| 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 | 26.69 | 27.38 | 0.68 | 2.55% | 26.69 | 27.60 | 54988 | 15019.55 | 2.52% | 0.00 |
| 2026-03-24 | 26.37 | 26.70 | 0.86 | 3.33% | 25.75 | 26.79 | 66977 | 17616.74 | 3.07% | 1.00 |
| 2026-03-23 | 26.90 | 25.84 | -1.39 | -5.10% | 25.65 | 27.50 | 78932 | 20952.54 | 3.62% | 0.00 |
| 2026-03-20 | 27.88 | 27.23 | -0.65 | -2.33% | 27.18 | 28.29 | 50260 | 13946.27 | 2.31% | 0.00 |
| 2026-03-19 | 28.66 | 27.88 | -1.13 | -3.90% | 27.71 | 28.74 | 40602 | 11417.01 | 1.86% | 0.00 |
| 2026-03-18 | 28.63 | 29.01 | 0.38 | 1.33% | 28.27 | 29.09 | 40174 | 11537.56 | 1.84% | 0.00 |
| 2026-03-17 | 29.45 | 28.63 | -0.92 | -3.11% | 28.60 | 29.62 | 45180 | 13115.57 | 2.07% | 0.00 |
| 2026-03-16 | 28.88 | 29.55 | 0.64 | 2.21% | 28.40 | 30.10 | 71362 | 20876.94 | 3.28% | 0.00 |
| 2026-03-13 | 29.23 | 28.91 | -0.35 | -1.20% | 28.79 | 29.54 | 48264 | 14038.20 | 2.22% | 0.00 |
| 2026-03-12 | 30.09 | 29.26 | -0.89 | -2.95% | 29.04 | 30.19 | 64276 | 18948.28 | 2.95% | 0.00 |
| 2026-03-11 | 30.51 | 30.15 | -0.37 | -1.21% | 30.00 | 30.87 | 65030 | 19704.82 | 2.98% | 0.00 |
| 2026-03-10 | 30.61 | 30.52 | 0.43 | 1.43% | 30.05 | 30.69 | 59831 | 18194.63 | 2.75% | 0.00 |
| 2026-03-09 | 29.99 | 30.09 | -0.61 | -1.99% | 29.08 | 30.33 | 86251 | 25624.31 | 3.96% | 0.00 |
| 2026-03-06 | 29.67 | 30.70 | 0.85 | 2.85% | 29.40 | 31.17 | 102851 | 31084.55 | 4.72% | 0.00 |
| 2026-03-05 | 30.34 | 29.85 | -0.02 | -0.07% | 29.60 | 30.80 | 75024 | 22584.93 | 3.44% | 0.00 |
| 2026-03-04 | 29.93 | 29.87 | -0.14 | -0.47% | 29.55 | 30.52 | 69010 | 20650.95 | 3.17% | 0.00 |
| 2026-03-03 | 31.83 | 30.01 | -1.82 | -5.72% | 29.96 | 32.18 | 110040 | 33882.13 | 5.05% | 0.00 |
| 2026-03-02 | 33.00 | 31.83 | -1.94 | -5.74% | 31.33 | 33.35 | 156250 | 49917.44 | 7.17% | 0.00 |
| 2026-02-27 | 34.86 | 33.77 | -1.25 | -3.57% | 33.60 | 35.90 | 147726 | 50567.50 | 6.78% | 0.00 |
| 2026-02-26 | 34.25 | 35.02 | 0.89 | 2.61% | 32.82 | 35.18 | 210000 | 72091.62 | 9.64% | 0.00 |
| 2026-02-25 | 30.34 | 34.13 | 4.39 | 14.76% | 29.80 | 35.47 | 275955 | 90144.34 | 12.66% | 0.00 |
| 2026-02-24 | 31.49 | 29.74 | -3.05 | -9.30% | 27.90 | 32.13 | 261486 | 77019.13 | 12.00% | 0.00 |
| 2026-02-13 | 32.59 | 32.79 | 0.11 | 0.34% | 32.53 | 33.41 | 40826 | 13512.16 | 2.37% | 0.00 |
| 2026-02-12 | 33.56 | 32.68 | -0.71 | -2.13% | 32.68 | 33.68 | 39756 | 13173.88 | 2.30% | 0.00 |
| 2026-02-11 | 33.51 | 33.39 | -0.46 | -1.36% | 33.30 | 33.92 | 25405 | 8539.97 | 1.47% | 0.00 |
| 2026-02-10 | 34.23 | 33.85 | -0.16 | -0.47% | 33.63 | 34.50 | 33248 | 11264.52 | 1.93% | 0.00 |
