| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 13.52 | 13.60 | -0.06 | -0.44% | 13.43 | 13.76 | 467315 | 63539.67 | 3.26% | 8.00 |
| 2025-10-09 | 12.90 | 13.66 | 0.80 | 6.22% | 12.90 | 13.80 | 777768 | 104639.55 | 5.43% | 21.00 |
| 2025-09-30 | 12.85 | 12.86 | -0.02 | -0.16% | 12.80 | 12.95 | 231944 | 29851.90 | 1.62% | 0.00 |
| 2025-09-29 | 12.71 | 12.88 | 0.17 | 1.34% | 12.60 | 12.89 | 252444 | 32200.74 | 1.76% | 0.00 |
| 2025-09-26 | 12.90 | 12.71 | -0.21 | -1.63% | 12.71 | 12.91 | 214853 | 27504.09 | 1.50% | 0.00 |
| 2025-09-25 | 12.84 | 12.92 | 0.01 | 0.08% | 12.81 | 12.98 | 272557 | 35238.11 | 1.90% | 0.00 |
| 2025-09-24 | 12.61 | 12.91 | 0.25 | 1.97% | 12.54 | 12.92 | 293854 | 37532.34 | 2.05% | 0.00 |
| 2025-09-23 | 12.80 | 12.66 | -0.10 | -0.78% | 12.43 | 13.08 | 331727 | 41992.62 | 2.32% | 0.00 |
| 2025-09-22 | 12.79 | 12.76 | -0.02 | -0.16% | 12.63 | 12.84 | 206673 | 26285.36 | 1.44% | 0.20 |
| 2025-09-19 | 12.87 | 12.78 | -0.14 | -1.08% | 12.71 | 12.96 | 299031 | 38314.18 | 2.09% | 0.00 |
| 2025-09-18 | 13.09 | 12.92 | -0.14 | -1.07% | 12.78 | 13.26 | 400595 | 52316.16 | 2.80% | 0.00 |
| 2025-09-17 | 13.10 | 13.06 | -0.05 | -0.38% | 12.93 | 13.12 | 287841 | 37489.60 | 2.01% | 0.00 |
| 2025-09-16 | 13.20 | 13.11 | -0.14 | -1.06% | 12.96 | 13.28 | 327694 | 42916.26 | 2.29% | 0.00 |
| 2025-09-15 | 13.45 | 13.25 | 0.03 | 0.23% | 13.20 | 13.62 | 309908 | 41325.85 | 2.16% | 0.00 |
| 2025-09-12 | 13.38 | 13.22 | -0.19 | -1.42% | 13.21 | 13.45 | 309613 | 41172.96 | 2.16% | 0.00 |
| 2025-09-11 | 13.15 | 13.41 | 0.18 | 1.36% | 13.01 | 13.42 | 361793 | 47848.21 | 2.53% | 64.00 |
| 2025-09-10 | 13.56 | 13.23 | -0.03 | -0.23% | 13.19 | 13.86 | 412896 | 55250.42 | 2.88% | 0.00 |
| 2025-09-09 | 13.42 | 13.26 | -0.20 | -1.49% | 13.20 | 13.49 | 332730 | 44420.41 | 2.32% | 0.00 |
| 2025-09-08 | 13.13 | 13.46 | 0.39 | 2.98% | 13.13 | 13.52 | 412433 | 55279.01 | 2.88% | 0.00 |
| 2025-09-05 | 12.82 | 13.07 | 0.25 | 1.95% | 12.77 | 13.10 | 328333 | 42486.96 | 2.29% | 120.00 |
| 2025-09-04 | 12.92 | 12.82 | -0.10 | -0.77% | 12.61 | 13.17 | 358566 | 46276.87 | 2.50% | 0.00 |
| 2025-09-03 | 13.20 | 12.92 | -0.26 | -1.97% | 12.86 | 13.29 | 339968 | 44385.22 | 2.37% | 0.00 |
| 2025-09-02 | 13.48 | 13.18 | -0.33 | -2.44% | 13.08 | 13.55 | 407366 | 54013.30 | 2.85% | 0.00 |
