| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 128.00 | 126.16 | -4.38 | -3.36% | 126.00 | 131.60 | 101364 | 130013.93 | 4.46% | 1.00 |
| 2026-02-05 | 128.66 | 130.54 | 0.39 | 0.30% | 123.87 | 132.32 | 126124 | 161118.69 | 5.55% | 0.00 |
| 2026-02-04 | 127.27 | 130.15 | 1.66 | 1.29% | 126.00 | 134.10 | 140492 | 183451.78 | 6.19% | 0.00 |
| 2026-02-03 | 131.00 | 128.49 | 1.17 | 0.92% | 126.68 | 132.80 | 121331 | 156336.67 | 5.34% | 1.00 |
| 2026-02-02 | 132.42 | 127.32 | -5.14 | -3.88% | 127.04 | 133.66 | 143380 | 185714.50 | 6.31% | 0.00 |
| 2026-01-30 | 134.00 | 132.46 | -1.54 | -1.15% | 130.08 | 138.00 | 165872 | 221817.09 | 7.31% | 0.00 |
| 2026-01-29 | 146.72 | 134.00 | -13.20 | -8.97% | 133.00 | 149.00 | 192065 | 265027.47 | 8.46% | 0.00 |
| 2026-01-28 | 148.82 | 147.20 | -1.77 | -1.19% | 141.47 | 150.00 | 168692 | 243723.03 | 7.43% | 5.00 |
| 2026-01-27 | 141.00 | 148.97 | 6.47 | 4.54% | 139.00 | 152.31 | 183092 | 269328.91 | 8.06% | 5.00 |
| 2026-01-26 | 144.00 | 142.50 | -2.96 | -2.03% | 137.00 | 146.50 | 140406 | 197484.84 | 6.18% | 1.00 |
| 2026-01-23 | 148.00 | 145.46 | -1.39 | -0.95% | 138.77 | 148.00 | 180046 | 255449.98 | 7.93% | 1.00 |
| 2026-01-22 | 152.51 | 146.85 | -4.87 | -3.21% | 141.80 | 155.08 | 183646 | 266801.50 | 8.09% | 7.00 |
| 2026-01-21 | 144.13 | 151.72 | 7.47 | 5.18% | 143.90 | 154.50 | 203184 | 303141.34 | 8.95% | 0.00 |
| 2026-01-20 | 143.03 | 144.25 | -0.16 | -0.11% | 141.89 | 148.98 | 193763 | 279961.28 | 8.53% | 1.00 |
| 2026-01-19 | 135.28 | 144.41 | 8.51 | 6.26% | 134.00 | 147.60 | 245954 | 349423.47 | 10.83% | 0.00 |
| 2026-01-16 | 122.34 | 135.90 | 16.90 | 14.20% | 121.00 | 138.80 | 244013 | 323550.66 | 10.75% | 0.00 |
| 2026-01-15 | 109.67 | 119.00 | 8.92 | 8.10% | 107.86 | 120.54 | 185769 | 213855.75 | 8.18% | 0.00 |
| 2026-01-14 | 106.88 | 110.08 | 4.08 | 3.85% | 105.62 | 113.68 | 154369 | 169906.20 | 6.80% | 0.00 |
| 2026-01-13 | 105.84 | 106.00 | -3.57 | -3.26% | 105.27 | 110.40 | 114939 | 123710.45 | 5.06% | 4.00 |
| 2026-01-12 | 108.30 | 109.57 | 2.30 | 2.14% | 106.57 | 112.30 | 141210 | 154281.95 | 6.22% | 1.00 |
| 2026-01-09 | 105.50 | 107.27 | -0.53 | -0.49% | 103.55 | 109.27 | 147010 | 155967.41 | 6.47% | 0.00 |
| 2026-01-08 | 109.11 | 107.80 | -1.75 | -1.60% | 105.01 | 110.00 | 162771 | 174618.84 | 7.17% | 2.00 |
| 2026-01-07 | 103.25 | 109.55 | 5.85 | 5.64% | 103.25 | 110.57 | 240466 | 258906.30 | 10.59% | 1.00 |
| 2026-01-06 | 93.84 | 103.70 | 8.68 | 9.13% | 93.84 | 105.69 | 254896 | 257255.25 | 11.23% | 6.00 |
| 2026-01-05 | 94.00 | 95.02 | 3.82 | 4.19% | 94.00 | 98.48 | 196707 | 188405.47 | 8.66% | 6.00 |
| 2025-12-31 | 90.10 | 91.20 | 6.21 | 7.31% | 86.00 | 96.00 | 280497 | 254799.84 | 12.35% | 1.00 |
