| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 40.80 | 40.50 | -1.85 | -4.37% | 40.38 | 42.08 | 54461 | 22349.71 | 3.16% | 0.00 |
| 2025-11-20 | 44.77 | 42.35 | -1.75 | -3.97% | 41.89 | 44.77 | 64738 | 27696.95 | 3.75% | 0.00 |
| 2025-11-19 | 45.50 | 44.10 | -1.41 | -3.10% | 43.79 | 45.51 | 52602 | 23274.39 | 3.05% | 0.00 |
| 2025-11-18 | 47.28 | 45.51 | -2.64 | -5.48% | 44.96 | 47.80 | 88431 | 40552.54 | 5.13% | 0.00 |
| 2025-11-17 | 45.30 | 48.15 | 3.37 | 7.53% | 45.00 | 49.20 | 144447 | 69283.50 | 8.37% | 33.00 |
| 2025-11-14 | 45.00 | 44.78 | -1.32 | -2.86% | 44.34 | 47.50 | 86335 | 39381.07 | 5.00% | 5.00 |
| 2025-11-13 | 44.31 | 46.10 | 1.30 | 2.90% | 44.31 | 47.18 | 102059 | 46767.43 | 5.92% | 13.00 |
| 2025-11-12 | 44.26 | 44.80 | 0.31 | 0.70% | 44.14 | 46.88 | 107499 | 48884.57 | 6.23% | 3.00 |
| 2025-11-11 | 43.86 | 44.49 | 0.54 | 1.23% | 43.01 | 44.99 | 83852 | 37157.23 | 4.86% | 0.00 |
| 2025-11-10 | 44.24 | 43.95 | -0.26 | -0.59% | 43.61 | 44.90 | 59607 | 26311.21 | 3.45% | 0.00 |
| 2025-11-07 | 45.88 | 44.21 | -2.05 | -4.43% | 43.76 | 45.88 | 97953 | 43577.85 | 5.68% | 2.00 |
| 2025-11-06 | 46.00 | 46.26 | 0.60 | 1.31% | 45.18 | 46.72 | 62494 | 28760.66 | 3.62% | 0.00 |
| 2025-11-05 | 45.50 | 45.66 | -0.61 | -1.32% | 45.09 | 46.90 | 58690 | 26983.83 | 3.40% | 3.00 |
| 2025-11-04 | 46.61 | 46.27 | -1.23 | -2.59% | 45.65 | 47.48 | 91339 | 42246.57 | 5.29% | 0.00 |
| 2025-11-03 | 48.62 | 47.50 | -1.01 | -2.08% | 47.10 | 51.88 | 105503 | 51747.20 | 6.11% | 8.00 |
| 2025-10-31 | 47.01 | 48.51 | 1.00 | 2.10% | 47.00 | 49.50 | 88151 | 42765.99 | 5.11% | 0.00 |
| 2025-10-30 | 49.80 | 47.51 | -3.44 | -6.75% | 47.37 | 50.71 | 135503 | 65318.04 | 7.85% | 0.00 |
| 2025-10-29 | 52.42 | 50.95 | -0.73 | -1.41% | 50.52 | 54.79 | 167794 | 87402.75 | 9.73% | 0.00 |
| 2025-10-28 | 49.61 | 51.68 | 2.08 | 4.19% | 47.77 | 53.61 | 188836 | 95673.58 | 10.94% | 2.00 |
| 2025-10-27 | 50.74 | 49.60 | -0.20 | -0.40% | 48.48 | 52.46 | 126407 | 63270.09 | 7.33% | 5.00 |
| 2025-10-24 | 50.70 | 49.80 | -0.73 | -1.44% | 49.30 | 51.30 | 87588 | 43722.99 | 5.08% | 32.00 |
| 2025-10-23 | 51.51 | 50.53 | -1.53 | -2.94% | 49.34 | 51.98 | 85432 | 42909.18 | 4.95% | 10.00 |
| 2025-10-22 | 53.15 | 52.06 | -1.08 | -2.03% | 50.56 | 53.29 | 91631 | 47647.01 | 5.31% | 16.00 |
| 2025-10-21 | 51.74 | 53.14 | 1.39 | 2.69% | 50.35 | 55.00 | 150904 | 79906.95 | 8.75% | 3.00 |
| 2025-10-20 | 52.01 | 51.75 | -3.22 | -5.86% | 50.15 | 53.50 | 178416 | 92722.08 | 10.34% | 8.00 |
| 2025-10-17 | 50.01 | 54.97 | 5.47 | 11.05% | 50.01 | 56.38 | 265438 | 143272.53 | 15.38% | 8.00 |
| 2025-10-16 | 50.60 | 49.50 | -1.49 | -2.92% | 48.91 | 50.88 | 116573 | 58028.89 | 6.76% | 17.00 |
| 2025-10-15 | 52.01 | 50.99 | -1.34 | -2.56% | 50.60 | 53.08 | 138929 | 71382.27 | 8.05% | 6.00 |
| 2025-10-14 | 56.97 | 52.33 | -3.58 | -6.40% | 52.00 | 57.18 | 172293 | 91322.27 | 9.99% | 1.00 |
| 2025-10-13 | 50.82 | 55.91 | 2.06 | 3.83% | 50.82 | 56.60 | 225800 | 123351.70 | 13.09% | 4.00 |
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。
