| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.36 | 11.61 | 0.47 | 4.22% | 11.24 | 12.10 | 105545 | 12298.34 | 6.16% | 0.00 |
| 2025-04-07 | 12.11 | 11.14 | -2.79 | -20.03% | 11.14 | 12.87 | 111837 | 13110.04 | 6.53% | 0.00 |
| 2025-04-03 | 14.17 | 13.93 | -0.46 | -3.20% | 13.76 | 14.46 | 80147 | 11280.01 | 4.68% | 0.00 |
| 2025-04-02 | 13.82 | 14.39 | 0.36 | 2.57% | 13.82 | 15.18 | 138176 | 20065.74 | 8.06% | 0.00 |
| 2025-04-01 | 15.21 | 14.03 | -0.90 | -6.03% | 14.03 | 15.35 | 115089 | 16586.85 | 6.72% | 8.00 |
| 2025-03-31 | 14.52 | 14.93 | 0.05 | 0.34% | 14.13 | 15.08 | 121310 | 17623.71 | 7.08% | 2.00 |
| 2025-03-28 | 15.28 | 14.88 | -0.39 | -2.55% | 14.80 | 15.80 | 136768 | 20811.26 | 7.98% | 0.00 |
| 2025-03-27 | 16.06 | 15.27 | -0.79 | -4.92% | 15.07 | 16.06 | 136471 | 21154.05 | 7.97% | 0.00 |
| 2025-03-26 | 14.52 | 16.06 | 1.40 | 9.55% | 14.52 | 16.79 | 212576 | 33758.66 | 12.41% | 32.00 |
| 2025-03-25 | 15.41 | 14.66 | -0.64 | -4.18% | 14.60 | 15.98 | 122718 | 18517.27 | 7.16% | 0.00 |
| 2025-03-24 | 16.30 | 15.30 | -0.84 | -5.20% | 14.87 | 16.34 | 138027 | 21302.01 | 8.06% | 4.00 |
| 2025-03-21 | 17.15 | 16.14 | -1.28 | -7.35% | 15.88 | 17.24 | 220840 | 35942.48 | 12.89% | 15.00 |
| 2025-03-20 | 16.53 | 17.42 | 0.60 | 3.57% | 16.50 | 18.38 | 328829 | 57550.37 | 19.19% | 22.00 |
| 2025-03-19 | 15.68 | 16.82 | 0.99 | 6.25% | 15.61 | 17.64 | 302305 | 50382.27 | 17.64% | 1.00 |
| 2025-03-18 | 15.00 | 15.83 | 0.93 | 6.24% | 14.82 | 15.93 | 197260 | 30558.71 | 11.51% | 10.00 |
| 2025-03-17 | 14.92 | 14.90 | -0.02 | -0.13% | 14.61 | 14.99 | 68038 | 10080.75 | 3.97% | 30.00 |
| 2025-03-14 | 14.54 | 14.92 | 0.29 | 1.98% | 14.26 | 14.93 | 83876 | 12299.33 | 4.90% | 0.00 |
| 2025-03-13 | 15.04 | 14.63 | -0.45 | -2.98% | 14.25 | 15.22 | 115747 | 16908.64 | 6.76% | 3.00 |
| 2025-03-12 | 15.34 | 15.08 | -0.21 | -1.37% | 15.08 | 15.39 | 103553 | 15762.51 | 6.04% | 0.00 |
| 2025-03-11 | 14.85 | 15.29 | -0.39 | -2.49% | 14.85 | 15.54 | 117854 | 17888.88 | 6.88% | 0.00 |
| 2025-03-10 | 16.12 | 15.68 | -0.44 | -2.73% | 15.40 | 16.88 | 157336 | 25309.92 | 9.18% | 0.00 |
| 2025-03-07 | 15.90 | 16.12 | -0.07 | -0.43% | 15.59 | 16.50 | 176648 | 28140.21 | 10.31% | 5.00 |
| 2025-03-06 | 15.44 | 16.19 | 0.60 | 3.85% | 15.32 | 16.46 | 237057 | 37570.00 | 13.84% | 0.00 |
| 2025-03-05 | 15.08 | 15.59 | 0.20 | 1.30% | 14.86 | 15.82 | 171675 | 26304.63 | 10.02% | 0.00 |
| 2025-03-04 | 14.56 | 15.39 | 0.54 | 3.64% | 14.49 | 15.70 | 191322 | 28970.35 | 11.17% | 5.00 |
| 2025-03-03 | 15.37 | 14.85 | -0.86 | -5.47% | 14.61 | 15.55 | 203730 | 30668.84 | 11.89% | 47.00 |