| 2025-09-01 | 13.54 | 13.51 | -0.04 | -0.30% | 13.46 | 13.64 | 324209 | 43878.30 | 2.26% | 0.00 |
| 2025-08-29 | 13.75 | 13.55 | -0.18 | -1.31% | 13.51 | 13.77 | 357312 | 48637.39 | 2.50% | 0.00 |
| 2025-08-28 | 13.56 | 13.73 | 0.12 | 0.88% | 13.25 | 13.80 | 561142 | 75962.51 | 3.92% | 0.00 |
| 2025-08-27 | 14.06 | 13.61 | -0.45 | -3.20% | 13.58 | 14.15 | 632372 | 87884.66 | 4.42% | 0.00 |
| 2025-08-26 | 14.01 | 14.06 | 0.07 | 0.50% | 13.77 | 14.35 | 775748 | 109050.34 | 5.42% | 10.00 |
| 2025-08-25 | 13.28 | 13.99 | 0.90 | 6.88% | 13.28 | 14.04 | 1123316 | 154853.70 | 7.85% | 0.00 |
| 2025-08-22 | 12.99 | 13.09 | 0.25 | 1.95% | 12.83 | 13.09 | 614831 | 79877.23 | 4.29% | 10.00 |
| 2025-08-21 | 12.82 | 12.84 | 0.02 | 0.16% | 12.75 | 12.92 | 313738 | 40275.60 | 2.19% | 0.00 |
| 2025-08-20 | 12.63 | 12.82 | 0.16 | 1.26% | 12.53 | 12.82 | 288322 | 36452.61 | 2.01% | 0.00 |
| 2025-08-19 | 12.77 | 12.66 | -0.09 | -0.71% | 12.62 | 12.84 | 337216 | 42845.76 | 2.36% | 0.00 |
| 2025-08-18 | 12.43 | 12.75 | 0.34 | 2.74% | 12.42 | 13.03 | 542677 | 68942.38 | 3.79% | 0.00 |
| 2025-08-15 | 12.20 | 12.41 | 0.19 | 1.55% | 12.20 | 12.43 | 306530 | 37846.15 | 2.14% | 0.00 |
| 2025-08-14 | 12.42 | 12.22 | -0.23 | -1.85% | 12.17 | 12.49 | 318980 | 39333.04 | 2.23% | 0.00 |
| 2025-08-13 | 12.32 | 12.45 | 0.15 | 1.22% | 12.27 | 12.49 | 359130 | 44509.99 | 2.51% | 0.00 |
| 2025-08-12 | 12.39 | 12.30 | -0.10 | -0.81% | 12.26 | 12.40 | 208143 | 25635.02 | 1.45% | 0.00 |
| 2025-08-11 | 12.20 | 12.40 | 0.23 | 1.89% | 12.18 | 12.40 | 275521 | 33904.99 | 1.92% | 0.00 |
| 2025-08-08 | 12.24 | 12.17 | -0.12 | -0.98% | 12.16 | 12.28 | 221540 | 27032.93 | 1.55% | 28.00 |
| 2025-08-07 | 12.38 | 12.29 | -0.07 | -0.57% | 12.19 | 12.41 | 244353 | 30050.76 | 1.71% | 0.00 |
| 2025-08-06 | 12.31 | 12.36 | 0.01 | 0.08% | 12.27 | 12.36 | 187548 | 23116.68 | 1.31% | 0.00 |
| 2025-08-05 | 12.32 | 12.35 | 0.05 | 0.41% | 12.28 | 12.50 | 233618 | 28852.50 | 1.63% | 0.00 |
| 2025-08-04 | 12.22 | 12.30 | 0.03 | 0.24% | 12.10 | 12.30 | 185880 | 22700.58 | 1.30% | 61.00 |
| 2025-08-01 | 12.24 | 12.27 | 0.10 | 0.82% | 12.20 | 12.46 | 240551 | 29607.79 | 1.68% | 0.00 |
| 2025-07-31 | 12.46 | 12.17 | -0.29 | -2.33% | 12.12 | 12.49 | 344448 | 42368.44 | 2.41% | 2.00 |
