| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 52.79 | 50.23 | -2.82 | -5.32% | 50.04 | 52.85 | 84521 | 43057.96 | 3.90% | 0.00 |
| 2025-10-09 | 52.62 | 53.05 | 0.67 | 1.28% | 51.90 | 53.73 | 92444 | 48908.79 | 4.26% | 0.00 |
| 2025-09-30 | 51.00 | 52.38 | 1.59 | 3.13% | 51.00 | 52.72 | 92558 | 48319.68 | 4.27% | 0.00 |
| 2025-09-29 | 50.20 | 50.79 | 0.68 | 1.36% | 49.52 | 51.20 | 62078 | 31280.47 | 2.86% | 0.00 |
| 2025-09-26 | 52.01 | 50.11 | -2.47 | -4.70% | 50.11 | 52.10 | 85489 | 43529.98 | 3.94% | 3.00 |
| 2025-09-25 | 52.79 | 52.58 | -0.19 | -0.36% | 52.50 | 53.78 | 87127 | 46236.18 | 4.02% | 4.00 |
| 2025-09-24 | 51.80 | 52.77 | 0.84 | 1.62% | 51.35 | 53.15 | 81991 | 43038.39 | 3.78% | 0.00 |
| 2025-09-23 | 53.40 | 51.93 | -1.90 | -3.53% | 50.70 | 53.48 | 113928 | 59122.10 | 5.25% | 8.00 |
| 2025-09-22 | 52.80 | 53.83 | 1.03 | 1.95% | 52.80 | 54.59 | 74917 | 40204.97 | 3.45% | 2.00 |
| 2025-09-19 | 54.01 | 52.80 | -1.67 | -3.07% | 52.66 | 54.92 | 100609 | 54001.93 | 4.64% | 1.00 |
| 2025-09-18 | 56.02 | 54.47 | -1.85 | -3.28% | 53.50 | 56.88 | 157176 | 87105.19 | 7.25% | 7.00 |
| 2025-09-17 | 54.72 | 56.32 | 1.41 | 2.57% | 53.76 | 57.45 | 162889 | 90382.74 | 7.51% | 5.00 |
| 2025-09-16 | 55.84 | 54.91 | -0.97 | -1.74% | 54.00 | 55.84 | 127655 | 69702.92 | 5.88% | 1.00 |
| 2025-09-15 | 54.55 | 55.88 | 1.13 | 2.06% | 53.75 | 57.00 | 144485 | 80625.24 | 6.66% | 0.00 |
| 2025-09-12 | 53.71 | 54.75 | 1.87 | 3.54% | 53.70 | 55.85 | 192182 | 105420.52 | 8.86% | 14.00 |
| 2025-09-11 | 51.18 | 52.88 | 1.93 | 3.79% | 50.53 | 52.88 | 131851 | 68753.14 | 6.08% | 0.00 |
| 2025-09-10 | 50.88 | 50.95 | 0.30 | 0.59% | 50.40 | 51.45 | 64421 | 32854.70 | 2.97% | 0.00 |
| 2025-09-09 | 52.00 | 50.65 | -1.50 | -2.88% | 50.55 | 52.27 | 77269 | 39565.35 | 3.56% | 0.00 |
| 2025-09-08 | 51.81 | 52.15 | 0.34 | 0.66% | 51.05 | 52.61 | 91447 | 47524.40 | 4.22% | 0.00 |
| 2025-09-05 | 50.28 | 51.81 | 1.69 | 3.37% | 49.50 | 52.48 | 116183 | 59793.05 | 5.36% | 3.00 |
| 2025-09-04 | 52.72 | 50.12 | -2.44 | -4.64% | 48.82 | 52.89 | 131751 | 67178.64 | 6.07% | 0.00 |
| 2025-09-03 | 52.58 | 52.56 | -0.16 | -0.30% | 52.03 | 53.98 | 123311 | 65278.20 | 5.68% | 0.00 |
| 2025-09-02 | 54.70 | 52.72 | -1.98 | -3.62% | 51.83 | 54.99 | 151281 | 79932.49 | 6.97% | 0.00 |
