| 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 | 31.98 | 32.45 | 0.62 | 1.95% | 31.97 | 32.69 | 80632 | 26184.42 | 1.24% | 0.00 |
| 2026-03-24 | 31.88 | 31.83 | 0.46 | 1.47% | 31.33 | 31.98 | 90661 | 28671.78 | 1.40% | 0.00 |
| 2026-03-23 | 32.40 | 31.37 | -1.60 | -4.85% | 31.08 | 32.69 | 139322 | 44402.06 | 2.15% | 0.00 |
| 2026-03-20 | 34.02 | 32.97 | -1.03 | -3.03% | 32.97 | 34.26 | 107582 | 36032.86 | 1.66% | 0.00 |
| 2026-03-19 | 34.21 | 34.00 | -0.61 | -1.76% | 33.77 | 34.27 | 80217 | 27268.54 | 1.24% | 2.00 |
| 2026-03-18 | 34.50 | 34.61 | 0.22 | 0.64% | 34.13 | 34.74 | 78297 | 26984.28 | 1.21% | 0.00 |
| 2026-03-17 | 35.30 | 34.39 | -0.81 | -2.30% | 34.36 | 35.45 | 92250 | 32103.91 | 1.42% | 0.00 |
| 2026-03-16 | 35.76 | 35.20 | -0.47 | -1.32% | 34.86 | 35.95 | 102734 | 36200.26 | 1.59% | 2.00 |
| 2026-03-13 | 35.79 | 35.67 | -0.18 | -0.50% | 35.33 | 36.45 | 74236 | 26611.07 | 1.15% | 0.94 |
| 2026-03-12 | 36.20 | 35.85 | -0.50 | -1.38% | 35.61 | 36.35 | 77690 | 27918.75 | 1.20% | 2.94 |
| 2026-03-11 | 36.73 | 36.35 | -0.38 | -1.03% | 36.30 | 36.84 | 90438 | 33008.59 | 1.40% | 0.00 |
| 2026-03-10 | 36.40 | 36.73 | 0.33 | 0.91% | 36.40 | 37.29 | 105881 | 38918.98 | 1.63% | 2.00 |
| 2026-03-09 | 35.35 | 36.40 | 1.02 | 2.88% | 35.00 | 36.68 | 178216 | 63920.65 | 2.75% | 2.00 |
| 2026-03-06 | 35.00 | 35.38 | 0.28 | 0.80% | 34.88 | 35.72 | 84129 | 29759.61 | 1.30% | 11.00 |
| 2026-03-05 | 35.76 | 35.10 | -0.04 | -0.11% | 34.80 | 35.90 | 119307 | 42065.05 | 1.84% | 24.00 |
| 2026-03-04 | 35.01 | 35.14 | 0.06 | 0.17% | 34.90 | 35.69 | 116058 | 40933.86 | 1.79% | 0.00 |
| 2026-03-03 | 38.35 | 35.08 | -3.53 | -9.14% | 35.03 | 38.43 | 274585 | 100105.21 | 4.24% | 10.00 |
| 2026-03-02 | 38.02 | 38.61 | 0.79 | 2.09% | 37.58 | 38.76 | 233218 | 89200.84 | 3.60% | 1.00 |
| 2026-02-27 | 38.07 | 37.82 | -0.26 | -0.68% | 37.68 | 38.18 | 99565 | 37718.10 | 1.54% | 0.00 |
| 2026-02-26 | 37.46 | 38.08 | 0.61 | 1.63% | 37.24 | 38.16 | 136423 | 51625.87 | 2.10% | 2.00 |
| 2026-02-25 | 37.30 | 37.47 | 0.45 | 1.22% | 36.92 | 37.64 | 107175 | 40118.91 | 1.65% | 5.00 |
| 2026-02-24 | 37.12 | 37.02 | 0.14 | 0.38% | 37.00 | 37.50 | 80698 | 30049.51 | 1.25% | 0.00 |
| 2026-02-13 | 37.37 | 36.88 | -0.49 | -1.31% | 36.86 | 37.50 | 88280 | 32818.39 | 1.36% | 18.00 |
| 2026-02-12 | 37.36 | 37.37 | -0.09 | -0.24% | 37.20 | 37.59 | 73425 | 27443.43 | 1.13% | 22.00 |
| 2026-02-11 | 37.76 | 37.46 | -0.04 | -0.11% | 37.35 | 37.92 | 73006 | 27453.12 | 1.13% | 0.00 |
| 2026-02-10 | 38.17 | 37.50 | -0.46 | -1.21% | 37.50 | 38.19 | 103588 | 39001.36 | 1.60% | 0.00 |
| 2026-02-09 | 37.76 | 37.96 | 0.86 | 2.32% | 37.51 | 38.23 | 114241 | 43326.97 | 1.76% | 7.00 |
