| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.10 | 7.16 | 0.04 | 0.56% | 7.07 | 7.20 | 160520 | 11443.37 | 1.81% | 0.00 |
| 2025-07-31 | 7.20 | 7.12 | -0.09 | -1.25% | 7.10 | 7.32 | 176437 | 12720.80 | 1.99% | 0.00 |
| 2025-07-30 | 7.29 | 7.21 | -0.11 | -1.50% | 7.16 | 7.36 | 175478 | 12691.70 | 1.98% | 0.00 |
| 2025-07-29 | 7.27 | 7.32 | 0.03 | 0.41% | 7.16 | 7.32 | 191453 | 13870.22 | 2.16% | 0.00 |
| 2025-07-28 | 7.30 | 7.29 | 0.02 | 0.28% | 7.24 | 7.33 | 141822 | 10341.46 | 1.60% | 0.00 |
| 2025-07-25 | 7.25 | 7.27 | 0.02 | 0.28% | 7.23 | 7.30 | 178054 | 12940.55 | 2.01% | 0.00 |
| 2025-07-24 | 7.17 | 7.25 | 0.07 | 0.97% | 7.16 | 7.27 | 138467 | 10007.70 | 1.56% | 0.00 |
| 2025-07-23 | 7.23 | 7.18 | -0.04 | -0.55% | 7.16 | 7.25 | 153419 | 11049.74 | 1.73% | 0.00 |
| 2025-07-22 | 7.29 | 7.22 | -0.06 | -0.82% | 7.18 | 7.30 | 159838 | 11551.61 | 1.80% | 0.00 |
| 2025-07-21 | 7.23 | 7.28 | 0.09 | 1.25% | 7.20 | 7.29 | 165481 | 12005.21 | 1.87% | 0.00 |
| 2025-07-18 | 7.27 | 7.19 | -0.08 | -1.10% | 7.17 | 7.32 | 156982 | 11331.26 | 1.77% | 0.00 |
| 2025-07-17 | 7.13 | 7.27 | 0.12 | 1.68% | 7.10 | 7.29 | 189390 | 13700.55 | 2.14% | 0.00 |
| 2025-07-16 | 7.08 | 7.15 | 0.06 | 0.85% | 7.05 | 7.23 | 152465 | 10912.01 | 1.72% | 0.00 |
| 2025-07-15 | 7.11 | 7.09 | -0.02 | -0.28% | 6.98 | 7.15 | 150493 | 10637.69 | 1.70% | 0.00 |
| 2025-07-14 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.18 | 153864 | 10936.82 | 1.74% | 0.00 |
| 2025-07-11 | 7.09 | 7.13 | 0.03 | 0.42% | 7.03 | 7.19 | 191070 | 13601.51 | 2.16% | 0.00 |
| 2025-07-10 | 7.08 | 7.10 | -0.01 | -0.14% | 7.04 | 7.14 | 126903 | 9005.69 | 1.43% | 0.00 |
| 2025-07-09 | 7.03 | 7.11 | 0.07 | 0.99% | 6.98 | 7.16 | 208660 | 14812.89 | 2.35% | 0.00 |
| 2025-07-08 | 6.96 | 7.04 | -0.11 | -1.54% | 6.81 | 7.05 | 306306 | 21394.71 | 3.46% | 0.00 |
| 2025-07-07 | 7.14 | 7.15 | 0.01 | 0.14% | 7.11 | 7.17 | 105125 | 7512.95 | 1.19% | 0.00 |
| 2025-07-04 | 7.23 | 7.14 | -0.12 | -1.65% | 7.12 | 7.26 | 172083 | 12348.57 | 1.94% | 2.00 |
| 2025-07-03 | 7.17 | 7.26 | 0.08 | 1.11% | 7.15 | 7.29 | 135455 | 9807.13 | 1.53% | 0.00 |
| 2025-07-02 | 7.28 | 7.18 | -0.10 | -1.37% | 7.12 | 7.29 | 172930 | 12421.24 | 1.95% | 0.00 |
| 2025-07-01 | 7.24 | 7.28 | 0.04 | 0.55% | 7.21 | 7.32 | 185696 | 13501.60 | 2.10% | 0.00 |
| 2025-06-30 | 7.17 | 7.24 | 0.08 | 1.12% | 7.17 | 7.26 | 173292 | 12534.85 | 1.96% | 0.00 |
| 2025-06-27 | 7.17 | 7.16 | 0.03 | 0.42% | 7.12 | 7.21 | 135674 | 9733.19 | 1.53% | 0.00 |
| 2025-06-26 | 7.18 | 7.13 | -0.04 | -0.56% | 7.11 | 7.20 | 154827 | 11086.93 | 1.75% | 0.00 |
