| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
