| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 46.10 | 45.70 | 0.07 | 0.15% | 45.63 | 46.40 | 33302 | 15330.10 | 1.54% | 0.00 |
| 2025-03-31 | 46.15 | 45.63 | -1.13 | -2.42% | 45.00 | 46.35 | 50234 | 22940.65 | 2.32% | 0.00 |
| 2025-03-28 | 47.46 | 46.76 | -0.70 | -1.47% | 46.71 | 48.19 | 50241 | 23824.00 | 2.32% | 0.00 |
| 2025-03-27 | 46.30 | 47.46 | 0.93 | 2.00% | 45.65 | 47.97 | 68558 | 32209.78 | 3.16% | 2.00 |
| 2025-03-26 | 46.50 | 46.53 | 0.09 | 0.19% | 46.50 | 47.15 | 31535 | 14735.04 | 1.45% | 0.00 |
| 2025-03-25 | 46.78 | 46.44 | -0.41 | -0.88% | 46.01 | 46.99 | 46687 | 21670.44 | 2.15% | 0.00 |
| 2025-03-24 | 48.29 | 46.85 | -1.65 | -3.40% | 45.59 | 48.58 | 88281 | 41393.95 | 4.07% | 6.00 |
| 2025-03-21 | 50.50 | 48.50 | -2.91 | -5.66% | 48.45 | 50.88 | 115070 | 56703.00 | 5.30% | 1.00 |
| 2025-03-20 | 52.42 | 51.41 | -1.04 | -1.98% | 51.41 | 53.16 | 88026 | 46006.33 | 4.06% | 4.00 |
| 2025-03-19 | 53.28 | 52.45 | -1.23 | -2.29% | 52.14 | 53.76 | 95825 | 50545.77 | 4.42% | 0.00 |
| 2025-03-18 | 53.80 | 53.68 | -0.69 | -1.27% | 53.15 | 54.86 | 145680 | 78493.72 | 6.72% | 6.00 |
| 2025-03-17 | 53.86 | 54.37 | 1.79 | 3.40% | 53.40 | 57.13 | 246706 | 137239.19 | 11.37% | 2.00 |
| 2025-03-14 | 51.29 | 52.58 | 0.23 | 0.44% | 50.40 | 52.60 | 161416 | 83505.87 | 7.44% | 8.00 |
| 2025-03-13 | 49.44 | 52.35 | 3.06 | 6.21% | 48.48 | 53.50 | 211223 | 109574.45 | 9.74% | 4.00 |
| 2025-03-12 | 49.79 | 49.29 | -0.01 | -0.02% | 49.26 | 50.16 | 52962 | 26337.01 | 2.44% | 0.00 |
| 2025-03-11 | 49.02 | 49.30 | -0.26 | -0.52% | 48.55 | 49.51 | 41148 | 20197.21 | 1.90% | 3.00 |
| 2025-03-10 | 50.20 | 49.56 | -0.43 | -0.86% | 48.98 | 50.25 | 52732 | 26068.83 | 2.43% | 0.00 |
| 2025-03-07 | 51.20 | 49.99 | -1.34 | -2.61% | 49.52 | 51.20 | 79017 | 39757.54 | 3.64% | 0.00 |
| 2025-03-06 | 50.25 | 51.33 | 1.68 | 3.38% | 49.81 | 51.66 | 96364 | 49007.22 | 4.44% | 0.00 |
| 2025-03-05 | 49.68 | 49.65 | 0.07 | 0.14% | 48.90 | 50.48 | 59148 | 29328.33 | 2.73% | 0.00 |
| 2025-03-04 | 48.47 | 49.58 | 0.62 | 1.27% | 48.31 | 50.41 | 65862 | 32479.27 | 3.04% | 0.00 |
| 2025-03-03 | 49.40 | 48.96 | -0.19 | -0.39% | 48.20 | 50.48 | 66178 | 32724.27 | 3.05% | 0.00 |
| 2025-02-28 | 52.09 | 49.15 | -3.13 | -5.99% | 48.80 | 52.30 | 96946 | 48859.73 | 4.47% | 20.00 |
| 2025-02-27 | 53.90 | 52.28 | -1.62 | -3.01% | 51.55 | 54.10 | 122754 | 64457.54 | 5.66% | 0.00 |
| 2025-02-26 | 54.25 | 53.90 | -0.60 | -1.10% | 52.92 | 54.46 | 154339 | 82515.57 | 7.11% | 0.65 |
| 2025-02-25 | 51.90 | 54.50 | 1.76 | 3.34% | 51.38 | 56.42 | 273030 | 149044.92 | 12.59% | 2.00 |