| 2025-02-28 | 16.77 | 15.71 | -2.29 | -12.72% | 15.38 | 17.12 | 280550 | 45378.41 | 16.37% | 0.00 |
| 2025-02-27 | 16.44 | 18.00 | 1.80 | 11.11% | 15.59 | 18.70 | 474703 | 80627.29 | 27.71% | 4.00 |
| 2025-02-26 | 13.60 | 16.20 | 2.70 | 20.00% | 13.50 | 16.20 | 208470 | 31872.52 | 12.17% | 0.00 |
| 2025-02-25 | 13.43 | 13.50 | -0.21 | -1.53% | 13.31 | 13.75 | 109083 | 14770.88 | 6.37% | 0.00 |
| 2025-02-24 | 13.86 | 13.71 | -0.40 | -2.83% | 13.46 | 13.98 | 132386 | 18116.75 | 7.73% | 0.00 |
| 2025-02-21 | 13.66 | 14.11 | 0.22 | 1.58% | 13.38 | 14.28 | 220344 | 30414.60 | 12.86% | 0.00 |
| 2025-02-20 | 13.23 | 13.89 | 0.69 | 5.23% | 12.94 | 14.76 | 294663 | 40597.17 | 17.20% | 0.00 |
| 2025-02-19 | 12.80 | 13.20 | 0.01 | 0.08% | 12.68 | 13.68 | 241038 | 31657.53 | 14.07% | 0.00 |
| 2025-02-18 | 12.14 | 13.19 | 1.08 | 8.92% | 12.03 | 13.22 | 213293 | 26841.96 | 12.45% | 76.00 |
| 2025-02-17 | 11.89 | 12.11 | 0.19 | 1.59% | 11.85 | 12.19 | 72077 | 8682.50 | 4.21% | 0.00 |
| 2025-02-14 | 12.07 | 11.92 | -0.23 | -1.89% | 11.88 | 12.20 | 74237 | 8938.75 | 4.33% | 4.00 |
| 2025-02-13 | 12.75 | 12.15 | -0.33 | -2.64% | 12.15 | 12.90 | 94695 | 11754.82 | 5.53% | 0.00 |
| 2025-02-12 | 12.33 | 12.48 | 0.11 | 0.89% | 12.22 | 12.54 | 72771 | 9019.24 | 4.25% | 0.00 |
| 2025-02-11 | 12.50 | 12.37 | -0.21 | -1.67% | 12.30 | 12.52 | 63843 | 7893.54 | 3.73% | 0.00 |
| 2025-02-10 | 12.43 | 12.58 | 0.28 | 2.28% | 12.17 | 12.61 | 103124 | 12803.77 | 6.02% | 0.00 |
| 2025-02-07 | 12.41 | 12.30 | -0.10 | -0.81% | 12.11 | 12.59 | 114591 | 14189.72 | 6.69% | 0.00 |
| 2025-02-06 | 11.75 | 12.40 | 0.54 | 4.55% | 11.74 | 12.40 | 97636 | 11873.24 | 5.70% | 3.00 |
| 2025-02-05 | 11.74 | 11.86 | 0.10 | 0.85% | 11.70 | 11.95 | 58706 | 6937.85 | 3.43% | 0.00 |
| 2025-01-27 | 12.16 | 11.76 | -0.48 | -3.92% | 11.71 | 12.25 | 75810 | 9013.99 | 4.42% | 10.00 |
| 2025-01-24 | 12.01 | 12.24 | 0.10 | 0.82% | 11.77 | 12.25 | 110052 | 13233.37 | 6.42% | 2.00 |
| 2025-01-23 | 12.34 | 12.14 | -0.19 | -1.54% | 12.11 | 12.55 | 141331 | 17416.84 | 8.25% | 0.00 |
| 2025-01-22 | 11.93 | 12.33 | 0.26 | 2.15% | 11.64 | 12.49 | 164442 | 20043.82 | 9.60% | 0.00 |
| 2025-01-21 | 11.83 | 12.07 | 0.24 | 2.03% | 11.70 | 12.08 | 129257 | 15452.18 | 7.54% | 0.00 |
| 2025-01-20 | 11.78 | 11.83 | -0.03 | -0.25% | 11.71 | 12.03 | 88136 | 10420.75 | 5.14% | 0.00 |
| 2025-01-17 | 11.79 | 11.86 | 0.03 | 0.25% | 11.72 | 12.24 | 122358 | 14602.39 | 7.14% | 0.00 |
| 2025-01-16 | 12.08 | 11.83 | -0.49 | -3.98% | 11.81 | 12.48 | 211072 | 25507.67 | 12.32% | 5.00 |
| 2025-01-15 | 13.16 | 12.32 | 0.06 | 0.49% | 12.29 | 13.51 | 312323 | 39843.85 | 18.23% | 0.00 |
