| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.24 | 7.21 | -0.03 | -0.41% | 7.20 | 7.33 | 178477 | 12955.75 | 2.01% | 0.00 |
| 2025-03-31 | 7.17 | 7.24 | -0.11 | -1.50% | 7.05 | 7.30 | 364568 | 26150.50 | 4.11% | 0.00 |
| 2025-03-28 | 7.66 | 7.35 | -0.12 | -1.61% | 7.35 | 8.05 | 506211 | 38405.67 | 5.71% | 0.00 |
| 2025-03-27 | 7.37 | 7.47 | 0.08 | 1.08% | 7.21 | 7.62 | 277317 | 20597.80 | 3.13% | 0.00 |
| 2025-03-26 | 7.41 | 7.39 | 0.02 | 0.27% | 7.36 | 7.50 | 180247 | 13375.01 | 2.03% | 0.00 |
| 2025-03-25 | 7.48 | 7.37 | -0.11 | -1.47% | 7.33 | 7.51 | 222449 | 16465.43 | 2.51% | 0.00 |
| 2025-03-24 | 7.73 | 7.48 | -0.23 | -2.98% | 7.30 | 7.76 | 318345 | 23903.23 | 3.59% | 0.00 |
| 2025-03-21 | 7.94 | 7.71 | -0.27 | -3.38% | 7.68 | 7.95 | 275455 | 21480.08 | 3.11% | 0.00 |
| 2025-03-20 | 8.03 | 7.98 | -0.02 | -0.25% | 7.95 | 8.14 | 196745 | 15819.47 | 2.22% | 0.00 |
| 2025-03-19 | 8.08 | 8.00 | -0.09 | -1.11% | 7.97 | 8.09 | 177261 | 14199.07 | 2.00% | 0.00 |
| 2025-03-18 | 8.17 | 8.09 | -0.07 | -0.86% | 8.03 | 8.22 | 196145 | 15898.56 | 2.21% | 0.00 |
| 2025-03-17 | 8.17 | 8.16 | 0.02 | 0.25% | 8.09 | 8.24 | 241412 | 19708.49 | 2.72% | 1.00 |
| 2025-03-14 | 8.05 | 8.14 | 0.09 | 1.12% | 7.88 | 8.16 | 245438 | 19782.58 | 2.77% | 0.00 |
| 2025-03-13 | 8.31 | 8.05 | -0.29 | -3.48% | 7.94 | 8.33 | 351119 | 28325.50 | 3.96% | 0.00 |
| 2025-03-12 | 8.38 | 8.34 | -0.02 | -0.24% | 8.26 | 8.46 | 314338 | 26364.97 | 3.55% | 0.00 |
| 2025-03-11 | 8.18 | 8.36 | 0.03 | 0.36% | 8.15 | 8.58 | 441538 | 37015.34 | 4.98% | 0.00 |
| 2025-03-10 | 8.59 | 8.33 | -0.27 | -3.14% | 8.24 | 8.61 | 379252 | 31718.30 | 4.28% | 0.00 |
| 2025-03-07 | 8.70 | 8.60 | -0.17 | -1.94% | 8.50 | 8.87 | 523250 | 45544.87 | 5.90% | 0.00 |
| 2025-03-06 | 8.52 | 8.77 | 0.30 | 3.54% | 8.51 | 8.95 | 727630 | 63405.64 | 8.21% | 20.00 |
| 2025-03-05 | 8.16 | 8.47 | 0.30 | 3.67% | 8.05 | 8.53 | 532798 | 44287.66 | 6.01% | 1.00 |
| 2025-03-04 | 7.73 | 8.17 | 0.35 | 4.48% | 7.72 | 8.20 | 368017 | 29713.12 | 4.15% | 0.00 |
| 2025-03-03 | 7.80 | 7.82 | 0.08 | 1.03% | 7.61 | 7.97 | 366160 | 28778.72 | 4.13% | 0.00 |
| 2025-02-28 | 8.18 | 7.74 | -0.53 | -6.41% | 7.67 | 8.26 | 420184 | 33235.15 | 4.74% | 0.00 |
| 2025-02-27 | 8.45 | 8.27 | -0.15 | -1.78% | 8.06 | 8.45 | 390908 | 32201.02 | 4.41% | 0.00 |
| 2025-02-26 | 8.25 | 8.42 | 0.14 | 1.69% | 8.23 | 8.44 | 419277 | 35062.55 | 4.73% | 0.00 |
| 2025-02-25 | 8.20 | 8.28 | -0.05 | -0.60% | 8.09 | 8.41 | 426661 | 35249.41 | 4.81% | 0.00 |
| 2025-02-24 | 8.36 | 8.33 | -0.13 | -1.54% | 8.18 | 8.45 | 427641 | 35643.80 | 4.82% | 0.00 |
