| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.84 | 6.87 | 0.00 | 0.00% | 6.81 | 6.93 | 103501 | 7123.13 | 1.17% | 0.00 |
| 2025-12-17 | 6.84 | 6.87 | 0.03 | 0.44% | 6.70 | 6.89 | 148768 | 10110.17 | 1.68% | 0.00 |
| 2025-12-16 | 6.95 | 6.84 | -0.12 | -1.72% | 6.81 | 6.96 | 120476 | 8269.24 | 1.36% | 0.00 |
| 2025-12-15 | 6.97 | 6.96 | -0.06 | -0.85% | 6.87 | 7.02 | 122957 | 8566.41 | 1.39% | 11.00 |
| 2025-12-12 | 7.08 | 7.02 | -0.05 | -0.71% | 7.01 | 7.17 | 208986 | 14791.84 | 2.36% | 0.00 |
| 2025-12-11 | 7.28 | 7.07 | -0.18 | -2.48% | 7.06 | 7.28 | 144736 | 10347.47 | 1.63% | 0.00 |
| 2025-12-10 | 7.22 | 7.25 | -0.04 | -0.55% | 7.15 | 7.28 | 158957 | 11456.85 | 1.79% | 0.00 |
| 2025-12-09 | 7.32 | 7.29 | 0.03 | 0.41% | 7.26 | 7.42 | 221315 | 16216.68 | 2.50% | 0.00 |
| 2025-12-08 | 7.19 | 7.26 | 0.07 | 0.97% | 7.17 | 7.34 | 184857 | 13426.24 | 2.08% | 0.00 |
| 2025-12-05 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.22 | 132968 | 9529.59 | 1.50% | 0.00 |
| 2025-12-04 | 7.19 | 7.16 | -0.01 | -0.14% | 7.06 | 7.23 | 119670 | 8543.39 | 1.35% | 0.00 |
| 2025-12-03 | 7.26 | 7.17 | -0.09 | -1.24% | 7.15 | 7.28 | 139756 | 10052.83 | 1.58% | 0.00 |
| 2025-12-02 | 7.31 | 7.26 | -0.09 | -1.22% | 7.24 | 7.34 | 163830 | 11915.05 | 1.85% | 0.00 |
| 2025-12-01 | 7.18 | 7.35 | 0.12 | 1.66% | 7.17 | 7.39 | 308601 | 22621.53 | 3.48% | 0.00 |
| 2025-11-28 | 7.07 | 7.23 | 0.15 | 2.12% | 7.05 | 7.24 | 222981 | 15987.02 | 2.51% | 1.00 |
| 2025-11-27 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.10 | 126814 | 8955.91 | 1.43% | 0.00 |
| 2025-11-26 | 7.00 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 116357 | 8205.08 | 1.31% | 0.00 |
| 2025-11-25 | 7.02 | 7.04 | 0.03 | 0.43% | 7.00 | 7.11 | 158656 | 11197.40 | 1.79% | 10.00 |
| 2025-11-24 | 6.88 | 7.01 | 0.15 | 2.19% | 6.84 | 7.02 | 151360 | 10493.17 | 1.71% | 0.00 |
| 2025-11-21 | 7.00 | 6.86 | -0.10 | -1.44% | 6.75 | 7.01 | 240322 | 16527.31 | 2.71% | 20.00 |
| 2025-11-20 | 6.94 | 6.96 | 0.05 | 0.72% | 6.92 | 7.03 | 134238 | 9357.50 | 1.51% | 0.00 |
| 2025-11-19 | 7.03 | 6.91 | -0.15 | -2.12% | 6.90 | 7.07 | 255421 | 17801.77 | 2.88% | 1.00 |
| 2025-11-18 | 7.10 | 7.06 | -0.13 | -1.81% | 7.00 | 7.25 | 327024 | 23193.37 | 3.69% | 0.00 |
| 2025-11-17 | 7.18 | 7.19 | 0.01 | 0.14% | 7.14 | 7.23 | 143688 | 10327.36 | 1.62% | 0.00 |
| 2025-11-14 | 7.20 | 7.18 | -0.05 | -0.69% | 7.17 | 7.25 | 163997 | 11837.48 | 1.85% | 20.00 |
| 2025-11-13 | 7.19 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 162789 | 11733.70 | 1.84% | 0.00 |
