| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.26 | 7.30 | 0.06 | 0.83% | 7.20 | 7.41 | 347712 | 25496.59 | 3.94% | 12.00 |
| 2026-03-24 | 7.19 | 7.24 | 0.26 | 3.72% | 6.94 | 7.25 | 449499 | 31840.59 | 5.09% | 0.00 |
| 2026-03-23 | 7.43 | 6.98 | -0.70 | -9.11% | 6.89 | 7.49 | 707725 | 50997.99 | 8.01% | 0.00 |
| 2026-03-20 | 8.01 | 7.68 | -0.31 | -3.88% | 7.68 | 8.19 | 548518 | 43399.42 | 6.21% | 0.00 |
| 2026-03-19 | 7.89 | 7.99 | -0.02 | -0.25% | 7.79 | 8.16 | 525806 | 41993.76 | 5.95% | 0.00 |
| 2026-03-18 | 7.80 | 8.01 | 0.29 | 3.76% | 7.74 | 8.04 | 453888 | 36001.91 | 5.14% | 1.00 |
| 2026-03-17 | 8.17 | 7.72 | -0.44 | -5.39% | 7.72 | 8.19 | 558347 | 44057.05 | 6.32% | 0.00 |
| 2026-03-16 | 8.24 | 8.16 | -0.14 | -1.69% | 7.94 | 8.27 | 562717 | 45486.18 | 6.37% | 0.00 |
| 2026-03-13 | 8.08 | 8.30 | 0.16 | 1.97% | 8.05 | 8.58 | 991348 | 82996.58 | 11.22% | 0.00 |
| 2026-03-12 | 7.94 | 8.14 | 0.16 | 2.01% | 7.94 | 8.34 | 740739 | 60373.12 | 8.39% | 17.00 |
| 2026-03-11 | 7.92 | 7.98 | 0.06 | 0.76% | 7.87 | 8.18 | 606561 | 48572.31 | 6.87% | 4.00 |
| 2026-03-10 | 7.89 | 7.92 | 0.08 | 1.02% | 7.81 | 8.02 | 535471 | 42318.94 | 6.06% | 0.00 |
| 2026-03-09 | 7.76 | 7.84 | -0.09 | -1.13% | 7.46 | 7.90 | 917646 | 70286.67 | 10.39% | 0.00 |
| 2026-03-06 | 7.92 | 7.93 | -0.33 | -4.00% | 7.77 | 8.12 | 1769062 | 140903.89 | 20.03% | 0.00 |
| 2026-03-05 | 8.37 | 8.26 | 0.90 | 12.23% | 8.08 | 8.83 | 2610596 | 222026.09 | 29.55% | 56.00 |
| 2026-03-04 | 7.45 | 7.36 | -0.17 | -2.26% | 7.32 | 7.59 | 696592 | 51647.08 | 7.89% | 0.00 |
| 2026-03-03 | 8.12 | 7.53 | -0.52 | -6.46% | 7.53 | 8.15 | 489199 | 37917.98 | 5.54% | 0.00 |
| 2026-03-02 | 8.15 | 8.05 | -0.28 | -3.36% | 8.03 | 8.34 | 455596 | 37101.16 | 5.16% | 0.00 |
| 2026-02-27 | 8.32 | 8.33 | -0.10 | -1.19% | 8.27 | 8.42 | 395579 | 32949.55 | 4.48% | 18.00 |
| 2026-02-26 | 8.30 | 8.43 | 0.17 | 2.06% | 8.24 | 8.58 | 586697 | 49452.04 | 6.64% | 37.00 |
| 2026-02-25 | 8.32 | 8.26 | -0.06 | -0.72% | 8.24 | 8.43 | 460727 | 38319.81 | 5.22% | 0.00 |
| 2026-02-24 | 8.37 | 8.32 | 0.32 | 4.00% | 8.18 | 8.50 | 802446 | 66835.20 | 9.08% | 0.00 |
| 2026-02-13 | 8.04 | 8.00 | -0.06 | -0.74% | 7.98 | 8.12 | 348130 | 28022.10 | 3.94% | 0.00 |
| 2026-02-12 | 7.89 | 8.06 | 0.20 | 2.54% | 7.76 | 8.23 | 574998 | 46152.00 | 6.51% | 0.00 |
| 2026-02-11 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 8.01 | 295236 | 23402.28 | 3.34% | 0.00 |
| 2026-02-10 | 7.73 | 7.91 | 0.20 | 2.59% | 7.70 | 8.03 | 417335 | 32918.62 | 4.72% | 0.00 |
| 2026-02-09 | 7.58 | 7.71 | 0.25 | 3.35% | 7.58 | 7.76 | 259139 | 19927.02 | 2.93% | 0.00 |
| 2026-02-06 | 7.60 | 7.46 | -0.19 | -2.48% | 7.43 | 7.63 | 314343 | 23686.45 | 3.56% | 12.00 |
| 2026-02-05 | 7.74 | 7.65 | -0.15 | -1.92% | 7.61 | 7.79 | 274078 | 21013.67 | 3.10% | 1.00 |
| 2026-02-04 | 7.75 | 7.80 | -0.02 | -0.26% | 7.68 | 7.83 | 362290 | 28057.51 | 4.10% | 0.00 |
| 2026-02-03 | 7.80 | 7.82 | 0.16 | 2.09% | 7.71 | 7.88 | 361936 | 28218.79 | 4.10% | 0.00 |
