| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 68.16 | 67.74 | -1.10 | -1.60% | 66.27 | 69.30 | 77671 | 52722.70 | 3.84% | 0.00 |
| 2025-04-02 | 69.80 | 68.84 | -2.22 | -3.12% | 68.30 | 70.48 | 97202 | 67447.81 | 4.81% | 2.00 |
| 2025-04-01 | 64.90 | 71.06 | 6.17 | 9.51% | 64.61 | 74.17 | 199976 | 140215.53 | 9.89% | 3.00 |
| 2025-03-31 | 63.59 | 64.89 | 0.30 | 0.46% | 63.12 | 65.43 | 53930 | 34724.18 | 2.66% | 0.00 |
| 2025-03-28 | 67.50 | 64.59 | -2.23 | -3.34% | 64.20 | 68.41 | 82448 | 54193.25 | 4.07% | 0.00 |
| 2025-03-27 | 65.33 | 66.82 | 0.92 | 1.40% | 64.81 | 68.40 | 81263 | 54271.32 | 4.01% | 1.00 |
| 2025-03-26 | 65.50 | 65.90 | 0.42 | 0.64% | 62.56 | 66.50 | 122031 | 78568.91 | 6.02% | 0.00 |
| 2025-03-25 | 70.50 | 65.48 | -4.72 | -6.72% | 65.40 | 70.90 | 122621 | 83263.54 | 6.05% | 2.00 |
| 2025-03-24 | 69.50 | 70.20 | 1.31 | 1.90% | 68.90 | 72.08 | 134764 | 95111.38 | 6.65% | 11.00 |
| 2025-03-21 | 71.01 | 68.89 | -2.60 | -3.64% | 68.68 | 72.15 | 110070 | 77226.59 | 5.43% | 0.00 |
| 2025-03-20 | 69.82 | 71.49 | 1.79 | 2.57% | 68.89 | 71.95 | 126973 | 90273.22 | 6.26% | 2.00 |
| 2025-03-19 | 69.12 | 69.70 | 0.91 | 1.32% | 68.30 | 71.45 | 119792 | 83446.39 | 5.91% | 1.00 |
| 2025-03-18 | 69.12 | 68.79 | -0.12 | -0.17% | 68.71 | 71.35 | 115204 | 80761.85 | 5.68% | 2.00 |
| 2025-03-17 | 66.76 | 68.91 | 2.58 | 3.89% | 66.45 | 70.11 | 125343 | 86070.48 | 6.18% | 0.00 |
| 2025-03-14 | 65.51 | 66.33 | 1.03 | 1.58% | 64.84 | 67.09 | 84337 | 55756.27 | 4.16% | 8.00 |
| 2025-03-13 | 65.64 | 65.30 | -0.63 | -0.96% | 64.40 | 66.08 | 49248 | 32083.59 | 2.43% | 0.00 |
| 2025-03-12 | 66.41 | 65.93 | -0.79 | -1.18% | 64.95 | 66.72 | 66528 | 43695.89 | 3.28% | 0.00 |
| 2025-03-11 | 65.08 | 66.72 | 0.35 | 0.53% | 65.06 | 67.09 | 56193 | 37215.29 | 2.77% | 0.00 |
| 2025-03-10 | 67.87 | 66.37 | -1.51 | -2.22% | 65.71 | 67.87 | 55654 | 36932.23 | 2.74% | 0.00 |
| 2025-03-07 | 67.83 | 67.88 | 0.14 | 0.21% | 67.01 | 70.03 | 88040 | 60221.98 | 4.34% | 1.00 |
| 2025-03-06 | 65.00 | 67.74 | 3.68 | 5.74% | 64.60 | 69.17 | 119530 | 81002.01 | 5.89% | 0.00 |
| 2025-03-05 | 65.16 | 64.06 | -1.36 | -2.08% | 63.56 | 65.88 | 50555 | 32528.00 | 2.49% | 1.00 |
| 2025-03-04 | 63.87 | 65.42 | 1.13 | 1.76% | 62.58 | 66.36 | 71693 | 46148.27 | 3.54% | 0.00 |
| 2025-03-03 | 64.30 | 64.29 | -0.07 | -0.11% | 63.12 | 65.30 | 66492 | 42667.17 | 3.28% | 0.00 |
| 2025-02-28 | 65.72 | 64.36 | -2.08 | -3.13% | 64.00 | 67.50 | 79945 | 52229.59 | 3.94% | 0.00 |
| 2025-02-27 | 67.87 | 66.44 | -0.89 | -1.32% | 65.20 | 68.11 | 68278 | 45311.50 | 3.37% | 0.00 |
| 2025-02-26 | 68.10 | 67.33 | -0.99 | -1.45% | 66.75 | 68.95 | 101008 | 68506.32 | 4.98% | 0.00 |
