| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.78 | 44.26 | 0.85 | 1.96% | 43.60 | 44.28 | 42157 | 18565.15 | 1.94% | 0.00 |
| 2026-02-02 | 44.88 | 43.41 | -1.02 | -2.30% | 43.36 | 44.98 | 60733 | 26690.88 | 2.80% | 0.00 |
| 2026-01-30 | 45.20 | 44.43 | -0.95 | -2.09% | 44.28 | 45.59 | 57331 | 25635.90 | 2.64% | 3.00 |
| 2026-01-29 | 45.67 | 45.38 | -0.29 | -0.63% | 44.72 | 46.99 | 77164 | 35497.36 | 3.56% | 0.00 |
| 2026-01-28 | 46.32 | 45.67 | -0.65 | -1.40% | 45.60 | 46.70 | 50844 | 23417.48 | 2.34% | 0.00 |
| 2026-01-27 | 46.60 | 46.32 | -0.35 | -0.75% | 44.91 | 46.78 | 66333 | 30294.16 | 3.06% | 0.00 |
| 2026-01-26 | 48.05 | 46.67 | -1.38 | -2.87% | 46.12 | 48.50 | 79894 | 37512.33 | 3.68% | 0.00 |
| 2026-01-23 | 48.51 | 48.05 | -0.44 | -0.91% | 47.66 | 48.61 | 80690 | 38731.21 | 3.72% | 0.00 |
| 2026-01-22 | 46.91 | 48.49 | 1.88 | 4.03% | 46.91 | 49.00 | 121787 | 58625.56 | 5.61% | 0.00 |
| 2026-01-21 | 46.50 | 46.61 | -0.17 | -0.36% | 46.31 | 47.35 | 58983 | 27633.87 | 2.72% | 0.00 |
| 2026-01-20 | 48.19 | 46.78 | -1.11 | -2.32% | 46.11 | 48.39 | 81338 | 38311.83 | 3.75% | 2.00 |
| 2026-01-19 | 48.64 | 47.89 | -1.08 | -2.21% | 47.79 | 48.97 | 76203 | 36775.10 | 3.51% | 0.00 |
| 2026-01-16 | 49.85 | 48.97 | -1.29 | -2.57% | 48.49 | 50.20 | 97141 | 47719.59 | 4.48% | 1.00 |
| 2026-01-15 | 50.60 | 50.26 | -0.22 | -0.44% | 49.73 | 51.40 | 107247 | 54046.98 | 4.94% | 0.00 |
| 2026-01-14 | 49.23 | 50.48 | 1.28 | 2.60% | 49.23 | 51.66 | 173608 | 87730.70 | 8.00% | 0.00 |
| 2026-01-13 | 51.73 | 49.20 | -2.23 | -4.34% | 49.00 | 51.83 | 143092 | 71576.05 | 6.60% | 2.00 |
| 2026-01-12 | 48.31 | 51.43 | 3.42 | 7.12% | 48.20 | 51.76 | 201367 | 101036.94 | 9.28% | 0.00 |
| 2026-01-09 | 47.97 | 48.01 | 0.51 | 1.07% | 47.37 | 48.10 | 94615 | 45203.27 | 4.36% | 1.00 |
| 2026-01-08 | 47.13 | 47.50 | 0.24 | 0.51% | 47.12 | 47.90 | 69828 | 33254.89 | 3.22% | 7.00 |
| 2026-01-07 | 48.00 | 47.26 | -0.88 | -1.83% | 47.14 | 48.00 | 79301 | 37670.70 | 3.66% | 10.00 |
| 2026-01-06 | 46.70 | 48.14 | 1.31 | 2.80% | 46.68 | 48.50 | 104934 | 50105.73 | 4.84% | 1.00 |
| 2026-01-05 | 46.08 | 46.83 | 0.86 | 1.87% | 45.82 | 46.94 | 66562 | 30963.00 | 3.07% | 5.00 |
| 2025-12-31 | 46.44 | 45.97 | -0.47 | -1.01% | 45.85 | 46.68 | 50905 | 23487.76 | 2.35% | 0.00 |
| 2025-12-30 | 46.55 | 46.44 | -0.69 | -1.46% | 46.42 | 47.00 | 56230 | 26209.96 | 2.59% | 1.00 |
| 2025-12-29 | 46.95 | 47.13 | -0.03 | -0.06% | 46.28 | 47.68 | 94599 | 44436.68 | 4.36% | 0.00 |
| 2025-12-26 | 46.00 | 47.16 | 1.50 | 3.29% | 46.00 | 48.42 | 135280 | 64157.05 | 6.24% | 3.00 |
| 2025-12-25 | 45.23 | 45.66 | 0.44 | 0.97% | 45.01 | 45.75 | 45116 | 20475.20 | 2.08% | 1.00 |