| 2025-11-12 | 7.27 | 7.19 | -0.09 | -1.24% | 7.14 | 7.28 | 235343 | 16941.71 | 2.65% | 0.00 |
| 2025-11-11 | 7.33 | 7.28 | -0.01 | -0.14% | 7.24 | 7.33 | 228761 | 16667.75 | 2.58% | 0.00 |
| 2025-11-10 | 7.33 | 7.29 | 0.02 | 0.28% | 7.26 | 7.35 | 212684 | 15490.96 | 2.40% | 0.00 |
| 2025-11-07 | 7.29 | 7.27 | -0.04 | -0.55% | 7.22 | 7.32 | 174421 | 12684.41 | 1.97% | 14.00 |
| 2025-11-06 | 7.29 | 7.31 | 0.03 | 0.41% | 7.24 | 7.32 | 197126 | 14370.72 | 2.22% | 21.00 |
| 2025-11-05 | 7.23 | 7.28 | 0.01 | 0.14% | 7.21 | 7.32 | 189941 | 13818.22 | 2.14% | 0.00 |
| 2025-11-04 | 7.35 | 7.27 | -0.14 | -1.89% | 7.24 | 7.39 | 235857 | 17251.34 | 2.66% | 0.00 |
| 2025-11-03 | 7.42 | 7.41 | 0.03 | 0.41% | 7.31 | 7.43 | 261545 | 19291.70 | 2.95% | 0.00 |
| 2025-10-31 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.45 | 249524 | 18447.02 | 2.81% | 0.00 |
| 2025-10-30 | 7.72 | 7.39 | -0.47 | -5.98% | 7.34 | 7.72 | 477731 | 35583.84 | 5.39% | 12.00 |
| 2025-10-29 | 7.78 | 7.86 | 0.09 | 1.16% | 7.77 | 7.88 | 226275 | 17740.83 | 2.55% | 0.00 |
| 2025-10-28 | 7.82 | 7.77 | -0.11 | -1.40% | 7.76 | 7.89 | 249887 | 19551.20 | 2.82% | 0.00 |
| 2025-10-27 | 8.06 | 7.88 | -0.09 | -1.13% | 7.75 | 8.09 | 427902 | 33665.23 | 4.82% | 0.00 |
| 2025-10-24 | 7.97 | 7.97 | 0.01 | 0.13% | 7.90 | 8.01 | 257793 | 20469.54 | 2.91% | 2.00 |
| 2025-10-23 | 7.79 | 7.96 | 0.14 | 1.79% | 7.76 | 7.97 | 319825 | 25193.87 | 3.61% | 0.00 |
| 2025-10-22 | 7.82 | 7.82 | -0.05 | -0.64% | 7.73 | 7.91 | 490016 | 38304.23 | 5.52% | 0.00 |
| 2025-10-21 | 7.34 | 7.87 | 0.59 | 8.10% | 7.28 | 8.09 | 850846 | 66198.94 | 9.59% | 0.00 |
| 2025-10-20 | 7.13 | 7.28 | 0.26 | 3.70% | 7.13 | 7.38 | 323746 | 23584.27 | 3.65% | 0.00 |
| 2025-10-17 | 7.21 | 7.02 | -0.19 | -2.64% | 7.00 | 7.28 | 231584 | 16505.48 | 2.61% | 0.00 |
| 2025-10-16 | 7.30 | 7.21 | -0.09 | -1.23% | 7.18 | 7.30 | 213226 | 15423.92 | 2.40% | 0.00 |
| 2025-10-15 | 7.25 | 7.30 | 0.07 | 0.97% | 7.20 | 7.37 | 320069 | 23289.32 | 3.61% | 0.00 |
| 2025-10-14 | 7.53 | 7.23 | -0.31 | -4.11% | 7.23 | 7.62 | 358832 | 26470.39 | 4.05% | 0.00 |
| 2025-10-13 | 7.42 | 7.54 | -0.21 | -2.71% | 7.18 | 7.54 | 327260 | 24302.96 | 3.69% | 0.00 |
| 2025-10-10 | 7.84 | 7.75 | -0.12 | -1.52% | 7.70 | 7.86 | 303492 | 23558.25 | 3.42% | 0.00 |
| 2025-10-09 | 7.99 | 7.87 | -0.09 | -1.13% | 7.86 | 8.13 | 332120 | 26462.14 | 3.74% | 0.00 |
| 2025-09-30 | 7.91 | 7.96 | 0.07 | 0.89% | 7.89 | 8.15 | 318127 | 25506.11 | 3.59% | 0.00 |
| 2025-09-29 | 7.81 | 7.89 | 0.05 | 0.64% | 7.69 | 7.93 | 314727 | 24628.07 | 3.55% | 0.00 |
| 2025-09-26 | 8.01 | 7.84 | -0.24 | -2.97% | 7.84 | 8.07 | 385103 | 30531.59 | 4.34% | 0.00 |