| 2025-09-01 | 55.41 | 54.70 | -0.69 | -1.25% | 54.09 | 56.50 | 157745 | 86706.74 | 7.27% | 0.00 |
| 2025-08-29 | 57.24 | 55.39 | -2.27 | -3.94% | 54.91 | 57.50 | 177351 | 99010.17 | 8.18% | 57.00 |
| 2025-08-28 | 56.00 | 57.66 | 1.52 | 2.71% | 55.26 | 57.80 | 219622 | 124536.44 | 10.12% | 50.00 |
| 2025-08-27 | 57.87 | 56.14 | -3.38 | -5.68% | 56.00 | 59.20 | 295874 | 170613.28 | 13.64% | 39.00 |
| 2025-08-26 | 58.11 | 59.52 | 0.64 | 1.09% | 57.01 | 62.44 | 337591 | 203984.95 | 15.56% | 1.00 |
| 2025-08-25 | 61.98 | 58.88 | -0.47 | -0.79% | 58.31 | 65.98 | 412820 | 255308.98 | 19.03% | 29.00 |
| 2025-08-22 | 57.70 | 59.35 | 1.36 | 2.35% | 56.50 | 60.18 | 376276 | 220142.23 | 17.35% | 34.00 |
| 2025-08-21 | 55.04 | 57.99 | 0.35 | 0.61% | 53.90 | 60.88 | 412625 | 236505.83 | 19.02% | 75.00 |
| 2025-08-20 | 55.86 | 57.64 | 2.25 | 4.06% | 54.52 | 59.85 | 594118 | 342915.91 | 27.39% | 1.00 |
| 2025-08-19 | 46.76 | 55.39 | 9.23 | 20.00% | 46.40 | 55.39 | 353467 | 183824.00 | 16.29% | 0.00 |
| 2025-08-18 | 44.40 | 46.16 | 2.17 | 4.93% | 44.26 | 46.75 | 184215 | 84024.95 | 8.49% | 3.00 |
| 2025-08-15 | 43.19 | 43.99 | 0.80 | 1.85% | 43.00 | 44.38 | 64509 | 28186.38 | 2.97% | 2.00 |
| 2025-08-14 | 44.27 | 43.19 | -1.04 | -2.35% | 43.17 | 44.61 | 72491 | 31828.16 | 3.34% | 10.00 |
| 2025-08-13 | 43.96 | 44.23 | 0.39 | 0.89% | 43.55 | 44.40 | 64548 | 28512.44 | 2.98% | 5.00 |
| 2025-08-12 | 43.60 | 43.84 | 0.10 | 0.23% | 43.12 | 44.15 | 49526 | 21581.23 | 2.28% | 4.00 |
| 2025-08-11 | 43.00 | 43.74 | 0.55 | 1.27% | 43.00 | 43.93 | 44839 | 19568.66 | 2.07% | 1.00 |
| 2025-08-08 | 44.42 | 43.19 | -1.22 | -2.75% | 43.06 | 44.59 | 62579 | 27146.33 | 2.88% | 0.00 |
| 2025-08-07 | 44.70 | 44.41 | -0.22 | -0.49% | 44.16 | 45.10 | 63825 | 28414.18 | 2.94% | 0.00 |
| 2025-08-06 | 44.13 | 44.63 | 0.60 | 1.36% | 43.85 | 44.70 | 79337 | 35256.71 | 3.66% | 0.00 |
| 2025-08-05 | 43.79 | 44.03 | 0.24 | 0.55% | 43.36 | 44.70 | 78589 | 34516.31 | 3.62% | 2.00 |
| 2025-08-04 | 43.03 | 43.79 | 0.34 | 0.78% | 42.96 | 43.80 | 53788 | 23364.88 | 2.48% | 0.00 |
| 2025-08-01 | 42.91 | 43.45 | 0.47 | 1.09% | 42.62 | 43.62 | 65827 | 28428.71 | 3.03% | 0.00 |
| 2025-07-31 | 42.92 | 42.98 | -0.10 | -0.23% | 42.85 | 43.94 | 65603 | 28403.33 | 3.02% | 0.00 |
| 2025-07-30 | 43.16 | 43.08 | -0.24 | -0.55% | 42.78 | 43.76 | 62866 | 27176.77 | 2.90% | 2.00 |