| 2025-12-24 | 44.66 | 45.22 | 0.61 | 1.37% | 44.60 | 45.30 | 43089 | 19442.36 | 1.99% | 0.00 |
| 2025-12-23 | 45.12 | 44.61 | -0.39 | -0.87% | 44.52 | 45.35 | 37686 | 16871.50 | 1.74% | 1.00 |
| 2025-12-22 | 44.92 | 45.00 | 0.08 | 0.18% | 44.58 | 45.35 | 44448 | 20033.53 | 2.05% | 0.00 |
| 2025-12-19 | 44.55 | 44.92 | 0.87 | 1.98% | 44.33 | 45.17 | 47248 | 21174.26 | 2.18% | 0.00 |
| 2025-12-18 | 44.09 | 44.05 | -0.37 | -0.83% | 43.90 | 45.12 | 45628 | 20319.81 | 2.10% | 0.00 |
| 2025-12-17 | 43.68 | 44.42 | 0.52 | 1.18% | 43.33 | 44.53 | 50342 | 22119.81 | 2.32% | 0.00 |
| 2025-12-16 | 44.91 | 43.90 | -0.59 | -1.33% | 43.75 | 45.08 | 46191 | 20366.66 | 2.13% | 3.00 |
| 2025-12-15 | 45.14 | 44.49 | -1.06 | -2.33% | 44.40 | 45.45 | 47848 | 21465.44 | 2.21% | 0.00 |
| 2025-12-12 | 45.29 | 45.55 | 0.21 | 0.46% | 45.20 | 45.91 | 43436 | 19803.11 | 2.00% | 9.00 |
| 2025-12-11 | 46.11 | 45.34 | -0.84 | -1.82% | 45.18 | 46.53 | 59831 | 27272.32 | 2.76% | 0.00 |
| 2025-12-10 | 46.22 | 46.18 | -0.20 | -0.43% | 45.45 | 46.35 | 56055 | 25701.36 | 2.58% | 0.00 |
| 2025-12-09 | 46.94 | 46.38 | -0.61 | -1.30% | 46.34 | 47.34 | 63920 | 29924.49 | 2.95% | 0.00 |
| 2025-12-08 | 46.40 | 46.99 | 0.53 | 1.14% | 46.31 | 47.28 | 68440 | 32133.31 | 3.16% | 0.00 |
| 2025-12-05 | 46.03 | 46.46 | 0.11 | 0.24% | 45.29 | 46.59 | 60738 | 27935.34 | 2.80% | 0.00 |
| 2025-12-04 | 46.07 | 46.35 | 0.13 | 0.28% | 45.51 | 46.79 | 69300 | 31979.18 | 3.19% | 0.00 |
| 2025-12-03 | 47.35 | 46.22 | -1.20 | -2.53% | 45.91 | 47.65 | 83829 | 38968.98 | 3.86% | 0.00 |
| 2025-12-02 | 49.22 | 47.42 | -1.89 | -3.83% | 47.29 | 49.22 | 106529 | 51080.47 | 4.91% | 0.00 |
| 2025-12-01 | 48.84 | 49.31 | 0.25 | 0.51% | 48.44 | 49.58 | 72282 | 35538.79 | 3.33% | 0.00 |
| 2025-11-28 | 48.83 | 49.06 | -0.14 | -0.28% | 47.91 | 49.18 | 97767 | 47556.98 | 4.51% | 6.00 |
| 2025-11-27 | 50.80 | 49.20 | -2.01 | -3.93% | 49.16 | 50.99 | 124243 | 62162.75 | 5.73% | 11.00 |
| 2025-11-26 | 50.78 | 51.21 | 0.34 | 0.67% | 49.50 | 51.62 | 138200 | 69855.90 | 6.37% | 0.05 |
| 2025-11-25 | 51.01 | 50.87 | -0.58 | -1.13% | 50.70 | 52.11 | 164683 | 84553.96 | 7.59% | 0.00 |
| 2025-11-24 | 58.20 | 51.45 | -6.75 | -11.60% | 50.57 | 58.77 | 270406 | 143997.16 | 12.47% | 62.00 |
| 2025-11-21 | 60.00 | 58.20 | -2.97 | -4.86% | 57.69 | 62.26 | 220544 | 131096.28 | 10.17% | 14.00 |
| 2025-11-20 | 60.12 | 61.17 | 2.23 | 3.78% | 59.78 | 64.00 | 292719 | 180485.70 | 13.49% | 4.00 |
| 2025-11-19 | 60.60 | 58.94 | -2.46 | -4.01% | 58.78 | 60.60 | 180603 | 107389.57 | 8.33% | 0.00 |
| 2025-11-18 | 56.50 | 61.40 | 4.10 | 7.16% | 56.30 | 62.00 | 317045 | 188835.64 | 14.62% | 35.00 |