| 2025-02-25 | 65.04 | 68.32 | 1.71 | 2.57% | 65.04 | 69.20 | 105035 | 71066.23 | 5.18% | 1.00 |
| 2025-02-24 | 67.85 | 66.61 | -0.28 | -0.42% | 65.68 | 68.65 | 110487 | 74325.57 | 5.45% | 0.00 |
| 2025-02-21 | 64.70 | 66.89 | 1.91 | 2.94% | 64.05 | 67.86 | 116119 | 77162.84 | 5.73% | 0.00 |
| 2025-02-20 | 65.09 | 64.98 | 0.03 | 0.05% | 63.82 | 65.99 | 92958 | 60423.51 | 4.58% | 0.00 |
| 2025-02-19 | 62.99 | 64.95 | 2.21 | 3.52% | 62.75 | 65.38 | 89454 | 57800.92 | 4.41% | 0.00 |
| 2025-02-18 | 63.69 | 62.74 | -1.26 | -1.97% | 62.40 | 65.65 | 81906 | 52503.03 | 4.04% | 0.00 |
| 2025-02-17 | 64.23 | 64.00 | 0.37 | 0.58% | 61.99 | 64.72 | 80474 | 50874.79 | 3.97% | 3.00 |
| 2025-02-14 | 63.52 | 63.63 | 0.03 | 0.05% | 62.45 | 64.07 | 49819 | 31488.87 | 2.46% | 0.00 |
| 2025-02-13 | 65.70 | 63.60 | -2.43 | -3.68% | 63.55 | 65.80 | 66522 | 42811.31 | 3.28% | 0.00 |
| 2025-02-12 | 64.85 | 66.03 | 1.29 | 1.99% | 64.48 | 66.86 | 53425 | 35001.18 | 2.63% | 0.00 |
| 2025-02-11 | 65.50 | 64.74 | -1.13 | -1.72% | 64.20 | 66.18 | 42869 | 27920.59 | 2.11% | 10.00 |
| 2025-02-10 | 64.20 | 65.87 | 2.29 | 3.60% | 62.83 | 66.50 | 79088 | 51253.12 | 3.90% | 4.00 |
| 2025-02-07 | 64.00 | 63.58 | -0.58 | -0.90% | 62.41 | 65.77 | 79097 | 50947.32 | 3.90% | 0.00 |
| 2025-02-06 | 60.04 | 64.16 | 3.66 | 6.05% | 59.88 | 65.00 | 82431 | 52298.12 | 4.07% | 0.00 |
| 2025-02-05 | 58.58 | 60.50 | 2.72 | 4.71% | 58.20 | 61.00 | 58117 | 34766.58 | 2.87% | 0.00 |
| 2025-01-27 | 59.31 | 57.78 | -1.48 | -2.50% | 57.78 | 59.80 | 42318 | 24897.88 | 2.09% | 0.00 |
| 2025-01-24 | 56.77 | 59.26 | -0.79 | -1.32% | 56.11 | 59.51 | 109554 | 63925.34 | 5.40% | 0.00 |
| 2025-01-23 | 61.81 | 60.05 | -1.17 | -1.91% | 60.05 | 62.58 | 56417 | 34614.37 | 2.78% | 0.00 |
| 2025-01-22 | 60.60 | 61.22 | 0.04 | 0.07% | 60.09 | 61.57 | 47804 | 29118.66 | 2.36% | 0.00 |
| 2025-01-21 | 62.00 | 61.18 | -0.41 | -0.67% | 60.00 | 62.16 | 51114 | 31158.85 | 2.52% | 0.00 |
| 2025-01-20 | 61.84 | 61.59 | -0.01 | -0.02% | 61.25 | 62.30 | 58563 | 36114.61 | 2.89% | 0.00 |
| 2025-01-17 | 59.96 | 61.60 | 1.20 | 1.99% | 59.82 | 62.55 | 88581 | 54270.55 | 4.37% | 0.00 |
| 2025-01-16 | 61.00 | 60.40 | 0.82 | 1.38% | 59.71 | 62.80 | 112284 | 68622.45 | 5.54% | 0.00 |
| 2025-01-15 | 60.02 | 59.58 | -0.81 | -1.34% | 59.21 | 60.40 | 64797 | 38704.68 | 3.20% | 0.00 |
| 2025-01-14 | 58.20 | 60.39 | 2.67 | 4.63% | 57.51 | 60.76 | 67620 | 40244.66 | 3.33% | 0.00 |
| 2025-01-13 | 56.31 | 57.72 | 0.16 | 0.28% | 56.00 | 58.40 | 43009 | 24783.61 | 2.12% | 0.00 |
| 2025-01-10 | 58.28 | 57.56 | -0.14 | -0.24% | 57.50 | 60.77 | 71717 | 42378.66 | 3.54% | 0.00 |