| 2025-02-24 | 52.00 | 52.74 | 0.30 | 0.57% | 51.27 | 53.18 | 124900 | 65276.75 | 5.76% | 11.65 |
| 2025-02-21 | 51.50 | 52.44 | 1.25 | 2.44% | 50.42 | 52.62 | 114194 | 59218.82 | 5.26% | 0.00 |
| 2025-02-20 | 51.87 | 51.19 | -0.93 | -1.78% | 50.69 | 52.20 | 75624 | 38808.98 | 3.49% | 1.00 |
| 2025-02-19 | 50.62 | 52.12 | 1.52 | 3.00% | 50.20 | 52.55 | 87293 | 45063.77 | 4.02% | 0.00 |
| 2025-02-18 | 52.61 | 50.60 | -2.75 | -5.15% | 50.39 | 53.79 | 108623 | 56488.37 | 5.01% | 0.00 |
| 2025-02-17 | 53.70 | 53.35 | 0.26 | 0.49% | 52.66 | 54.68 | 133474 | 71515.47 | 6.15% | 0.00 |
| 2025-02-14 | 52.73 | 53.09 | 0.74 | 1.41% | 51.35 | 53.62 | 106889 | 56307.30 | 4.93% | 0.00 |
| 2025-02-13 | 53.78 | 52.35 | -1.04 | -1.95% | 51.78 | 53.99 | 100237 | 52834.55 | 4.62% | 0.00 |
| 2025-02-12 | 52.60 | 53.39 | 0.79 | 1.50% | 52.20 | 53.87 | 110580 | 58895.78 | 5.10% | 7.00 |
| 2025-02-11 | 53.82 | 52.60 | -1.58 | -2.92% | 52.14 | 53.82 | 128682 | 67799.42 | 5.93% | 0.00 |
| 2025-02-10 | 53.90 | 54.18 | 0.83 | 1.56% | 52.61 | 54.85 | 201696 | 108352.38 | 9.30% | 1.00 |
| 2025-02-07 | 50.28 | 53.35 | 3.40 | 6.81% | 50.28 | 55.14 | 256048 | 135071.41 | 11.80% | 5.00 |
| 2025-02-06 | 47.48 | 49.95 | 2.49 | 5.25% | 46.51 | 49.95 | 142900 | 69735.88 | 6.59% | 0.00 |
| 2025-02-05 | 46.50 | 47.46 | 2.92 | 6.56% | 45.85 | 48.50 | 132249 | 62984.52 | 6.10% | 0.00 |
| 2025-01-27 | 46.94 | 44.54 | -2.38 | -5.07% | 44.50 | 47.57 | 70861 | 32218.36 | 3.27% | 0.00 |
| 2025-01-24 | 45.18 | 46.92 | 1.72 | 3.81% | 45.18 | 46.96 | 67570 | 31391.80 | 3.11% | 0.00 |
| 2025-01-23 | 46.27 | 45.20 | -0.30 | -0.66% | 45.19 | 47.42 | 58992 | 27374.92 | 2.72% | 1.00 |
| 2025-01-22 | 46.04 | 45.50 | -0.88 | -1.90% | 45.19 | 46.36 | 39238 | 17886.48 | 1.81% | 0.00 |
| 2025-01-21 | 46.85 | 46.38 | 0.01 | 0.02% | 45.67 | 47.07 | 41275 | 19043.05 | 1.90% | 0.00 |
| 2025-01-20 | 46.77 | 46.37 | 0.13 | 0.28% | 46.20 | 47.17 | 43901 | 20481.96 | 2.02% | 0.00 |
| 2025-01-17 | 46.04 | 46.24 | -0.27 | -0.58% | 45.90 | 46.96 | 48434 | 22483.28 | 2.23% | 0.00 |
| 2025-01-16 | 46.61 | 46.51 | 0.49 | 1.06% | 46.14 | 47.84 | 69350 | 32563.71 | 3.20% | 1.00 |
| 2025-01-15 | 47.00 | 46.02 | -1.17 | -2.48% | 45.85 | 47.38 | 58712 | 27293.83 | 2.71% | 0.00 |
| 2025-01-14 | 45.06 | 47.19 | 2.78 | 6.26% | 44.44 | 47.45 | 92954 | 43105.90 | 4.29% | 0.00 |
| 2025-01-13 | 43.40 | 44.41 | 0.61 | 1.39% | 42.78 | 44.71 | 49170 | 21604.69 | 2.27% | 0.00 |
| 2025-01-10 | 44.89 | 43.80 | -1.07 | -2.38% | 43.80 | 45.98 | 50717 | 22832.61 | 2.34% | 0.00 |
| 2025-01-09 | 44.46 | 44.87 | 0.19 | 0.43% | 44.46 | 45.49 | 44616 | 20130.38 | 2.06% | 8.00 |
| 2025-01-08 | 44.76 | 44.68 | -0.34 | -0.76% | 42.88 | 45.21 | 63293 | 28033.88 | 2.92% | 0.00 |