| 2026-02-06 | 37.71 | 37.10 | -0.78 | -2.06% | 37.10 | 38.04 | 144754 | 54309.30 | 2.23% | 3.00 |
| 2026-02-05 | 38.08 | 37.88 | -0.45 | -1.17% | 37.62 | 38.40 | 108868 | 41332.66 | 1.68% | 0.00 |
| 2026-02-04 | 38.22 | 38.33 | 0.12 | 0.31% | 37.72 | 38.55 | 137434 | 52367.26 | 2.12% | 2.00 |
| 2026-02-03 | 38.12 | 38.21 | 0.78 | 2.08% | 37.72 | 38.28 | 158487 | 60288.78 | 2.45% | 5.00 |
| 2026-02-02 | 38.60 | 37.43 | -1.37 | -3.53% | 37.41 | 38.90 | 156729 | 59677.70 | 2.42% | 0.00 |
| 2026-01-30 | 38.56 | 38.80 | 0.20 | 0.52% | 37.30 | 39.11 | 239258 | 91549.23 | 3.69% | 1.00 |
| 2026-01-29 | 39.44 | 38.60 | -0.94 | -2.38% | 38.60 | 39.98 | 188737 | 74040.71 | 2.91% | 0.00 |
| 2026-01-28 | 40.50 | 39.54 | -0.55 | -1.37% | 39.20 | 40.50 | 156464 | 61839.04 | 2.41% | 0.00 |
| 2026-01-27 | 39.14 | 40.09 | 0.60 | 1.52% | 39.05 | 40.50 | 197056 | 78829.78 | 3.04% | 1.00 |
| 2026-01-26 | 41.56 | 39.49 | -2.48 | -5.91% | 39.39 | 41.56 | 288756 | 115911.38 | 4.46% | 0.00 |
| 2026-01-23 | 40.00 | 41.97 | 2.02 | 5.06% | 39.96 | 42.49 | 421717 | 174530.16 | 6.51% | 0.00 |
| 2026-01-22 | 39.46 | 39.95 | 0.60 | 1.52% | 39.30 | 40.50 | 261692 | 104477.69 | 4.04% | 65.00 |
| 2026-01-21 | 39.00 | 39.35 | 0.13 | 0.33% | 38.92 | 39.78 | 194972 | 76802.88 | 3.01% | 9.00 |
| 2026-01-20 | 40.02 | 39.22 | -0.71 | -1.78% | 38.60 | 40.20 | 214065 | 83863.02 | 3.30% | 0.00 |
| 2026-01-19 | 38.81 | 39.93 | 0.79 | 2.02% | 38.81 | 40.30 | 273757 | 108712.98 | 4.22% | 0.00 |
| 2026-01-16 | 40.09 | 39.14 | -0.64 | -1.61% | 39.03 | 40.37 | 287255 | 113189.48 | 4.43% | 5.00 |
| 2026-01-15 | 40.51 | 39.78 | -1.12 | -2.74% | 39.18 | 40.90 | 406102 | 161714.67 | 6.27% | 11.00 |
| 2026-01-14 | 41.02 | 40.90 | 0.22 | 0.54% | 40.40 | 42.64 | 476192 | 197310.22 | 7.35% | 6.00 |
| 2026-01-13 | 45.01 | 40.68 | -5.62 | -12.14% | 40.28 | 45.05 | 636420 | 265432.31 | 9.83% | 5.00 |
| 2026-01-12 | 43.99 | 46.30 | 3.62 | 8.48% | 42.85 | 48.00 | 596820 | 272434.28 | 9.22% | 5.00 |
| 2026-01-09 | 41.69 | 42.68 | 1.11 | 2.67% | 40.72 | 43.99 | 516689 | 219518.44 | 7.98% | 20.00 |
| 2026-01-08 | 40.05 | 41.57 | 0.78 | 1.91% | 39.70 | 42.36 | 463387 | 191003.95 | 7.15% | 5.00 |
| 2026-01-07 | 41.00 | 40.79 | -1.54 | -3.64% | 39.69 | 41.10 | 549796 | 221972.48 | 8.49% | 29.00 |
| 2026-01-06 | 36.28 | 42.33 | 5.88 | 16.13% | 35.94 | 43.70 | 719320 | 283228.09 | 11.11% | 24.00 |
| 2026-01-05 | 35.35 | 36.45 | 1.54 | 4.41% | 34.82 | 37.66 | 454261 | 164150.20 | 7.01% | 0.00 |
| 2025-12-31 | 33.89 | 34.91 | 0.87 | 2.56% | 33.70 | 35.19 | 323298 | 111914.88 | 4.99% | 13.00 |
| 2025-12-30 | 33.39 | 34.04 | 0.54 | 1.61% | 33.30 | 35.17 | 310025 | 106095.59 | 4.79% | 4.00 |