| 2025-09-25 | 8.22 | 8.08 | -0.24 | -2.88% | 8.06 | 8.28 | 386302 | 31522.46 | 4.36% | 15.00 |
| 2025-09-24 | 8.05 | 8.32 | 0.21 | 2.59% | 7.96 | 8.36 | 554619 | 45518.18 | 6.25% | 11.00 |
| 2025-09-23 | 8.27 | 8.11 | -0.32 | -3.80% | 7.91 | 8.39 | 657248 | 52935.86 | 7.41% | 90.00 |
| 2025-09-22 | 8.26 | 8.43 | 0.23 | 2.80% | 8.13 | 8.69 | 769371 | 64344.13 | 8.67% | 26.00 |
| 2025-09-19 | 8.30 | 8.20 | -0.08 | -0.97% | 8.16 | 8.44 | 470631 | 38904.10 | 5.31% | 0.00 |
| 2025-09-18 | 8.50 | 8.28 | -0.30 | -3.50% | 8.16 | 8.55 | 700776 | 58777.73 | 7.90% | 80.00 |
| 2025-09-17 | 8.48 | 8.58 | 0.08 | 0.94% | 8.33 | 8.62 | 904058 | 77105.51 | 10.19% | 22.00 |
| 2025-09-16 | 7.75 | 8.50 | 0.74 | 9.54% | 7.71 | 8.85 | 1189128 | 99329.29 | 13.41% | 21.00 |
| 2025-09-15 | 7.79 | 7.76 | -0.06 | -0.77% | 7.71 | 7.90 | 183964 | 14296.67 | 2.07% | 0.00 |
| 2025-09-12 | 7.84 | 7.82 | -0.04 | -0.51% | 7.79 | 7.96 | 223903 | 17623.46 | 2.52% | 0.00 |
| 2025-09-11 | 7.65 | 7.86 | 0.19 | 2.48% | 7.58 | 7.86 | 252789 | 19657.30 | 2.85% | 0.00 |
| 2025-09-10 | 7.61 | 7.67 | 0.07 | 0.92% | 7.61 | 7.79 | 201204 | 15531.03 | 2.27% | 0.00 |
| 2025-09-09 | 7.76 | 7.60 | -0.20 | -2.56% | 7.58 | 7.77 | 222918 | 17086.00 | 2.51% | 0.00 |
| 2025-09-08 | 7.76 | 7.80 | 0.03 | 0.39% | 7.69 | 7.81 | 221019 | 17153.88 | 2.49% | 0.00 |
| 2025-09-05 | 7.64 | 7.77 | 0.22 | 2.91% | 7.55 | 7.77 | 202238 | 15506.31 | 2.28% | 11.00 |
| 2025-09-04 | 7.73 | 7.55 | -0.17 | -2.20% | 7.45 | 7.84 | 307397 | 23552.70 | 3.47% | 1.00 |
| 2025-09-03 | 7.87 | 7.72 | -0.15 | -1.91% | 7.68 | 7.92 | 267468 | 20830.25 | 3.02% | 1.00 |
| 2025-09-02 | 8.10 | 7.87 | -0.24 | -2.96% | 7.74 | 8.10 | 451895 | 35538.34 | 5.09% | 0.00 |
| 2025-09-01 | 8.25 | 8.11 | -0.09 | -1.10% | 8.07 | 8.25 | 366806 | 29777.54 | 4.14% | 0.00 |
| 2025-08-29 | 8.26 | 8.20 | -0.05 | -0.61% | 8.11 | 8.33 | 352331 | 28894.68 | 3.97% | 5.00 |
| 2025-08-28 | 8.05 | 8.25 | 0.20 | 2.48% | 7.93 | 8.26 | 542760 | 44052.22 | 6.12% | 16.00 |
| 2025-08-27 | 8.30 | 8.05 | -0.17 | -2.07% | 8.00 | 8.49 | 648223 | 53872.20 | 7.31% | 17.00 |
| 2025-08-26 | 8.08 | 8.22 | 0.09 | 1.11% | 8.07 | 8.30 | 540580 | 44448.36 | 6.09% | 0.00 |
| 2025-08-25 | 8.17 | 8.13 | -0.01 | -0.12% | 8.06 | 8.23 | 467940 | 38031.93 | 5.28% | 0.00 |
| 2025-08-22 | 8.05 | 8.14 | 0.06 | 0.74% | 8.03 | 8.19 | 420681 | 34092.75 | 4.74% | 60.00 |
| 2025-08-21 | 8.18 | 8.08 | -0.12 | -1.46% | 8.01 | 8.21 | 617680 | 49984.88 | 6.96% | 54.00 |
洲明科技(300232)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。