| 2026-02-02 | 7.76 | 7.66 | -0.17 | -2.17% | 7.64 | 8.00 | 549968 | 42941.35 | 6.23% | 0.00 |
| 2026-01-30 | 8.10 | 7.83 | -0.39 | -4.74% | 7.79 | 8.15 | 802900 | 63487.48 | 9.09% | 0.00 |
| 2026-01-29 | 7.65 | 8.22 | 0.56 | 7.31% | 7.52 | 8.65 | 1253104 | 102603.70 | 14.19% | 0.00 |
| 2026-01-28 | 7.75 | 7.66 | -0.10 | -1.29% | 7.65 | 7.78 | 202600 | 15593.22 | 2.29% | 0.00 |
| 2026-01-27 | 7.66 | 7.76 | 0.06 | 0.78% | 7.49 | 7.80 | 264191 | 20247.15 | 2.99% | 0.00 |
| 2026-01-26 | 7.94 | 7.70 | -0.17 | -2.16% | 7.62 | 7.98 | 275092 | 21291.43 | 3.11% | 0.00 |
| 2026-01-23 | 7.70 | 7.87 | 0.17 | 2.21% | 7.70 | 7.88 | 264304 | 20656.23 | 2.99% | 50.00 |
| 2026-01-22 | 7.74 | 7.70 | 0.00 | 0.00% | 7.66 | 7.75 | 214290 | 16500.70 | 2.43% | 0.00 |
| 2026-01-21 | 7.74 | 7.70 | -0.06 | -0.77% | 7.68 | 7.80 | 270125 | 20911.53 | 3.06% | 0.00 |
| 2026-01-20 | 7.86 | 7.76 | -0.09 | -1.15% | 7.67 | 7.91 | 302363 | 23472.09 | 3.42% | 0.00 |
| 2026-01-19 | 7.85 | 7.85 | 0.01 | 0.13% | 7.76 | 7.97 | 261483 | 20609.08 | 2.96% | 0.00 |
| 2026-01-16 | 7.90 | 7.84 | -0.02 | -0.25% | 7.82 | 7.99 | 284770 | 22458.07 | 3.22% | 0.00 |
| 2026-01-15 | 7.93 | 7.86 | -0.16 | -2.00% | 7.81 | 8.02 | 302893 | 23892.65 | 3.43% | 0.00 |
| 2026-01-14 | 7.95 | 8.02 | 0.08 | 1.01% | 7.84 | 8.23 | 589756 | 47510.47 | 6.68% | 0.00 |
| 2026-01-13 | 8.26 | 7.94 | -0.17 | -2.10% | 7.91 | 8.38 | 582268 | 46934.11 | 6.59% | 0.00 |
| 2026-01-12 | 7.83 | 8.11 | 0.50 | 6.57% | 7.76 | 8.13 | 742862 | 59120.13 | 8.41% | 50.00 |
| 2026-01-09 | 7.42 | 7.61 | 0.14 | 1.87% | 7.41 | 7.64 | 351265 | 26558.11 | 3.98% | 0.00 |
| 2026-01-08 | 7.31 | 7.47 | 0.22 | 3.03% | 7.28 | 7.56 | 379730 | 28226.22 | 4.30% | 58.00 |
| 2026-01-07 | 7.31 | 7.25 | -0.05 | -0.68% | 7.23 | 7.36 | 195345 | 14223.87 | 2.21% | 0.00 |
| 2026-01-06 | 7.19 | 7.30 | 0.10 | 1.39% | 7.16 | 7.33 | 261649 | 19043.49 | 2.96% | 0.00 |
| 2026-01-05 | 7.11 | 7.20 | 0.11 | 1.55% | 7.10 | 7.21 | 242590 | 17344.68 | 2.75% | 12.00 |
| 2025-12-31 | 7.07 | 7.09 | 0.06 | 0.85% | 6.98 | 7.13 | 174109 | 12299.93 | 1.97% | 0.00 |
| 2025-12-30 | 6.96 | 7.03 | 0.05 | 0.72% | 6.95 | 7.17 | 164502 | 11588.43 | 1.86% | 0.00 |
| 2025-12-29 | 7.01 | 6.98 | -0.03 | -0.43% | 6.96 | 7.05 | 116584 | 8169.89 | 1.32% | 0.00 |
| 2025-12-26 | 7.05 | 7.01 | -0.05 | -0.71% | 6.96 | 7.07 | 132953 | 9342.28 | 1.51% | 0.00 |
| 2025-12-25 | 7.01 | 7.06 | 0.04 | 0.57% | 6.96 | 7.07 | 127373 | 8945.59 | 1.44% | 0.00 |
| 2025-12-24 | 6.89 | 7.02 | 0.12 | 1.74% | 6.87 | 7.03 | 124223 | 8683.63 | 1.41% | 20.00 |
| 2025-12-23 | 6.95 | 6.90 | -0.07 | -1.00% | 6.88 | 6.99 | 98309 | 6815.48 | 1.11% | 0.00 |
| 2025-12-22 | 6.99 | 6.97 | 0.00 | 0.00% | 6.95 | 7.04 | 99191 | 6940.96 | 1.12% | 10.00 |
| 2025-12-19 | 6.87 | 6.97 | 0.10 | 1.46% | 6.87 | 7.00 | 109623 | 7629.80 | 1.24% | 0.00 |
| 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 |
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。