| 2025-12-29 | 34.10 | 33.50 | -0.65 | -1.90% | 33.49 | 34.16 | 238987 | 80611.98 | 3.69% | 0.00 |
| 2025-12-26 | 33.63 | 34.15 | 0.52 | 1.55% | 33.33 | 34.69 | 292978 | 99665.84 | 4.52% | 5.00 |
| 2025-12-25 | 32.90 | 33.63 | 0.72 | 2.19% | 32.78 | 33.75 | 251158 | 83708.62 | 3.88% | 3.00 |
| 2025-12-24 | 32.15 | 32.91 | 0.65 | 2.01% | 32.12 | 33.05 | 189434 | 62100.81 | 2.92% | 0.00 |
| 2025-12-23 | 33.10 | 32.26 | -0.79 | -2.39% | 32.10 | 33.16 | 179164 | 58177.84 | 2.77% | 0.00 |
| 2025-12-22 | 33.48 | 33.05 | -0.04 | -0.12% | 32.92 | 33.48 | 202340 | 67068.94 | 3.12% | 0.00 |
| 2025-12-19 | 32.53 | 33.09 | 0.35 | 1.07% | 32.53 | 33.39 | 218997 | 72380.70 | 3.38% | 5.00 |
| 2025-12-18 | 31.48 | 32.74 | 0.94 | 2.96% | 31.41 | 33.65 | 396858 | 130013.33 | 6.13% | 0.00 |
| 2025-12-17 | 31.28 | 31.80 | 0.25 | 0.79% | 30.82 | 32.07 | 195620 | 61498.71 | 3.02% | 7.00 |
| 2025-12-16 | 31.62 | 31.55 | 0.46 | 1.48% | 31.24 | 31.98 | 174122 | 55101.70 | 2.69% | 0.00 |
| 2025-12-15 | 31.82 | 31.09 | -0.69 | -2.17% | 31.06 | 31.89 | 143318 | 44996.66 | 2.21% | 0.00 |
| 2025-12-12 | 30.68 | 31.78 | 1.08 | 3.52% | 30.68 | 32.18 | 230857 | 73085.68 | 3.56% | 14.00 |
| 2025-12-11 | 31.05 | 30.70 | -0.34 | -1.10% | 30.68 | 31.47 | 100541 | 31133.93 | 1.55% | 0.00 |
| 2025-12-10 | 30.82 | 31.04 | 0.05 | 0.16% | 30.80 | 31.65 | 139687 | 43517.20 | 2.16% | 0.00 |
| 2025-12-09 | 31.68 | 30.99 | -0.94 | -2.94% | 30.87 | 31.92 | 196878 | 61643.18 | 3.04% | 0.00 |
| 2025-12-08 | 32.38 | 31.93 | -0.17 | -0.53% | 31.85 | 32.60 | 202204 | 65213.09 | 3.12% | 0.00 |
| 2025-12-05 | 31.31 | 32.10 | 0.54 | 1.71% | 31.28 | 32.17 | 177520 | 56538.42 | 2.74% | 0.00 |
| 2025-12-04 | 31.26 | 31.56 | 0.03 | 0.10% | 31.14 | 32.06 | 130207 | 41057.43 | 2.01% | 0.00 |
| 2025-12-03 | 30.55 | 31.53 | 0.99 | 3.24% | 30.23 | 32.09 | 193475 | 60257.64 | 2.99% | 0.00 |
| 2025-12-02 | 31.27 | 30.54 | -0.89 | -2.83% | 30.36 | 31.28 | 177298 | 54296.22 | 2.74% | 0.00 |
| 2025-12-01 | 31.05 | 31.43 | 0.51 | 1.65% | 30.91 | 31.55 | 145779 | 45530.70 | 2.25% | 0.00 |
| 2025-11-28 | 31.14 | 30.92 | -0.25 | -0.80% | 30.67 | 31.28 | 143062 | 44140.88 | 2.21% | 1.00 |
| 2025-11-27 | 31.38 | 31.17 | -0.32 | -1.02% | 31.14 | 31.52 | 90136 | 28177.73 | 1.39% | 5.00 |
| 2025-11-26 | 31.93 | 31.49 | -0.46 | -1.44% | 31.20 | 32.10 | 130566 | 41188.07 | 2.02% | 0.00 |
| 2025-11-25 | 31.80 | 31.95 | 0.25 | 0.79% | 31.51 | 32.10 | 103297 | 32942.61 | 1.59% | 0.00 |
| 2025-11-24 | 32.14 | 31.70 | -0.09 | -0.28% | 31.46 | 32.15 | 84519 | 26787.46 | 1.30% | 10.00 |
华测导航(300627)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。
