| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 55.16 | 53.85 | 1.07 | 2.03% | 53.00 | 60.70 | 281097 | 157480.59 | 16.29% | 23.00 |
| 2025-10-09 | 46.04 | 52.78 | 6.10 | 13.07% | 46.04 | 53.90 | 240924 | 121031.55 | 13.96% | 14.00 |
| 2025-09-30 | 47.60 | 46.68 | -0.50 | -1.06% | 45.61 | 48.49 | 151685 | 71083.91 | 8.79% | 0.00 |
| 2025-09-29 | 47.20 | 47.18 | -0.33 | -0.69% | 46.30 | 48.42 | 106070 | 50263.33 | 6.15% | 0.00 |
| 2025-09-26 | 48.46 | 47.51 | -0.82 | -1.70% | 47.00 | 48.99 | 122266 | 58422.20 | 7.09% | 3.00 |
| 2025-09-25 | 47.01 | 48.33 | -1.12 | -2.26% | 47.01 | 50.00 | 148444 | 71953.92 | 8.60% | 15.00 |
| 2025-09-24 | 51.60 | 49.45 | 0.32 | 0.65% | 48.35 | 51.88 | 192268 | 95353.45 | 11.14% | 2.00 |
| 2025-09-23 | 52.89 | 49.13 | 0.65 | 1.34% | 48.30 | 52.89 | 286979 | 144249.81 | 16.63% | 37.00 |
| 2025-09-22 | 41.59 | 48.48 | 8.08 | 20.00% | 41.59 | 48.48 | 234138 | 107785.46 | 13.57% | 0.00 |
| 2025-09-19 | 42.80 | 40.40 | -2.38 | -5.56% | 39.28 | 42.83 | 236924 | 96149.83 | 13.73% | 17.00 |
| 2025-09-18 | 40.42 | 42.78 | 1.46 | 3.53% | 39.91 | 47.58 | 342685 | 149844.98 | 19.86% | 45.00 |
| 2025-09-17 | 39.02 | 41.32 | 3.68 | 9.78% | 37.53 | 41.80 | 368126 | 144613.81 | 21.34% | 17.00 |
| 2025-09-16 | 37.70 | 37.64 | 0.59 | 1.59% | 36.81 | 39.20 | 211667 | 80163.84 | 12.27% | 3.00 |
| 2025-09-15 | 37.35 | 37.05 | -0.30 | -0.80% | 36.85 | 38.43 | 128916 | 48356.11 | 7.47% | 5.00 |
| 2025-09-12 | 38.27 | 37.35 | -1.74 | -4.45% | 36.76 | 38.75 | 218008 | 82125.09 | 12.64% | 60.00 |
| 2025-09-11 | 39.08 | 39.09 | 0.29 | 0.75% | 37.68 | 39.95 | 238641 | 92464.88 | 13.83% | 4.00 |
| 2025-09-10 | 38.86 | 38.80 | 0.00 | 0.00% | 37.25 | 40.50 | 297131 | 116667.84 | 17.22% | 0.00 |
| 2025-09-09 | 40.00 | 38.80 | -0.58 | -1.47% | 37.39 | 40.60 | 420929 | 165093.70 | 24.40% | 0.00 |
| 2025-09-08 | 35.00 | 39.38 | 6.56 | 19.99% | 33.50 | 39.38 | 221206 | 82713.51 | 12.82% | 0.00 |
| 2025-09-05 | 27.00 | 32.82 | 5.47 | 20.00% | 26.15 | 32.82 | 321445 | 98316.10 | 18.63% | 3.00 |
| 2025-09-04 | 28.72 | 27.35 | -1.66 | -5.72% | 25.52 | 28.72 | 198629 | 53919.91 | 11.51% | 0.00 |
| 2025-09-03 | 31.59 | 29.01 | -2.57 | -8.14% | 29.00 | 31.59 | 165672 | 49558.94 | 9.60% | 0.00 |
| 2025-09-02 | 30.37 | 31.58 | 1.49 | 4.95% | 28.89 | 32.35 | 245467 | 75543.55 | 14.23% | 24.00 |