| 2025-12-30 | 85.57 | 84.99 | -0.50 | -0.58% | 84.48 | 88.77 | 79261 | 68124.07 | 3.49% | 0.00 |
| 2025-12-29 | 85.34 | 85.49 | -0.11 | -0.13% | 84.00 | 87.62 | 74409 | 63733.10 | 3.28% | 0.00 |
| 2025-12-26 | 84.29 | 85.60 | 1.34 | 1.59% | 83.00 | 86.77 | 91536 | 77989.49 | 4.03% | 0.00 |
| 2025-12-25 | 85.29 | 84.26 | -1.04 | -1.22% | 82.51 | 85.60 | 76765 | 64469.68 | 3.38% | 0.00 |
| 2025-12-24 | 85.60 | 85.30 | -0.64 | -0.74% | 84.42 | 86.52 | 76998 | 65667.41 | 3.39% | 0.00 |
| 2025-12-23 | 83.40 | 85.94 | 1.94 | 2.31% | 83.20 | 86.98 | 123064 | 105234.22 | 5.42% | 0.00 |
| 2025-12-22 | 76.88 | 84.00 | 7.09 | 9.22% | 76.88 | 84.80 | 160676 | 133702.91 | 7.08% | 0.00 |
| 2025-12-19 | 76.96 | 76.91 | 0.41 | 0.54% | 74.94 | 77.58 | 72232 | 55066.11 | 3.18% | 0.00 |
| 2025-12-18 | 78.18 | 76.50 | -1.12 | -1.44% | 75.81 | 78.69 | 65056 | 50016.54 | 2.87% | 0.00 |
| 2025-12-17 | 75.05 | 77.62 | 2.16 | 2.86% | 74.39 | 77.92 | 88608 | 67852.09 | 3.90% | 0.00 |
| 2025-12-16 | 76.62 | 75.46 | -1.54 | -2.00% | 74.55 | 76.90 | 73116 | 55233.86 | 3.22% | 0.00 |
| 2025-12-15 | 79.56 | 77.00 | -2.70 | -3.39% | 76.68 | 79.56 | 108822 | 84697.22 | 4.79% | 0.00 |
| 2025-12-12 | 76.46 | 79.70 | 2.88 | 3.75% | 74.97 | 80.40 | 146833 | 114460.27 | 6.47% | 0.00 |
| 2025-12-11 | 75.08 | 76.82 | 1.66 | 2.21% | 74.44 | 77.89 | 130636 | 100118.84 | 5.75% | 0.00 |
| 2025-12-10 | 74.99 | 75.16 | 2.39 | 3.28% | 73.33 | 76.32 | 145892 | 109195.99 | 6.43% | 0.00 |
| 2025-12-09 | 67.50 | 72.77 | 5.34 | 7.92% | 67.44 | 73.43 | 163442 | 116812.09 | 7.20% | 0.00 |
| 2025-12-08 | 67.86 | 67.43 | -0.18 | -0.27% | 66.70 | 68.00 | 51308 | 34569.60 | 2.26% | 0.00 |
| 2025-12-05 | 67.00 | 67.61 | 0.56 | 0.84% | 65.80 | 68.00 | 44912 | 30135.04 | 1.98% | 0.00 |
| 2025-12-04 | 67.45 | 67.05 | -0.40 | -0.59% | 65.83 | 68.15 | 45275 | 30349.31 | 1.99% | 0.00 |
| 2025-12-03 | 67.28 | 67.45 | 0.26 | 0.39% | 66.85 | 67.90 | 35091 | 23648.93 | 1.55% | 0.00 |
| 2025-12-02 | 68.42 | 67.19 | -1.43 | -2.08% | 66.85 | 68.69 | 30877 | 20818.67 | 1.36% | 0.00 |
| 2025-12-01 | 67.06 | 68.62 | 1.59 | 2.37% | 66.77 | 69.30 | 69802 | 47439.34 | 3.07% | 0.00 |
| 2025-11-28 | 65.36 | 67.03 | 1.67 | 2.56% | 64.96 | 67.30 | 53233 | 35345.67 | 2.34% | 0.00 |
| 2025-11-27 | 65.77 | 65.36 | -0.41 | -0.62% | 65.00 | 67.84 | 44357 | 29511.80 | 1.95% | 0.00 |
| 2025-11-26 | 66.44 | 65.77 | 0.11 | 0.17% | 65.05 | 66.80 | 40034 | 26454.20 | 1.76% | 0.00 |
| 2025-11-25 | 66.26 | 65.66 | -0.34 | -0.52% | 65.56 | 67.50 | 43483 | 28898.78 | 1.92% | 0.00 |
| 2025-11-24 | 65.50 | 66.00 | 1.68 | 2.61% | 64.36 | 67.00 | 47038 | 30871.21 | 2.07% | 0.00 |
