| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 130.02 | 128.25 | 2.09 | 1.66% | 126.86 | 132.87 | 83028 | 107576.52 | 3.66% | 0.00 |
| 2026-03-24 | 123.00 | 126.16 | 5.16 | 4.26% | 120.42 | 127.12 | 84235 | 104720.72 | 3.71% | 0.00 |
| 2026-03-23 | 127.15 | 121.00 | -8.44 | -6.52% | 119.50 | 128.00 | 85026 | 104917.42 | 3.74% | 0.00 |
| 2026-03-20 | 129.17 | 129.44 | 1.97 | 1.55% | 128.15 | 134.26 | 81879 | 107478.92 | 3.61% | 1.00 |
| 2026-03-19 | 128.86 | 127.47 | -3.43 | -2.62% | 126.60 | 131.00 | 48428 | 62018.50 | 2.13% | 0.00 |
| 2026-03-18 | 127.29 | 130.90 | 4.10 | 3.23% | 127.26 | 132.65 | 65159 | 84688.59 | 2.87% | 0.00 |
| 2026-03-17 | 136.62 | 126.80 | -7.96 | -5.91% | 126.70 | 136.88 | 82549 | 107021.66 | 3.64% | 0.00 |
| 2026-03-16 | 135.09 | 134.76 | -0.14 | -0.10% | 127.00 | 136.38 | 97616 | 127874.33 | 4.30% | 0.00 |
| 2026-03-13 | 132.80 | 134.90 | 1.36 | 1.02% | 130.88 | 140.00 | 65958 | 89664.05 | 2.91% | 4.00 |
| 2026-03-12 | 134.79 | 133.54 | -1.91 | -1.41% | 132.05 | 136.93 | 64353 | 86271.49 | 2.83% | 0.00 |
| 2026-03-11 | 142.60 | 135.45 | -7.35 | -5.15% | 134.70 | 142.79 | 94332 | 129579.95 | 4.15% | 0.00 |
| 2026-03-10 | 138.93 | 142.80 | 2.79 | 1.99% | 138.93 | 146.59 | 71415 | 102533.66 | 3.15% | 0.00 |
| 2026-03-09 | 136.99 | 140.01 | -3.80 | -2.64% | 132.41 | 141.20 | 113092 | 154190.83 | 4.98% | 0.00 |
| 2026-03-06 | 146.33 | 143.81 | -2.86 | -1.95% | 143.20 | 150.31 | 79467 | 115433.70 | 3.50% | 7.00 |
| 2026-03-05 | 147.02 | 146.67 | 6.07 | 4.32% | 144.20 | 153.85 | 114283 | 170107.36 | 5.03% | 1.00 |
| 2026-03-04 | 138.44 | 140.60 | 0.75 | 0.54% | 138.00 | 144.58 | 105390 | 148039.33 | 4.64% | 0.00 |
| 2026-03-03 | 151.50 | 139.85 | -13.65 | -8.89% | 138.50 | 159.50 | 181139 | 266929.31 | 7.98% | 4.00 |
| 2026-03-02 | 151.00 | 153.50 | 0.77 | 0.50% | 149.05 | 157.90 | 105754 | 162327.45 | 4.66% | 2.00 |
| 2026-02-27 | 152.10 | 152.73 | -2.27 | -1.46% | 147.80 | 153.64 | 85592 | 129208.77 | 3.77% | 2.00 |
| 2026-02-26 | 153.17 | 155.00 | 0.00 | 0.00% | 146.50 | 156.00 | 143214 | 217386.02 | 6.31% | 1.00 |
| 2026-02-25 | 137.83 | 155.00 | 19.60 | 14.48% | 135.08 | 159.00 | 186796 | 276148.78 | 8.23% | 4.00 |
| 2026-02-24 | 141.00 | 135.40 | -5.73 | -4.06% | 132.24 | 141.50 | 148670 | 200988.00 | 6.55% | 0.00 |
| 2026-02-13 | 132.24 | 141.13 | 8.55 | 6.45% | 130.92 | 148.19 | 164175 | 232525.44 | 7.23% | 0.00 |
| 2026-02-12 | 134.75 | 132.58 | 0.47 | 0.36% | 130.10 | 135.42 | 92147 | 122099.09 | 4.06% | 0.00 |
| 2026-02-11 | 132.00 | 132.11 | 0.56 | 0.43% | 129.49 | 136.36 | 103537 | 137824.77 | 4.56% | 0.00 |
| 2026-02-10 | 135.64 | 131.55 | -1.83 | -1.37% | 127.01 | 136.00 | 114555 | 149587.28 | 5.05% | 0.00 |
| 2026-02-09 | 131.00 | 133.38 | 7.22 | 5.72% | 126.51 | 135.22 | 154616 | 202265.20 | 6.81% | 2.00 |
| 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 |
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。