| 2025-09-01 | 31.01 | 30.09 | -1.76 | -5.53% | 29.30 | 31.85 | 261120 | 79082.73 | 15.13% | 30.00 |
| 2025-08-29 | 31.00 | 31.85 | 1.76 | 5.85% | 29.11 | 32.89 | 260424 | 80818.40 | 15.09% | 33.00 |
| 2025-08-28 | 29.00 | 30.09 | 1.08 | 3.72% | 28.10 | 30.78 | 187057 | 55537.31 | 10.84% | 16.00 |
| 2025-08-27 | 29.83 | 29.01 | -0.77 | -2.59% | 28.95 | 30.29 | 127355 | 37816.55 | 7.38% | 5.00 |
| 2025-08-26 | 30.89 | 29.78 | -1.58 | -5.04% | 29.69 | 31.23 | 170907 | 51548.15 | 9.91% | 1.00 |
| 2025-08-25 | 31.32 | 31.36 | -0.67 | -2.09% | 30.69 | 32.21 | 218946 | 68585.36 | 12.69% | 4.00 |
| 2025-08-22 | 31.40 | 32.03 | 0.57 | 1.81% | 31.20 | 34.23 | 221911 | 72892.98 | 12.86% | 3.00 |
| 2025-08-21 | 32.74 | 31.46 | -1.24 | -3.79% | 31.03 | 33.92 | 198389 | 63577.18 | 11.50% | 31.00 |
| 2025-08-20 | 34.02 | 32.70 | -2.80 | -7.89% | 32.00 | 34.40 | 238140 | 78932.27 | 13.80% | 39.00 |
| 2025-08-19 | 32.97 | 35.50 | 2.50 | 7.58% | 31.64 | 37.00 | 329264 | 112449.44 | 19.08% | 11.00 |
| 2025-08-18 | 31.50 | 33.00 | 2.54 | 8.34% | 29.50 | 34.79 | 398300 | 127751.74 | 23.09% | 48.00 |
| 2025-08-15 | 25.98 | 30.46 | 5.08 | 20.02% | 25.18 | 30.46 | 403714 | 111158.86 | 23.40% | 89.00 |
| 2025-08-14 | 25.83 | 25.38 | -1.37 | -5.12% | 25.22 | 26.66 | 221328 | 57017.80 | 12.87% | 87.00 |
| 2025-08-13 | 27.98 | 26.75 | -0.45 | -1.65% | 25.00 | 28.89 | 313661 | 82730.27 | 18.24% | 9.00 |
| 2025-08-12 | 27.60 | 27.20 | -0.56 | -2.02% | 26.47 | 29.09 | 294467 | 81671.66 | 17.12% | 42.00 |
| 2025-08-11 | 25.60 | 27.76 | 1.37 | 5.19% | 24.90 | 27.80 | 325232 | 85705.68 | 18.91% | 24.00 |
| 2025-08-08 | 24.53 | 26.39 | 1.43 | 5.73% | 24.20 | 26.88 | 266677 | 69071.26 | 15.50% | 1.00 |
| 2025-08-07 | 23.78 | 24.96 | 1.36 | 5.76% | 23.50 | 25.36 | 236608 | 58115.34 | 13.76% | 21.00 |
| 2025-08-06 | 23.98 | 23.60 | -0.98 | -3.99% | 23.41 | 24.72 | 214005 | 51200.57 | 12.44% | 0.00 |
| 2025-08-05 | 23.89 | 24.58 | 0.61 | 2.54% | 22.90 | 24.73 | 236156 | 56382.04 | 13.73% | 41.00 |
| 2025-08-04 | 24.23 | 23.97 | 0.22 | 0.93% | 22.30 | 24.35 | 246064 | 57745.09 | 14.31% | 21.00 |
| 2025-08-01 | 27.10 | 23.75 | -4.19 | -15.00% | 23.45 | 27.46 | 311516 | 78715.98 | 18.11% | 83.00 |
| 2025-07-31 | 27.46 | 27.94 | -0.58 | -2.03% | 26.66 | 29.00 | 275030 | 75421.52 | 15.99% | 23.00 |