| 2025-01-14 | 10.25 | 12.26 | 2.04 | 19.96% | 10.25 | 12.26 | 98905 | 11703.29 | 5.77% | 0.00 |
| 2025-01-13 | 9.91 | 10.22 | 0.22 | 2.20% | 9.70 | 10.52 | 42650 | 4319.05 | 2.49% | 0.00 |
| 2025-01-10 | 10.30 | 10.00 | -0.36 | -3.47% | 10.00 | 10.57 | 37817 | 3918.61 | 2.21% | 0.00 |
| 2025-01-09 | 10.20 | 10.36 | 0.09 | 0.88% | 10.16 | 10.40 | 24600 | 2543.53 | 1.44% | 0.00 |
| 2025-01-08 | 10.25 | 10.27 | 0.07 | 0.69% | 9.84 | 10.36 | 36078 | 3667.19 | 2.11% | 0.00 |
| 2025-01-07 | 9.89 | 10.20 | 0.41 | 4.19% | 9.86 | 10.20 | 36118 | 3627.39 | 2.11% | 0.00 |
| 2025-01-06 | 9.77 | 9.79 | -0.06 | -0.61% | 9.36 | 9.96 | 31670 | 3082.75 | 1.85% | 0.00 |
| 2025-01-03 | 10.43 | 9.85 | -0.59 | -5.65% | 9.84 | 10.65 | 36752 | 3717.18 | 2.15% | 0.00 |
| 2025-01-02 | 10.58 | 10.44 | -0.18 | -1.69% | 10.21 | 10.84 | 36150 | 3820.34 | 2.11% | 0.00 |
| 2024-12-31 | 10.97 | 10.62 | -0.35 | -3.19% | 10.57 | 11.12 | 28570 | 3083.82 | 1.67% | 0.00 |
| 2024-12-30 | 11.05 | 10.97 | -0.19 | -1.70% | 10.68 | 11.13 | 24674 | 2705.81 | 1.44% | 0.00 |
| 2024-12-27 | 11.08 | 11.16 | -0.01 | -0.09% | 11.08 | 11.36 | 22607 | 2540.18 | 1.32% | 0.00 |
| 2024-12-26 | 10.90 | 11.17 | 0.24 | 2.20% | 10.87 | 11.25 | 26454 | 2951.72 | 1.54% | 0.00 |
| 2024-12-25 | 11.29 | 10.93 | -0.36 | -3.19% | 10.64 | 11.48 | 45586 | 4965.42 | 2.66% | 0.00 |
| 2024-12-24 | 11.41 | 11.29 | 0.10 | 0.89% | 11.17 | 11.60 | 35493 | 4030.45 | 2.07% | 0.00 |
| 2024-12-23 | 11.76 | 11.19 | -0.57 | -4.85% | 11.12 | 11.81 | 46751 | 5314.09 | 2.73% | 0.00 |
| 2024-12-20 | 11.50 | 11.76 | 0.18 | 1.55% | 11.48 | 11.90 | 36339 | 4263.58 | 2.12% | 0.00 |
| 2024-12-19 | 11.29 | 11.58 | 0.18 | 1.58% | 11.21 | 11.64 | 42000 | 4836.11 | 2.45% | 0.00 |
| 2024-12-18 | 11.50 | 11.40 | -0.01 | -0.09% | 11.03 | 11.60 | 37550 | 4275.12 | 2.19% | 0.00 |
| 2024-12-17 | 12.01 | 11.41 | -0.70 | -5.78% | 11.36 | 12.17 | 51529 | 6005.57 | 3.01% | 0.00 |
| 2024-12-16 | 12.22 | 12.11 | -0.11 | -0.90% | 12.02 | 12.33 | 42615 | 5188.18 | 2.49% | 0.00 |
| 2024-12-13 | 12.52 | 12.22 | -0.40 | -3.17% | 12.22 | 12.62 | 70961 | 8784.42 | 4.14% | 0.00 |
| 2024-12-12 | 12.81 | 12.62 | -0.22 | -1.71% | 12.52 | 12.85 | 62272 | 7862.93 | 3.63% | 0.00 |
| 2024-12-11 | 12.63 | 12.84 | 0.07 | 0.55% | 12.35 | 12.89 | 80278 | 10151.39 | 4.69% | 0.00 |
| 2024-12-10 | 13.00 | 12.77 | 0.10 | 0.79% | 12.68 | 13.26 | 125516 | 16255.59 | 7.33% | 0.00 |
| 2024-12-09 | 12.41 | 12.67 | 0.23 | 1.85% | 12.32 | 12.74 | 89137 | 11193.64 | 5.20% | 8.00 |
| 2024-12-06 | 12.50 | 12.44 | -0.07 | -0.56% | 12.18 | 12.60 | 77519 | 9570.33 | 4.52% | 0.00 |
横河精密(300539)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。