| 2025-02-21 | 8.44 | 8.46 | 0.01 | 0.12% | 8.29 | 8.50 | 502865 | 42245.28 | 5.67% | 0.00 |
| 2025-02-20 | 8.34 | 8.45 | 0.14 | 1.68% | 8.20 | 8.53 | 641736 | 53801.76 | 7.24% | 1.00 |
| 2025-02-19 | 8.10 | 8.31 | 0.17 | 2.09% | 8.08 | 8.35 | 508808 | 41975.61 | 5.74% | 0.00 |
| 2025-02-18 | 8.49 | 8.14 | -0.23 | -2.75% | 8.08 | 8.71 | 728011 | 60887.58 | 8.21% | 30.00 |
| 2025-02-17 | 8.45 | 8.37 | 0.08 | 0.97% | 8.27 | 8.85 | 1038179 | 88638.70 | 11.71% | 2.00 |
| 2025-02-14 | 8.06 | 8.29 | 0.20 | 2.47% | 7.96 | 8.44 | 798906 | 65645.61 | 9.01% | 4.00 |
| 2025-02-13 | 8.16 | 8.09 | -0.07 | -0.86% | 7.96 | 8.21 | 664143 | 53751.44 | 7.49% | 0.00 |
| 2025-02-12 | 8.00 | 8.16 | 0.05 | 0.62% | 7.97 | 8.24 | 797200 | 64799.71 | 8.99% | 2.00 |
| 2025-02-11 | 8.15 | 8.11 | 0.20 | 2.53% | 8.00 | 8.44 | 1284634 | 105724.97 | 14.49% | 15.00 |
| 2025-02-10 | 8.06 | 7.91 | -0.15 | -1.86% | 7.77 | 8.08 | 991712 | 78099.44 | 11.19% | 0.00 |
| 2025-02-07 | 7.29 | 8.06 | 0.74 | 10.11% | 7.26 | 8.75 | 1345197 | 107523.41 | 15.18% | 55.00 |
| 2025-02-06 | 7.15 | 7.32 | 0.22 | 3.10% | 7.06 | 7.32 | 411833 | 29848.99 | 4.65% | 5.00 |
| 2025-02-05 | 7.10 | 7.10 | 0.19 | 2.75% | 7.01 | 7.14 | 416106 | 29488.29 | 4.69% | 10.00 |
| 2025-01-27 | 7.30 | 6.91 | -0.51 | -6.87% | 6.90 | 7.37 | 640210 | 45348.47 | 7.22% | 16.00 |
| 2025-01-24 | 7.19 | 7.42 | 0.53 | 7.69% | 6.98 | 7.47 | 772915 | 55801.82 | 8.72% | 20.00 |
| 2025-01-23 | 6.86 | 6.89 | 0.09 | 1.32% | 6.80 | 7.06 | 398544 | 27578.81 | 4.50% | 85.00 |
| 2025-01-22 | 6.78 | 6.80 | -0.06 | -0.87% | 6.74 | 6.88 | 189701 | 12909.01 | 2.14% | 0.00 |
| 2025-01-21 | 6.68 | 6.86 | 0.21 | 3.16% | 6.65 | 7.04 | 385931 | 26346.49 | 4.35% | 0.00 |
| 2025-01-20 | 6.64 | 6.65 | 0.14 | 2.15% | 6.58 | 6.71 | 198491 | 13219.02 | 2.24% | 0.00 |
| 2025-01-17 | 6.45 | 6.51 | 0.00 | 0.00% | 6.38 | 6.57 | 161040 | 10440.72 | 1.82% | 0.00 |
| 2025-01-16 | 6.50 | 6.51 | 0.08 | 1.24% | 6.43 | 6.64 | 222617 | 14507.75 | 2.51% | 0.00 |
| 2025-01-15 | 6.47 | 6.43 | -0.05 | -0.77% | 6.35 | 6.49 | 194732 | 12503.07 | 2.20% | 0.00 |
| 2025-01-14 | 6.13 | 6.48 | 0.39 | 6.40% | 6.08 | 6.49 | 282295 | 17899.42 | 3.18% | 0.00 |
| 2025-01-13 | 5.93 | 6.09 | 0.02 | 0.33% | 5.82 | 6.10 | 212266 | 12725.87 | 2.39% | 0.00 |
| 2025-01-10 | 6.34 | 6.07 | -0.30 | -4.71% | 6.06 | 6.42 | 229450 | 14325.31 | 2.59% | 0.00 |
| 2025-01-09 | 6.29 | 6.37 | 0.05 | 0.79% | 6.27 | 6.51 | 246192 | 15711.28 | 2.78% | 0.00 |
| 2025-01-08 | 6.45 | 6.32 | -0.14 | -2.17% | 6.13 | 6.48 | 302407 | 19070.50 | 3.41% | 0.00 |