| 2025-06-25 | 7.15 | 7.17 | 0.02 | 0.28% | 7.09 | 7.18 | 190554 | 13599.59 | 2.15% | 0.00 |
| 2025-06-24 | 7.00 | 7.15 | 0.14 | 2.00% | 6.99 | 7.15 | 203386 | 14479.53 | 2.29% | 0.00 |
| 2025-06-23 | 6.81 | 7.01 | 0.13 | 1.89% | 6.78 | 7.02 | 167463 | 11638.78 | 1.89% | 10.00 |
| 2025-06-20 | 6.91 | 6.88 | -0.04 | -0.58% | 6.86 | 6.98 | 123344 | 8517.18 | 1.39% | 0.00 |
| 2025-06-19 | 7.05 | 6.92 | -0.15 | -2.12% | 6.89 | 7.05 | 192505 | 13406.87 | 2.17% | 0.00 |
| 2025-06-18 | 7.00 | 7.07 | 0.12 | 1.73% | 6.92 | 7.08 | 284558 | 19965.20 | 3.21% | 20.00 |
| 2025-06-17 | 6.93 | 6.95 | 0.01 | 0.14% | 6.87 | 7.02 | 141275 | 9825.50 | 1.59% | 0.00 |
| 2025-06-16 | 6.81 | 6.94 | 0.13 | 1.91% | 6.78 | 6.94 | 155619 | 10743.81 | 1.76% | 5.00 |
| 2025-06-13 | 6.89 | 6.81 | -0.11 | -1.59% | 6.77 | 6.89 | 159579 | 10903.09 | 1.80% | 0.00 |
| 2025-06-12 | 6.86 | 6.92 | 0.03 | 0.44% | 6.83 | 6.97 | 174410 | 12082.60 | 1.97% | 0.00 |
| 2025-06-11 | 6.89 | 6.89 | 0.01 | 0.15% | 6.86 | 6.95 | 148810 | 10283.36 | 1.68% | 0.00 |
| 2025-06-10 | 6.97 | 6.88 | -0.03 | -0.43% | 6.76 | 6.97 | 200877 | 13785.41 | 2.27% | 0.00 |
| 2025-06-09 | 6.86 | 6.91 | 0.08 | 1.17% | 6.84 | 6.96 | 169734 | 11731.79 | 1.92% | 0.00 |
| 2025-06-06 | 6.87 | 6.83 | -0.04 | -0.58% | 6.79 | 6.90 | 131404 | 8980.42 | 1.48% | 0.00 |
| 2025-06-05 | 6.79 | 6.87 | 0.12 | 1.78% | 6.72 | 6.89 | 189570 | 12927.63 | 2.14% | 0.00 |
| 2025-06-04 | 6.73 | 6.75 | 0.04 | 0.60% | 6.69 | 6.82 | 155766 | 10537.62 | 1.76% | 0.00 |
| 2025-06-03 | 6.60 | 6.71 | 0.08 | 1.21% | 6.58 | 6.78 | 194765 | 13097.33 | 2.20% | 20.00 |
| 2025-05-30 | 6.75 | 6.63 | -0.17 | -2.50% | 6.62 | 6.77 | 159850 | 10649.16 | 1.80% | 0.00 |
| 2025-05-29 | 6.62 | 6.80 | 0.16 | 2.41% | 6.62 | 6.81 | 179916 | 12166.83 | 2.03% | 0.00 |
| 2025-05-28 | 6.72 | 6.64 | -0.06 | -0.90% | 6.60 | 6.76 | 140792 | 9363.52 | 1.59% | 0.00 |
| 2025-05-27 | 6.79 | 6.70 | -0.09 | -1.33% | 6.66 | 6.79 | 160391 | 10744.12 | 1.81% | 0.00 |
| 2025-05-26 | 6.60 | 6.79 | 0.17 | 2.57% | 6.59 | 6.84 | 267637 | 18031.98 | 3.02% | 0.00 |
| 2025-05-23 | 6.88 | 6.62 | -0.33 | -4.75% | 6.62 | 6.94 | 467171 | 31460.35 | 5.27% | 0.00 |
| 2025-05-22 | 6.80 | 6.95 | 0.11 | 1.61% | 6.75 | 7.25 | 536053 | 37563.46 | 6.05% | 0.00 |
| 2025-05-21 | 7.10 | 7.08 | -0.03 | -0.42% | 6.98 | 7.11 | 162375 | 11438.26 | 1.83% | 0.00 |
| 2025-05-20 | 7.03 | 7.11 | 0.08 | 1.14% | 6.96 | 7.13 | 135876 | 9615.32 | 1.53% | 0.00 |
| 2025-05-19 | 6.99 | 7.03 | 0.03 | 0.43% | 6.88 | 7.05 | 154247 | 10750.27 | 1.74% | 0.00 |