| 2026-02-09 | 34.37 | 34.01 | -0.25 | -0.73% | 33.66 | 34.46 | 48874 | 16579.74 | 2.83% | 0.00 |
| 2026-02-06 | 32.45 | 34.26 | 1.60 | 4.90% | 32.32 | 35.18 | 96249 | 32872.07 | 5.58% | 1.00 |
| 2026-02-05 | 32.88 | 32.66 | -0.27 | -0.82% | 32.42 | 32.95 | 25177 | 8218.37 | 1.46% | 0.00 |
| 2026-02-04 | 33.17 | 32.93 | -0.31 | -0.93% | 32.72 | 33.37 | 29922 | 9871.96 | 1.73% | 0.00 |
| 2026-02-03 | 32.82 | 33.24 | 0.73 | 2.25% | 32.47 | 33.28 | 31375 | 10344.06 | 1.82% | 0.00 |
| 2026-02-02 | 33.33 | 32.51 | -1.15 | -3.42% | 32.50 | 33.64 | 41842 | 13834.22 | 2.43% | 0.00 |
| 2026-01-30 | 33.30 | 33.66 | 0.16 | 0.48% | 32.55 | 33.74 | 57892 | 19248.41 | 3.36% | 0.00 |
| 2026-01-29 | 34.55 | 33.50 | -1.06 | -3.07% | 33.38 | 34.70 | 58064 | 19697.18 | 3.37% | 1.00 |
| 2026-01-28 | 35.48 | 34.56 | -1.23 | -3.44% | 34.30 | 35.57 | 64113 | 22252.94 | 3.72% | 0.00 |
| 2026-01-27 | 36.32 | 35.79 | -0.66 | -1.81% | 34.20 | 36.32 | 77912 | 27423.85 | 4.52% | 0.00 |
| 2026-01-26 | 39.10 | 36.45 | -2.80 | -7.13% | 36.31 | 39.30 | 112692 | 42035.29 | 6.53% | 1.00 |
| 2026-01-23 | 38.98 | 39.25 | 0.27 | 0.69% | 38.41 | 39.91 | 58895 | 23007.90 | 3.41% | 0.00 |
| 2026-01-22 | 38.84 | 38.98 | -0.01 | -0.03% | 38.69 | 40.39 | 57471 | 22652.23 | 3.33% | 4.00 |
| 2026-01-21 | 37.54 | 38.99 | 1.22 | 3.23% | 37.27 | 39.14 | 64192 | 24868.26 | 3.72% | 0.00 |
| 2026-01-20 | 38.86 | 37.77 | -1.11 | -2.85% | 37.38 | 39.25 | 58827 | 22294.04 | 3.41% | 0.00 |
| 2026-01-19 | 38.80 | 38.88 | -0.39 | -0.99% | 38.01 | 40.23 | 77208 | 30072.59 | 4.47% | 0.00 |
| 2026-01-16 | 37.80 | 39.27 | 1.81 | 4.83% | 37.52 | 40.94 | 131939 | 51760.06 | 7.65% | 0.00 |
| 2026-01-15 | 37.61 | 37.46 | -0.44 | -1.16% | 36.40 | 38.28 | 83373 | 31046.55 | 4.83% | 0.00 |
| 2026-01-14 | 38.85 | 37.90 | -1.11 | -2.85% | 37.17 | 40.10 | 116632 | 45028.63 | 6.76% | 0.00 |
| 2026-01-13 | 40.10 | 39.01 | -1.42 | -3.51% | 38.98 | 41.58 | 85386 | 34035.62 | 4.95% | 2.00 |
| 2026-01-12 | 41.54 | 40.43 | -0.09 | -0.22% | 39.76 | 42.49 | 108413 | 44141.34 | 6.28% | 0.00 |
| 2026-01-09 | 39.07 | 40.52 | 1.37 | 3.50% | 39.04 | 40.80 | 97767 | 39297.45 | 5.67% | 0.00 |
| 2026-01-08 | 40.28 | 39.15 | -1.62 | -3.97% | 39.01 | 40.53 | 94390 | 37320.84 | 5.47% | 0.00 |
| 2026-01-07 | 40.27 | 40.77 | 0.18 | 0.44% | 40.11 | 42.65 | 104845 | 43455.51 | 6.08% | 0.00 |
| 2026-01-06 | 41.00 | 40.59 | -0.57 | -1.38% | 40.26 | 41.59 | 83775 | 34138.71 | 4.86% | 0.00 |
| 2026-01-05 | 41.51 | 41.16 | -0.86 | -2.05% | 40.89 | 42.12 | 102452 | 42305.48 | 5.94% | 0.00 |
| 2025-12-31 | 43.50 | 42.02 | -1.48 | -3.40% | 41.60 | 43.55 | 134027 | 56411.13 | 7.77% | 0.00 |