| 2025-01-07 | 6.27 | 6.46 | 0.21 | 3.36% | 6.24 | 6.46 | 244528 | 15546.26 | 2.76% | 0.00 |
| 2025-01-06 | 6.28 | 6.25 | -0.05 | -0.79% | 6.09 | 6.40 | 299077 | 18750.44 | 3.37% | 0.00 |
| 2025-01-03 | 6.73 | 6.30 | -0.37 | -5.55% | 6.27 | 6.83 | 351210 | 22842.48 | 3.96% | 0.00 |
| 2025-01-02 | 6.89 | 6.67 | -0.20 | -2.91% | 6.56 | 7.01 | 293237 | 19916.34 | 3.31% | 0.00 |
| 2024-12-31 | 7.25 | 6.87 | -0.38 | -5.24% | 6.87 | 7.33 | 334143 | 23581.00 | 3.78% | 0.00 |
| 2024-12-30 | 7.31 | 7.25 | -0.06 | -0.82% | 7.09 | 7.39 | 305377 | 22162.43 | 3.45% | 0.00 |
| 2024-12-27 | 7.21 | 7.31 | 0.08 | 1.11% | 7.15 | 7.59 | 406698 | 30104.57 | 4.60% | 0.00 |
| 2024-12-26 | 7.20 | 7.23 | 0.03 | 0.42% | 7.15 | 7.39 | 319165 | 23248.17 | 3.61% | 0.00 |
| 2024-12-25 | 7.36 | 7.20 | -0.17 | -2.31% | 7.05 | 7.48 | 387805 | 28020.98 | 4.38% | 131.00 |
| 2024-12-24 | 7.45 | 7.37 | -0.05 | -0.67% | 7.29 | 7.57 | 442015 | 32685.38 | 5.00% | 10.00 |
| 2024-12-23 | 7.82 | 7.42 | -0.46 | -5.84% | 7.38 | 7.95 | 608205 | 45985.85 | 6.88% | 1.00 |
| 2024-12-20 | 8.00 | 7.88 | -0.02 | -0.25% | 7.80 | 8.15 | 957328 | 76438.04 | 10.82% | 1.00 |
| 2024-12-19 | 7.42 | 7.90 | 0.31 | 4.08% | 7.35 | 7.95 | 847501 | 66005.09 | 9.58% | 48.00 |
| 2024-12-18 | 7.40 | 7.59 | 0.29 | 3.97% | 7.20 | 7.72 | 634207 | 47556.31 | 7.17% | 1.00 |
| 2024-12-17 | 7.84 | 7.30 | -0.59 | -7.48% | 7.26 | 7.90 | 791550 | 59049.79 | 8.95% | 0.00 |
| 2024-12-16 | 8.40 | 7.89 | -0.43 | -5.17% | 7.77 | 8.48 | 1410035 | 112101.05 | 15.94% | 0.00 |
| 2024-12-13 | 7.41 | 8.32 | 0.90 | 12.13% | 7.38 | 8.50 | 1730267 | 139549.42 | 19.56% | 31.00 |
| 2024-12-12 | 7.50 | 7.42 | -0.06 | -0.80% | 7.35 | 7.50 | 319043 | 23640.79 | 3.61% | 0.00 |
| 2024-12-11 | 7.29 | 7.48 | 0.09 | 1.22% | 7.25 | 7.52 | 541499 | 40223.73 | 6.12% | 0.00 |
| 2024-12-10 | 7.36 | 7.39 | 0.19 | 2.64% | 7.26 | 7.57 | 668230 | 49400.05 | 7.55% | 2.00 |
| 2024-12-09 | 7.19 | 7.20 | -0.02 | -0.28% | 7.09 | 7.30 | 271227 | 19501.97 | 3.07% | 0.00 |
| 2024-12-06 | 7.25 | 7.22 | 0.07 | 0.98% | 7.08 | 7.27 | 355439 | 25555.63 | 4.02% | 0.00 |
| 2024-12-05 | 6.92 | 7.15 | 0.18 | 2.58% | 6.92 | 7.25 | 349904 | 24969.79 | 3.96% | 80.00 |
| 2024-12-04 | 7.08 | 6.97 | -0.14 | -1.97% | 6.92 | 7.15 | 209779 | 14718.11 | 2.37% | 0.00 |
| 2024-12-03 | 7.08 | 7.11 | 0.06 | 0.85% | 6.95 | 7.18 | 308566 | 21832.01 | 3.49% | 0.00 |
| 2024-12-02 | 6.83 | 7.05 | 0.22 | 3.22% | 6.82 | 7.08 | 256605 | 17999.92 | 2.90% | 0.00 |
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。