| 2025-01-09 | 57.14 | 57.70 | 0.03 | 0.05% | 57.10 | 58.88 | 46521 | 27019.18 | 2.29% | 0.00 |
| 2025-01-08 | 57.02 | 57.67 | 0.03 | 0.05% | 54.64 | 58.49 | 63731 | 36038.56 | 3.14% | 0.00 |
| 2025-01-07 | 57.00 | 57.64 | 0.91 | 1.60% | 55.80 | 57.98 | 63616 | 36121.29 | 3.14% | 0.00 |
| 2025-01-06 | 57.88 | 56.73 | -1.29 | -2.22% | 56.10 | 58.36 | 64158 | 36529.75 | 3.16% | 0.00 |
| 2025-01-03 | 61.80 | 58.02 | -3.35 | -5.46% | 57.99 | 62.30 | 56827 | 33943.26 | 2.80% | 0.00 |
| 2025-01-02 | 64.26 | 61.37 | -2.93 | -4.56% | 60.65 | 64.28 | 55221 | 34538.84 | 2.73% | 10.00 |
| 2024-12-31 | 68.00 | 64.30 | -3.71 | -5.46% | 63.71 | 68.30 | 81950 | 53532.53 | 4.06% | 0.00 |
| 2024-12-30 | 68.51 | 68.01 | -1.09 | -1.58% | 67.10 | 69.54 | 50687 | 34656.02 | 2.51% | 0.00 |
| 2024-12-27 | 68.38 | 69.10 | 0.54 | 0.79% | 67.67 | 71.76 | 82100 | 57489.66 | 4.06% | 4.00 |
| 2024-12-26 | 68.97 | 68.56 | -0.39 | -0.57% | 68.32 | 70.34 | 75070 | 51972.80 | 3.72% | 6.00 |
| 2024-12-25 | 70.70 | 68.95 | -1.79 | -2.53% | 68.56 | 71.95 | 40489 | 28140.52 | 2.00% | 0.00 |
| 2024-12-24 | 71.56 | 70.74 | -0.56 | -0.79% | 68.16 | 72.37 | 60745 | 42498.52 | 3.01% | 0.00 |
| 2024-12-23 | 73.89 | 71.30 | -2.52 | -3.41% | 70.60 | 74.67 | 76828 | 55594.62 | 3.80% | 0.00 |
| 2024-12-20 | 72.94 | 73.82 | 0.88 | 1.21% | 71.37 | 74.70 | 97825 | 71449.55 | 4.84% | 0.00 |
| 2024-12-19 | 66.09 | 72.94 | 6.19 | 9.27% | 65.80 | 73.92 | 191530 | 136510.53 | 9.48% | 3.00 |
| 2024-12-18 | 64.50 | 66.75 | 2.60 | 4.05% | 63.26 | 67.38 | 64215 | 42130.84 | 3.18% | 0.00 |
| 2024-12-17 | 64.89 | 64.15 | -0.71 | -1.09% | 64.03 | 65.87 | 42585 | 27619.65 | 2.11% | 0.00 |
| 2024-12-16 | 67.35 | 64.86 | -2.49 | -3.70% | 64.29 | 67.85 | 63502 | 41551.21 | 3.14% | 0.00 |
| 2024-12-13 | 68.36 | 67.35 | -1.71 | -2.48% | 66.91 | 68.98 | 62905 | 42638.05 | 3.11% | 0.00 |
| 2024-12-12 | 69.68 | 69.06 | -0.03 | -0.04% | 67.82 | 69.70 | 50532 | 34668.56 | 2.50% | 0.00 |
| 2024-12-11 | 70.01 | 69.09 | -1.51 | -2.14% | 68.37 | 70.68 | 63178 | 43783.02 | 3.13% | 0.00 |
| 2024-12-10 | 69.94 | 70.60 | 3.24 | 4.81% | 68.88 | 71.56 | 90791 | 63847.79 | 4.49% | 0.00 |
| 2024-12-09 | 69.02 | 67.36 | -1.74 | -2.52% | 66.76 | 69.51 | 45728 | 31048.88 | 2.26% | 0.00 |
| 2024-12-06 | 68.21 | 69.10 | 0.60 | 0.88% | 66.96 | 69.71 | 67467 | 46091.82 | 3.34% | 1.00 |
| 2024-12-05 | 68.70 | 68.50 | -0.59 | -0.85% | 68.35 | 69.85 | 46901 | 32343.84 | 2.32% | 0.00 |
| 2024-12-04 | 72.80 | 69.09 | -2.51 | -3.51% | 68.80 | 73.68 | 68929 | 49009.97 | 3.41% | 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。