| 2025-12-30 | 40.22 | 43.50 | 2.63 | 6.44% | 40.00 | 44.07 | 207262 | 87669.72 | 12.01% | 0.00 |
| 2025-12-29 | 39.77 | 40.87 | 2.06 | 5.31% | 38.51 | 41.60 | 171873 | 69275.84 | 9.96% | 0.00 |
| 2025-12-26 | 38.70 | 38.81 | -0.18 | -0.46% | 38.21 | 40.43 | 92163 | 36127.04 | 5.34% | 0.00 |
| 2025-12-25 | 38.36 | 38.99 | 0.85 | 2.23% | 37.71 | 39.86 | 99408 | 38483.18 | 5.76% | 0.00 |
| 2025-12-24 | 39.00 | 38.14 | -0.32 | -0.83% | 37.13 | 39.07 | 72243 | 27399.60 | 4.19% | 0.00 |
| 2025-12-23 | 39.44 | 38.46 | -0.75 | -1.91% | 38.24 | 39.70 | 68538 | 26459.41 | 3.97% | 0.00 |
| 2025-12-22 | 40.26 | 39.21 | -0.37 | -0.93% | 38.88 | 40.36 | 50770 | 20017.15 | 2.94% | 0.00 |
| 2025-12-19 | 40.02 | 39.58 | -0.38 | -0.95% | 39.55 | 41.07 | 32913 | 13184.07 | 1.91% | 0.00 |
| 2025-12-18 | 39.48 | 39.96 | 0.19 | 0.48% | 39.03 | 41.63 | 42811 | 17361.02 | 2.48% | 0.00 |
| 2025-12-17 | 38.80 | 39.77 | 1.07 | 2.76% | 38.58 | 40.08 | 33824 | 13338.04 | 1.96% | 0.00 |
| 2025-12-16 | 40.00 | 38.70 | -1.28 | -3.20% | 38.12 | 40.16 | 43425 | 16863.19 | 2.52% | 0.00 |
| 2025-12-15 | 40.40 | 39.98 | -0.97 | -2.37% | 39.61 | 40.97 | 36136 | 14536.67 | 2.09% | 0.00 |
| 2025-12-12 | 40.66 | 40.95 | -0.12 | -0.29% | 40.13 | 41.50 | 44792 | 18274.78 | 2.60% | 0.00 |
| 2025-12-11 | 41.91 | 41.07 | -1.13 | -2.68% | 40.85 | 42.60 | 36790 | 15259.87 | 2.13% | 0.00 |
| 2025-12-10 | 41.47 | 42.20 | -0.03 | -0.07% | 40.98 | 42.35 | 44482 | 18518.21 | 2.58% | 0.00 |
| 2025-12-09 | 41.14 | 42.23 | 0.58 | 1.39% | 41.14 | 43.25 | 68229 | 28855.65 | 3.95% | 0.00 |
| 2025-12-08 | 41.17 | 41.65 | -0.13 | -0.31% | 41.09 | 42.11 | 45351 | 18815.88 | 2.63% | 0.00 |
| 2025-12-05 | 40.51 | 41.78 | 1.12 | 2.75% | 39.90 | 41.79 | 53378 | 21906.79 | 3.09% | 0.00 |
| 2025-12-04 | 41.68 | 40.66 | -0.19 | -0.47% | 40.52 | 42.38 | 45878 | 18923.34 | 2.66% | 0.00 |
| 2025-12-03 | 42.12 | 40.85 | -1.36 | -3.22% | 40.78 | 42.60 | 42793 | 17654.81 | 2.48% | 0.00 |
| 2025-12-02 | 43.54 | 42.21 | -1.07 | -2.47% | 42.07 | 43.54 | 34157 | 14491.06 | 1.98% | 0.00 |
| 2025-12-01 | 43.41 | 43.28 | -0.48 | -1.10% | 42.84 | 44.17 | 42651 | 18487.73 | 2.47% | 3.00 |
| 2025-11-28 | 43.10 | 43.76 | 0.18 | 0.41% | 42.88 | 44.08 | 34725 | 15083.63 | 2.01% | 0.00 |
| 2025-11-27 | 44.18 | 43.58 | -0.60 | -1.36% | 43.51 | 44.76 | 43382 | 19102.62 | 2.51% | 0.00 |
| 2025-11-26 | 42.49 | 44.18 | 1.44 | 3.37% | 41.92 | 46.00 | 92066 | 40900.02 | 5.34% | 0.00 |
| 2025-11-25 | 41.00 | 42.74 | 2.09 | 5.14% | 40.65 | 43.29 | 72686 | 30822.11 | 4.21% | 1.00 |
| 2025-11-24 | 41.00 | 40.65 | 0.15 | 0.37% | 39.90 | 41.10 | 40034 | 16229.73 | 2.32% | 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。
