| 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 | 37.54 | 38.00 | 0.52 | 1.39% | 37.48 | 38.36 | 32228 | 12267.81 | 1.49% | 0.00 |
| 2026-03-24 | 37.50 | 37.48 | 0.78 | 2.13% | 36.66 | 37.60 | 32640 | 12120.92 | 1.50% | 0.00 |
| 2026-03-23 | 37.96 | 36.70 | -2.61 | -6.64% | 36.45 | 38.70 | 57055 | 21395.42 | 2.63% | 0.00 |
| 2026-03-20 | 40.50 | 39.31 | -1.03 | -2.55% | 39.29 | 41.36 | 52960 | 21313.46 | 2.44% | 0.00 |
| 2026-03-19 | 40.60 | 40.34 | -0.77 | -1.87% | 40.10 | 40.90 | 36339 | 14712.92 | 1.68% | 0.00 |
| 2026-03-18 | 40.24 | 41.11 | 0.91 | 2.26% | 40.18 | 41.16 | 33257 | 13528.45 | 1.53% | 0.00 |
| 2026-03-17 | 40.93 | 40.20 | -1.00 | -2.43% | 40.20 | 41.20 | 28380 | 11556.01 | 1.31% | 0.00 |
| 2026-03-16 | 40.18 | 41.20 | 0.95 | 2.36% | 39.82 | 41.20 | 36639 | 14820.58 | 1.69% | 0.00 |
| 2026-03-13 | 40.67 | 40.25 | -0.63 | -1.54% | 40.10 | 40.86 | 29860 | 12063.42 | 1.38% | 3.00 |
| 2026-03-12 | 41.60 | 40.88 | -0.76 | -1.83% | 40.86 | 41.89 | 35796 | 14749.78 | 1.65% | 0.00 |
| 2026-03-11 | 41.88 | 41.64 | -0.21 | -0.50% | 41.61 | 42.38 | 40090 | 16810.27 | 1.85% | 0.00 |
| 2026-03-10 | 41.74 | 41.85 | 0.34 | 0.82% | 41.31 | 42.36 | 46893 | 19609.32 | 2.16% | 0.00 |
| 2026-03-09 | 40.55 | 41.51 | 0.21 | 0.51% | 40.00 | 41.89 | 53165 | 21703.62 | 2.45% | 8.00 |
| 2026-03-06 | 40.20 | 41.30 | 0.99 | 2.46% | 40.15 | 41.46 | 37791 | 15430.31 | 1.74% | 0.00 |
| 2026-03-05 | 41.09 | 40.31 | 0.01 | 0.02% | 40.13 | 41.18 | 36881 | 14960.95 | 1.70% | 0.00 |
| 2026-03-04 | 40.49 | 40.30 | -0.53 | -1.30% | 40.25 | 41.26 | 39359 | 16025.89 | 1.81% | 0.00 |
| 2026-03-03 | 42.54 | 40.83 | -1.45 | -3.43% | 40.53 | 42.98 | 66603 | 27636.80 | 3.07% | 0.00 |
| 2026-03-02 | 43.34 | 42.28 | -2.16 | -4.86% | 42.26 | 43.98 | 80505 | 34485.84 | 3.71% | 0.00 |
| 2026-02-27 | 43.06 | 44.44 | 1.16 | 2.68% | 43.01 | 44.85 | 75584 | 33525.16 | 3.48% | 0.00 |
| 2026-02-26 | 43.80 | 43.28 | -0.53 | -1.21% | 43.11 | 44.09 | 57825 | 25083.32 | 2.67% | 0.00 |
| 2026-02-25 | 44.05 | 43.81 | -0.17 | -0.39% | 43.77 | 44.49 | 38316 | 16881.36 | 1.77% | 0.00 |
| 2026-02-24 | 45.01 | 43.98 | -0.68 | -1.52% | 43.93 | 45.25 | 37388 | 16555.87 | 1.72% | 10.00 |
| 2026-02-13 | 44.48 | 44.66 | 0.04 | 0.09% | 44.44 | 45.26 | 41419 | 18634.13 | 1.91% | 0.00 |
| 2026-02-12 | 44.50 | 44.62 | 0.17 | 0.38% | 44.02 | 44.88 | 40129 | 17886.78 | 1.85% | 6.00 |
| 2026-02-11 | 44.51 | 44.45 | -0.26 | -0.58% | 44.42 | 44.95 | 24960 | 11144.51 | 1.15% | 0.00 |
| 2026-02-10 | 44.74 | 44.71 | -0.14 | -0.31% | 44.48 | 45.00 | 36004 | 16116.38 | 1.66% | 0.00 |
| 2026-02-09 | 44.42 | 44.85 | 1.12 | 2.56% | 43.83 | 45.57 | 68537 | 30608.15 | 3.16% | 0.00 |
| 2026-02-06 | 42.96 | 43.73 | 0.52 | 1.20% | 42.50 | 44.30 | 54695 | 23910.38 | 2.52% | 3.00 |
| 2026-02-05 | 43.40 | 43.21 | -0.49 | -1.12% | 43.13 | 43.74 | 34384 | 14914.81 | 1.59% | 0.00 |
| 2026-02-04 | 44.00 | 43.70 | -0.56 | -1.27% | 43.02 | 44.09 | 48514 | 21137.36 | 2.24% | 0.00 |
| 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 |
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。