| 2025-07-30 | 12.60 | 12.46 | -0.13 | -1.03% | 12.36 | 12.66 | 326364 | 40849.84 | 2.28% | 0.00 |
| 2025-07-29 | 12.47 | 12.59 | 0.12 | 0.96% | 12.33 | 12.61 | 299160 | 37342.08 | 2.09% | 0.00 |
| 2025-07-28 | 12.53 | 12.47 | -0.06 | -0.48% | 12.38 | 12.58 | 247114 | 30757.46 | 1.73% | 0.00 |
| 2025-07-25 | 12.65 | 12.53 | -0.12 | -0.95% | 12.49 | 12.78 | 355600 | 44789.61 | 2.48% | 0.00 |
| 2025-07-24 | 12.20 | 12.65 | 0.49 | 4.03% | 12.18 | 12.65 | 627011 | 78456.82 | 4.38% | 20.00 |
| 2025-07-23 | 12.49 | 12.16 | -0.16 | -1.30% | 12.15 | 12.50 | 341642 | 42018.11 | 2.39% | 0.00 |
| 2025-07-22 | 12.25 | 12.32 | 0.06 | 0.49% | 12.19 | 12.35 | 309363 | 37983.67 | 2.16% | 52.00 |
| 2025-07-21 | 12.19 | 12.26 | 0.03 | 0.25% | 12.15 | 12.26 | 225192 | 27491.17 | 1.57% | 0.00 |
| 2025-07-18 | 12.11 | 12.23 | 0.14 | 1.16% | 12.07 | 12.25 | 281826 | 34228.09 | 1.97% | 0.00 |
| 2025-07-17 | 12.01 | 12.09 | 0.07 | 0.58% | 11.97 | 12.10 | 218974 | 26345.37 | 1.53% | 25.00 |
| 2025-07-16 | 12.05 | 12.02 | -0.03 | -0.25% | 11.97 | 12.09 | 179787 | 21622.37 | 1.26% | 0.00 |
| 2025-07-15 | 12.16 | 12.05 | -0.11 | -0.90% | 11.92 | 12.18 | 310070 | 37283.97 | 2.17% | 0.00 |
| 2025-07-14 | 12.29 | 12.16 | -0.07 | -0.57% | 12.14 | 12.33 | 238631 | 29095.73 | 1.67% | 0.00 |
| 2025-07-11 | 12.18 | 12.23 | 0.17 | 1.41% | 12.11 | 12.44 | 486779 | 59765.55 | 3.40% | 41.00 |
| 2025-07-10 | 11.98 | 12.06 | 0.08 | 0.67% | 11.96 | 12.20 | 374064 | 45154.22 | 2.61% | 0.00 |
| 2025-07-09 | 12.09 | 11.98 | -0.21 | -1.72% | 11.95 | 12.16 | 430429 | 51808.13 | 3.01% | 0.00 |
| 2025-07-08 | 11.76 | 12.19 | 0.58 | 5.00% | 11.73 | 12.36 | 963398 | 117547.15 | 6.73% | 235.00 |
| 2025-07-07 | 11.68 | 11.61 | -0.08 | -0.68% | 11.56 | 11.69 | 180860 | 20971.39 | 1.26% | 20.00 |
| 2025-07-04 | 11.63 | 11.69 | 0.04 | 0.34% | 11.61 | 11.86 | 334253 | 39222.79 | 2.33% | 0.00 |
| 2025-07-03 | 11.58 | 11.65 | 0.05 | 0.43% | 11.53 | 11.75 | 215749 | 25085.83 | 1.51% | 0.00 |
| 2025-07-02 | 11.59 | 11.60 | -0.03 | -0.26% | 11.53 | 11.66 | 163693 | 18948.36 | 1.14% | 0.00 |
| 2025-07-01 | 11.76 | 11.63 | -0.06 | -0.51% | 11.54 | 11.76 | 192500 | 22345.24 | 1.34% | 0.00 |
| 2025-06-30 | 11.58 | 11.69 | 0.20 | 1.74% | 11.52 | 11.77 | 280777 | 32730.75 | 1.96% | 6.00 |
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。