| 2025-07-29 | 42.98 | 43.32 | 0.19 | 0.44% | 42.57 | 43.32 | 39792 | 17095.08 | 1.83% | 5.00 |
| 2025-07-28 | 43.52 | 43.13 | -0.21 | -0.48% | 42.94 | 43.65 | 45568 | 19670.14 | 2.10% | 0.00 |
| 2025-07-25 | 42.88 | 43.34 | 0.45 | 1.05% | 42.85 | 43.50 | 58694 | 25347.20 | 2.71% | 0.00 |
| 2025-07-24 | 42.63 | 42.89 | 0.42 | 0.99% | 42.58 | 43.00 | 44158 | 18917.48 | 2.04% | 0.00 |
| 2025-07-23 | 42.41 | 42.47 | -0.18 | -0.42% | 42.35 | 42.99 | 41631 | 17757.33 | 1.92% | 0.00 |
| 2025-07-22 | 43.14 | 42.65 | -0.48 | -1.11% | 42.54 | 43.20 | 43913 | 18771.41 | 2.02% | 0.00 |
| 2025-07-21 | 43.15 | 43.13 | -0.25 | -0.58% | 42.80 | 43.51 | 56311 | 24267.06 | 2.60% | 1.00 |
| 2025-07-18 | 43.03 | 43.38 | -0.19 | -0.44% | 43.01 | 43.78 | 74362 | 32278.69 | 3.43% | 9.00 |
| 2025-07-17 | 41.89 | 43.57 | 1.61 | 3.84% | 41.74 | 44.89 | 144133 | 62700.96 | 6.64% | 0.00 |
| 2025-07-16 | 42.18 | 41.96 | -0.17 | -0.40% | 41.88 | 42.66 | 43743 | 18476.95 | 2.02% | 0.00 |
| 2025-07-15 | 41.66 | 42.13 | 0.50 | 1.20% | 40.96 | 42.28 | 48609 | 20217.15 | 2.24% | 4.00 |
| 2025-07-14 | 42.00 | 41.63 | -0.50 | -1.19% | 41.57 | 42.30 | 30938 | 12906.31 | 1.43% | 0.00 |
| 2025-07-11 | 41.30 | 42.13 | 0.76 | 1.84% | 41.08 | 42.40 | 51904 | 21795.83 | 2.39% | 3.00 |
| 2025-07-10 | 41.59 | 41.37 | -0.22 | -0.53% | 41.09 | 41.74 | 27223 | 11258.87 | 1.25% | 9.00 |
| 2025-07-09 | 41.90 | 41.59 | -0.38 | -0.91% | 41.53 | 42.08 | 29268 | 12239.49 | 1.35% | 0.00 |
| 2025-07-08 | 40.96 | 41.97 | 1.01 | 2.47% | 40.83 | 42.07 | 38603 | 16041.75 | 1.78% | 5.00 |
| 2025-07-07 | 41.24 | 40.96 | -0.43 | -1.04% | 40.90 | 41.49 | 24570 | 10096.83 | 1.13% | 0.00 |
| 2025-07-04 | 41.70 | 41.39 | -0.49 | -1.17% | 41.13 | 42.19 | 33989 | 14126.84 | 1.57% | 2.00 |
| 2025-07-03 | 41.92 | 41.88 | 0.10 | 0.24% | 41.69 | 42.36 | 26907 | 11303.62 | 1.24% | 5.00 |
| 2025-07-02 | 42.50 | 41.78 | -0.95 | -2.22% | 41.58 | 42.67 | 41579 | 17436.22 | 1.92% | 0.00 |
| 2025-07-01 | 42.65 | 42.73 | 0.18 | 0.42% | 41.95 | 43.51 | 52034 | 22144.96 | 2.40% | 0.00 |
| 2025-06-30 | 42.42 | 42.55 | 0.36 | 0.85% | 42.13 | 42.65 | 46932 | 19897.92 | 2.16% | 0.00 |
| 2025-06-27 | 43.50 | 42.19 | 0.11 | 0.26% | 42.16 | 44.00 | 74889 | 32013.57 | 3.45% | 0.00 |
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。