| 2025-01-07 | 43.54 | 45.02 | 1.61 | 3.71% | 43.54 | 45.08 | 53450 | 23710.92 | 2.46% | 0.00 |
| 2025-01-06 | 43.90 | 43.41 | -0.55 | -1.25% | 42.91 | 44.45 | 48864 | 21345.28 | 2.25% | 0.00 |
| 2025-01-03 | 46.77 | 43.96 | -2.64 | -5.67% | 43.70 | 46.88 | 72381 | 32537.43 | 3.34% | 0.00 |
| 2025-01-02 | 48.30 | 46.60 | -1.80 | -3.72% | 45.78 | 48.63 | 68942 | 32558.26 | 3.18% | 0.00 |
| 2024-12-31 | 51.29 | 48.40 | -2.37 | -4.67% | 48.26 | 51.29 | 54777 | 27058.14 | 2.53% | 0.00 |
| 2024-12-30 | 50.78 | 50.77 | -0.31 | -0.61% | 50.08 | 51.60 | 44352 | 22559.12 | 2.04% | 1.00 |
| 2024-12-27 | 51.67 | 51.08 | -0.47 | -0.91% | 50.76 | 52.48 | 58671 | 30315.46 | 2.70% | 0.00 |
| 2024-12-26 | 50.03 | 51.55 | 1.67 | 3.35% | 50.03 | 52.58 | 62531 | 32088.29 | 2.88% | 0.00 |
| 2024-12-25 | 51.17 | 49.88 | -1.45 | -2.82% | 49.45 | 51.47 | 55922 | 28010.17 | 2.58% | 0.00 |
| 2024-12-24 | 51.65 | 51.33 | -0.08 | -0.16% | 50.40 | 51.98 | 52282 | 26695.71 | 2.41% | 0.00 |
| 2024-12-23 | 53.44 | 51.41 | -2.08 | -3.89% | 51.26 | 53.86 | 56941 | 29821.33 | 2.62% | 1.00 |
| 2024-12-20 | 52.28 | 53.49 | 1.22 | 2.33% | 51.88 | 54.57 | 70512 | 37670.98 | 3.25% | 2.00 |
| 2024-12-19 | 51.42 | 52.27 | 0.26 | 0.50% | 51.12 | 52.63 | 54518 | 28337.39 | 2.51% | 0.00 |
| 2024-12-18 | 51.70 | 52.01 | 0.73 | 1.42% | 50.86 | 52.36 | 57422 | 29761.83 | 2.65% | 0.00 |
| 2024-12-17 | 53.15 | 51.28 | -1.86 | -3.50% | 51.12 | 53.35 | 68947 | 35884.61 | 3.18% | 3.00 |
| 2024-12-16 | 54.13 | 53.14 | -1.60 | -2.92% | 52.75 | 54.67 | 86954 | 46300.02 | 4.01% | 0.00 |
| 2024-12-13 | 56.50 | 54.74 | -2.39 | -4.18% | 54.70 | 57.08 | 94937 | 52976.68 | 4.38% | 0.00 |
| 2024-12-12 | 56.69 | 57.13 | 0.44 | 0.78% | 55.60 | 57.78 | 107575 | 61094.89 | 4.96% | 5.00 |
| 2024-12-11 | 55.50 | 56.69 | 0.75 | 1.34% | 54.90 | 57.08 | 90464 | 50573.99 | 4.17% | 5.00 |
| 2024-12-10 | 58.00 | 55.94 | 0.15 | 0.27% | 55.80 | 58.41 | 116782 | 66465.26 | 5.38% | 0.00 |
| 2024-12-09 | 56.16 | 55.79 | -0.93 | -1.64% | 54.89 | 57.48 | 88596 | 49538.63 | 4.08% | 0.00 |
| 2024-12-06 | 56.24 | 56.72 | 1.44 | 2.60% | 54.86 | 58.38 | 137990 | 78287.55 | 6.36% | 3.00 |
| 2024-12-05 | 54.50 | 55.28 | 0.59 | 1.08% | 54.11 | 55.80 | 61603 | 34070.82 | 2.84% | 0.00 |
| 2024-12-04 | 56.00 | 54.69 | -1.63 | -2.89% | 54.34 | 56.69 | 90627 | 50113.10 | 4.18% | 0.00 |
| 2024-12-03 | 55.86 | 56.32 | 0.83 | 1.50% | 55.60 | 57.20 | 112377 | 63373.62 | 5.18% | 2.00 |
| 2024-12-02 | 55.00 | 55.49 | 0.43 | 0.78% | 54.00 | 55.90 | 76338 | 42259.92 | 3.52% | 50.00 |
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。