| 2025-11-21 | 66.45 | 64.32 | -2.49 | -3.73% | 64.20 | 66.90 | 58149 | 37888.50 | 2.56% | 0.00 |
| 2025-11-20 | 68.54 | 66.81 | -1.39 | -2.04% | 66.60 | 68.93 | 37219 | 25051.73 | 1.64% | 0.00 |
| 2025-11-19 | 69.64 | 68.20 | -1.81 | -2.59% | 67.67 | 70.10 | 42704 | 29268.09 | 1.88% | 0.00 |
| 2025-11-18 | 68.93 | 70.01 | 0.71 | 1.02% | 68.83 | 70.33 | 37156 | 25910.01 | 1.64% | 0.00 |
| 2025-11-17 | 70.10 | 69.30 | -0.40 | -0.57% | 68.38 | 71.00 | 45472 | 31485.54 | 2.00% | 0.00 |
| 2025-11-14 | 70.69 | 69.70 | -1.70 | -2.38% | 69.70 | 71.93 | 42569 | 30058.64 | 1.87% | 0.00 |
| 2025-11-13 | 71.95 | 71.40 | -0.42 | -0.58% | 71.10 | 73.37 | 48971 | 35318.37 | 2.16% | 0.05 |
| 2025-11-12 | 74.10 | 71.82 | -2.06 | -2.79% | 71.20 | 74.10 | 52637 | 38153.62 | 2.32% | 0.00 |
| 2025-11-11 | 76.58 | 73.88 | -2.47 | -3.24% | 72.30 | 78.60 | 86647 | 64822.41 | 3.82% | 0.00 |
| 2025-11-10 | 76.22 | 76.35 | -0.03 | -0.04% | 75.20 | 78.00 | 59182 | 45286.68 | 2.61% | 0.00 |
| 2025-11-07 | 76.10 | 76.38 | -0.62 | -0.81% | 74.71 | 78.00 | 62816 | 48129.80 | 2.77% | 0.00 |
| 2025-11-06 | 74.14 | 77.00 | 3.26 | 4.42% | 73.06 | 77.61 | 73054 | 55384.85 | 3.22% | 0.00 |
| 2025-11-05 | 73.18 | 73.74 | -0.14 | -0.19% | 71.67 | 74.20 | 44652 | 32667.06 | 1.97% | 0.00 |
| 2025-11-04 | 74.47 | 73.88 | -0.79 | -1.06% | 73.25 | 75.18 | 40352 | 29881.40 | 1.78% | 0.00 |
| 2025-11-03 | 74.74 | 74.67 | -0.48 | -0.64% | 72.91 | 75.18 | 53301 | 39429.23 | 2.35% | 0.00 |
| 2025-10-31 | 78.20 | 75.15 | -3.34 | -4.26% | 74.86 | 78.83 | 79947 | 60782.31 | 3.52% | 0.00 |
| 2025-10-30 | 80.21 | 78.49 | -1.59 | -1.99% | 78.02 | 80.93 | 52658 | 41547.52 | 2.32% | 0.00 |
| 2025-10-29 | 78.82 | 80.08 | 1.58 | 2.01% | 78.50 | 82.30 | 84648 | 67962.05 | 3.73% | 0.00 |
| 2025-10-28 | 75.93 | 78.50 | 1.81 | 2.36% | 75.72 | 80.44 | 79225 | 62380.19 | 3.49% | 0.00 |
| 2025-10-27 | 75.57 | 76.69 | 1.87 | 2.50% | 74.40 | 77.50 | 82308 | 62714.25 | 3.63% | 0.00 |
| 2025-10-24 | 72.18 | 74.82 | 3.19 | 4.45% | 71.40 | 75.33 | 76465 | 56556.40 | 3.37% | 1.00 |
| 2025-10-23 | 71.58 | 71.63 | 0.02 | 0.03% | 70.52 | 72.24 | 44798 | 32020.22 | 1.97% | 0.00 |
| 2025-10-22 | 70.70 | 71.61 | 0.77 | 1.09% | 70.02 | 73.06 | 52690 | 37808.47 | 2.32% | 0.00 |
| 2025-10-21 | 69.56 | 70.84 | 1.78 | 2.58% | 69.56 | 71.50 | 48873 | 34557.07 | 2.15% | 0.00 |
| 2025-10-20 | 71.77 | 69.06 | -0.50 | -0.72% | 68.59 | 72.32 | 57228 | 39989.98 | 2.52% | 0.00 |
| 2025-10-17 | 73.24 | 69.56 | -3.85 | -5.24% | 69.37 | 73.41 | 89230 | 63351.28 | 3.93% | 0.00 |
| 2025-10-16 | 74.95 | 73.41 | -1.39 | -1.86% | 73.05 | 75.50 | 68120 | 50436.98 | 3.00% | 0.00 |
精测电子(300567)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。