| 2025-11-17 | 56.96 | 57.30 | 0.93 | 1.65% | 56.96 | 59.73 | 170377 | 99512.11 | 7.85% | 0.00 |
| 2025-11-14 | 57.93 | 56.37 | -1.34 | -2.32% | 55.88 | 58.75 | 147499 | 84142.28 | 6.80% | 2.00 |
| 2025-11-13 | 59.36 | 57.71 | -1.75 | -2.94% | 57.51 | 59.36 | 178568 | 104152.38 | 8.23% | 12.00 |
| 2025-11-12 | 55.70 | 59.46 | 3.05 | 5.41% | 55.38 | 60.78 | 220817 | 128073.88 | 10.18% | 0.00 |
| 2025-11-11 | 57.00 | 56.41 | -0.97 | -1.69% | 55.77 | 58.60 | 129035 | 73601.53 | 5.95% | 7.00 |
| 2025-11-10 | 58.96 | 57.38 | -1.56 | -2.65% | 56.16 | 59.18 | 167446 | 96027.70 | 7.72% | 3.00 |
| 2025-11-07 | 57.09 | 58.94 | 1.34 | 2.33% | 56.42 | 59.85 | 222096 | 130112.52 | 10.24% | 4.00 |
| 2025-11-06 | 56.30 | 57.60 | 0.55 | 0.96% | 55.42 | 58.49 | 170388 | 97156.06 | 7.85% | 5.00 |
| 2025-11-05 | 55.70 | 57.05 | -0.45 | -0.78% | 55.57 | 59.18 | 185679 | 106286.12 | 8.56% | 7.00 |
| 2025-11-04 | 56.57 | 57.50 | 0.92 | 1.63% | 56.11 | 59.55 | 259272 | 150466.22 | 11.95% | 0.00 |
| 2025-11-03 | 55.78 | 56.58 | 1.89 | 3.46% | 55.33 | 57.00 | 190636 | 107150.29 | 8.79% | 0.00 |
| 2025-10-31 | 52.34 | 54.69 | 1.64 | 3.09% | 52.12 | 54.96 | 136318 | 74070.77 | 6.28% | 27.00 |
| 2025-10-30 | 52.60 | 53.05 | 0.20 | 0.38% | 52.00 | 54.32 | 99480 | 53163.17 | 4.59% | 1.00 |
| 2025-10-29 | 52.70 | 52.85 | 0.45 | 0.86% | 52.50 | 53.88 | 74695 | 39603.39 | 3.44% | 1.00 |
| 2025-10-28 | 53.98 | 52.40 | -1.59 | -2.94% | 52.21 | 54.00 | 102190 | 54243.09 | 4.71% | 2.00 |
| 2025-10-27 | 53.80 | 53.99 | 0.17 | 0.32% | 53.00 | 54.38 | 105922 | 56877.25 | 4.88% | 2.00 |
| 2025-10-24 | 53.00 | 53.82 | -0.02 | -0.04% | 52.83 | 54.16 | 104983 | 56190.27 | 4.84% | 101.00 |
| 2025-10-23 | 51.69 | 53.84 | 2.93 | 5.76% | 51.49 | 53.98 | 143803 | 75977.90 | 6.63% | 8.00 |
| 2025-10-22 | 51.71 | 50.91 | -1.19 | -2.28% | 50.85 | 51.91 | 72920 | 37333.23 | 3.36% | 7.00 |
| 2025-10-21 | 51.63 | 52.10 | -0.03 | -0.06% | 50.80 | 52.50 | 81406 | 42068.96 | 3.75% | 1.00 |
| 2025-10-20 | 52.99 | 52.13 | -0.87 | -1.64% | 51.89 | 53.94 | 97364 | 51220.16 | 4.49% | 0.00 |
| 2025-10-17 | 55.00 | 53.00 | -3.03 | -5.41% | 52.78 | 55.55 | 125172 | 67850.31 | 5.77% | 39.00 |
| 2025-10-16 | 55.13 | 56.03 | -0.52 | -0.92% | 53.59 | 57.14 | 218382 | 120129.60 | 10.07% | 10.00 |
| 2025-10-15 | 54.69 | 56.55 | 1.31 | 2.37% | 53.75 | 57.75 | 246026 | 138548.45 | 11.34% | 1.00 |
| 2025-10-14 | 54.61 | 55.24 | 0.22 | 0.40% | 53.58 | 55.98 | 219361 | 120275.66 | 10.11% | 20.00 |
| 2025-10-13 | 51.81 | 55.02 | 4.79 | 9.54% | 51.81 | 56.98 | 295798 | 163373.64 | 13.64% | 2.00 |
诚迈科技(300598)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。
