | 11.40 | 11.37 | -0.03 | -0.26% | 11.33 | 11.54 | 201934 | 23062.05 | 1.41% | 0.00 |
| 2025-04-21 | 11.25 | 11.40 | 0.17 | 1.51% | 11.15 | 11.42 | 212255 | 23990.29 | 1.48% | 0.00 |
| 2025-04-18 | 11.63 | 11.23 | -0.33 | -2.85% | 11.14 | 11.68 | 358485 | 40493.09 | 2.50% | 0.00 |
| 2025-04-17 | 11.42 | 11.56 | 0.04 | 0.35% | 11.38 | 11.76 | 261173 | 30313.72 | 1.82% | 0.00 |
| 2025-04-16 | 11.60 | 11.52 | -0.15 | -1.29% | 11.34 | 11.63 | 258692 | 29727.72 | 1.81% | 0.00 |
| 2025-04-15 | 11.90 | 11.67 | -0.12 | -1.02% | 11.56 | 12.05 | 398046 | 46762.01 | 2.78% | 0.00 |
| 2025-04-14 | 11.93 | 11.79 | 0.03 | 0.26% | 11.69 | 11.98 | 293442 | 34695.06 | 2.05% | 14.00 |
| 2025-04-11 | 11.70 | 11.76 | -0.06 | -0.51% | 11.61 | 11.93 | 311382 | 36595.30 | 2.17% | 10.00 |
| 2025-04-10 | 12.11 | 11.82 | 0.09 | 0.77% | 11.80 | 12.15 | 356764 | 42589.45 | 2.49% | 0.00 |
| 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 |
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。