| 2025-05-16 | 6.99 | 7.00 | 0.01 | 0.14% | 6.95 | 7.09 | 158051 | 11113.07 | 1.78% | 0.00 |
| 2025-05-15 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.16 | 204749 | 14356.44 | 2.31% | 0.00 |
| 2025-05-14 | 7.15 | 7.14 | -0.01 | -0.14% | 7.07 | 7.21 | 186959 | 13335.26 | 2.11% | 0.00 |
| 2025-05-13 | 7.28 | 7.15 | -0.02 | -0.28% | 7.14 | 7.30 | 220137 | 15832.04 | 2.48% | 0.00 |
| 2025-05-12 | 7.15 | 7.17 | 0.10 | 1.41% | 7.12 | 7.20 | 153424 | 10981.42 | 1.73% | 0.00 |
| 2025-05-09 | 7.17 | 7.07 | -0.13 | -1.81% | 7.00 | 7.18 | 220787 | 15615.78 | 2.49% | 0.00 |
| 2025-05-08 | 6.99 | 7.20 | 0.18 | 2.56% | 6.98 | 7.27 | 317140 | 22740.10 | 3.58% | 0.00 |
| 2025-05-07 | 7.11 | 7.02 | -0.03 | -0.43% | 6.95 | 7.18 | 250946 | 17690.09 | 2.83% | 0.00 |
| 2025-05-06 | 7.02 | 7.05 | 0.12 | 1.73% | 6.98 | 7.08 | 262422 | 18451.17 | 2.96% | 0.00 |
| 2025-04-30 | 6.83 | 6.93 | 0.10 | 1.46% | 6.82 | 6.98 | 175031 | 12125.52 | 1.97% | 0.00 |
| 2025-04-29 | 6.67 | 6.83 | 0.11 | 1.64% | 6.65 | 6.89 | 202353 | 13775.99 | 2.28% | 0.00 |
| 2025-04-28 | 6.74 | 6.72 | -0.05 | -0.74% | 6.67 | 6.83 | 210834 | 14239.45 | 2.38% | 0.00 |
| 2025-04-25 | 6.65 | 6.77 | 0.15 | 2.27% | 6.62 | 6.89 | 295668 | 19993.36 | 3.34% | 0.00 |
| 2025-04-24 | 6.71 | 6.62 | -0.06 | -0.90% | 6.55 | 6.71 | 216373 | 14341.54 | 2.44% | 0.00 |
| 2025-04-23 | 6.68 | 6.68 | 0.08 | 1.21% | 6.62 | 6.79 | 263210 | 17620.01 | 2.97% | 0.00 |
| 2025-04-22 | 6.66 | 6.60 | -0.13 | -1.93% | 6.55 | 6.80 | 304145 | 20181.78 | 3.43% | 1.00 |
| 2025-04-21 | 6.34 | 6.73 | 0.45 | 7.17% | 6.28 | 6.75 | 396534 | 25929.53 | 4.47% | 1.00 |
| 2025-04-18 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.31 | 131114 | 8194.78 | 1.48% | 0.00 |
| 2025-04-17 | 6.20 | 6.23 | -0.03 | -0.48% | 6.20 | 6.34 | 136070 | 8551.67 | 1.54% | 0.00 |
| 2025-04-16 | 6.35 | 6.26 | -0.12 | -1.88% | 6.14 | 6.40 | 182828 | 11458.11 | 2.06% | 0.00 |
| 2025-04-15 | 6.33 | 6.38 | 0.03 | 0.47% | 6.28 | 6.42 | 189060 | 12006.31 | 2.13% | 0.00 |
| 2025-04-14 | 6.42 | 6.35 | 0.11 | 1.76% | 6.32 | 6.51 | 221782 | 14195.67 | 2.50% | 0.00 |
| 2025-04-11 | 6.13 | 6.24 | 0.03 | 0.48% | 6.12 | 6.35 | 205469 | 12825.44 | 2.32% | 0.00 |
| 2025-04-10 | 6.21 | 6.21 | 0.16 | 2.64% | 6.18 | 6.39 | 296939 | 18613.31 | 3.35% | 0.00 |
| 2025-04-09 | 5.72 | 6.05 | 0.19 | 3.24% | 5.27 | 6.07 | 432144 | 24863.64 | 4.88% | 0.00 |
| 2025-04-08 | 5.70 | 5.86 | 0.16 | 2.81% | 5.67 | 6.08 | 434102 | 25457.83 | 4.90% | 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。