| 2025-07-30 | 26.46 | 28.52 | -0.98 | -3.32% | 25.62 | 29.01 | 383206 | 105702.69 | 22.28% | 28.00 |
| 2025-07-29 | 25.01 | 29.50 | 4.73 | 19.10% | 24.00 | 29.72 | 497649 | 134238.78 | 28.93% | 26.00 |
| 2025-07-28 | 23.03 | 24.77 | 1.06 | 4.47% | 23.01 | 28.00 | 477787 | 121227.62 | 27.78% | 105.00 |
| 2025-07-25 | 20.00 | 23.71 | 3.95 | 19.99% | 19.76 | 23.71 | 493944 | 108985.64 | 28.72% | 0.00 |
| 2025-07-24 | 16.19 | 19.76 | 3.29 | 19.98% | 16.19 | 19.76 | 303833 | 56095.85 | 17.66% | 1.00 |
| 2025-07-23 | 15.96 | 16.47 | 0.28 | 1.73% | 15.43 | 16.95 | 193881 | 31786.96 | 11.27% | 0.00 |
| 2025-07-22 | 15.22 | 16.19 | 0.85 | 5.54% | 15.18 | 16.98 | 272195 | 44299.92 | 15.82% | 0.00 |
| 2025-07-21 | 14.42 | 15.34 | 0.92 | 6.38% | 14.30 | 15.60 | 200956 | 30076.89 | 11.68% | 0.00 |
| 2025-07-18 | 14.49 | 14.42 | 0.05 | 0.35% | 14.28 | 14.65 | 60196 | 8666.27 | 3.50% | 0.00 |
| 2025-07-17 | 14.22 | 14.37 | 0.09 | 0.63% | 14.15 | 14.48 | 65651 | 9410.92 | 3.82% | 0.00 |
| 2025-07-16 | 14.10 | 14.28 | 0.16 | 1.13% | 13.96 | 14.45 | 84427 | 12037.96 | 4.91% | 0.00 |
| 2025-07-15 | 14.34 | 14.12 | -0.21 | -1.47% | 13.96 | 14.37 | 109389 | 15438.87 | 6.36% | 0.00 |
| 2025-07-14 | 13.54 | 14.33 | 0.85 | 6.31% | 13.39 | 14.52 | 165308 | 23375.93 | 9.61% | 0.00 |
| 2025-07-11 | 13.43 | 13.48 | 0.05 | 0.37% | 13.25 | 13.57 | 36818 | 4936.40 | 2.14% | 0.00 |
| 2025-07-10 | 13.60 | 13.43 | -0.13 | -0.96% | 13.31 | 13.70 | 45608 | 6142.14 | 2.65% | 0.00 |
| 2025-07-09 | 14.01 | 13.56 | -0.04 | -0.29% | 13.55 | 14.05 | 60928 | 8367.97 | 3.54% | 0.00 |
| 2025-07-08 | 13.29 | 13.60 | 0.31 | 2.33% | 13.27 | 13.64 | 35547 | 4802.53 | 2.07% | 0.00 |
| 2025-07-07 | 13.13 | 13.29 | 0.16 | 1.22% | 13.02 | 13.32 | 26788 | 3543.50 | 1.56% | 0.00 |
| 2025-07-04 | 13.53 | 13.13 | -0.39 | -2.88% | 13.13 | 13.54 | 35989 | 4770.25 | 2.09% | 0.00 |
| 2025-07-03 | 13.49 | 13.52 | 0.05 | 0.37% | 13.40 | 13.58 | 23959 | 3231.20 | 1.39% | 0.00 |
| 2025-07-02 | 13.56 | 13.47 | -0.09 | -0.66% | 13.35 | 13.62 | 31723 | 4269.50 | 1.84% | 0.00 |
| 2025-07-01 | 13.73 | 13.56 | -0.13 | -0.95% | 13.49 | 13.77 | 39321 | 5360.15 | 2.29% | 0.00 |
| 2025-06-30 | 13.53 | 13.69 | 0.14 | 1.03% | 13.48 | 13.72 | 33011 | 4503.67 | 1.92% | 0.00 |
| 2025-06-27 | 13.50 | 13.55 | 0.05 | 0.37% | 13.43 | 13.59 | 30963 | 4183.43 | 1.80% | 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。
