| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 31.72 | 31.79 | 0.04 | 0.13% | 31.44 | 32.26 | 105202 | 33470.68 | 1.62% | 0.00 |
| 2025-11-20 | 31.60 | 31.75 | 0.30 | 0.95% | 31.33 | 32.08 | 78725 | 24972.28 | 1.22% | 0.00 |
| 2025-11-19 | 31.40 | 31.45 | 0.05 | 0.16% | 31.30 | 31.66 | 52373 | 16480.62 | 0.81% | 0.00 |
| 2025-11-18 | 31.41 | 31.40 | -0.10 | -0.32% | 31.11 | 31.45 | 65549 | 20528.32 | 1.01% | 0.00 |
| 2025-11-17 | 31.45 | 31.50 | 0.00 | 0.00% | 31.14 | 31.64 | 61158 | 19217.98 | 0.94% | 0.00 |
| 2025-11-14 | 32.03 | 31.50 | -0.75 | -2.33% | 31.49 | 32.20 | 88152 | 28058.72 | 1.36% | 0.00 |
| 2025-11-13 | 32.16 | 32.25 | 0.12 | 0.37% | 31.96 | 32.35 | 78579 | 25281.55 | 1.21% | 0.00 |
| 2025-11-12 | 31.81 | 32.13 | 0.18 | 0.56% | 31.72 | 32.20 | 65781 | 21047.29 | 1.02% | 0.00 |
| 2025-11-11 | 32.40 | 31.95 | -0.40 | -1.24% | 31.89 | 32.47 | 77928 | 24993.89 | 1.20% | 0.00 |
| 2025-11-10 | 32.15 | 32.35 | 0.30 | 0.94% | 31.93 | 32.40 | 88707 | 28576.23 | 1.37% | 0.00 |
| 2025-11-07 | 31.93 | 32.05 | 0.02 | 0.06% | 31.76 | 32.20 | 100275 | 32096.08 | 1.55% | 0.00 |
| 2025-11-06 | 31.30 | 32.03 | 0.82 | 2.63% | 31.17 | 32.17 | 150870 | 47781.48 | 2.33% | 0.00 |
| 2025-11-05 | 31.00 | 31.21 | -0.04 | -0.13% | 30.83 | 31.39 | 79628 | 24790.38 | 1.23% | 0.00 |
| 2025-11-04 | 31.76 | 31.25 | -0.55 | -1.73% | 31.05 | 31.83 | 99854 | 31291.87 | 1.54% | 0.00 |
| 2025-11-03 | 32.08 | 31.80 | -0.28 | -0.87% | 31.44 | 32.17 | 123140 | 39072.08 | 1.90% | 0.00 |
| 2025-10-31 | 32.51 | 32.08 | -0.42 | -1.29% | 32.03 | 32.68 | 105960 | 34101.12 | 1.64% | 0.00 |
| 2025-10-30 | 32.72 | 32.50 | -0.39 | -1.19% | 32.50 | 33.06 | 119532 | 39081.30 | 1.85% | 0.00 |
| 2025-10-29 | 32.67 | 32.89 | 0.30 | 0.92% | 32.40 | 32.95 | 118967 | 38875.64 | 1.84% | 0.00 |
| 2025-10-28 | 32.85 | 32.59 | -0.26 | -0.79% | 32.46 | 33.45 | 135328 | 44531.42 | 2.09% | 0.00 |
| 2025-10-27 | 32.99 | 32.85 | 0.46 | 1.42% | 32.72 | 33.65 | 213270 | 70535.44 | 3.30% | 0.00 |
| 2025-10-24 | 31.94 | 32.39 | 0.66 | 2.08% | 31.58 | 32.41 | 148613 | 47528.05 | 2.30% | 0.00 |
| 2025-10-23 | 32.20 | 31.73 | -0.90 | -2.76% | 30.94 | 32.32 | 182027 | 57119.30 | 2.81% | 0.00 |
| 2025-10-22 | 32.60 | 32.63 | 0.32 | 0.99% | 32.36 | 32.95 | 84321 | 27572.78 | 1.30% | 0.00 |
| 2025-10-21 | 31.90 | 32.31 | 0.55 | 1.73% | 31.88 | 32.72 | 86431 | 27975.85 | 1.34% | 0.00 |
| 2025-10-20 | 32.10 | 31.76 | 0.06 | 0.19% | 31.63 | 32.20 | 67436 | 21487.86 | 1.04% | 0.00 |
| 2025-10-17 | 32.33 | 31.70 | -0.60 | -1.86% | 31.61 | 32.56 | 85048 | 27231.65 | 1.31% | 0.00 |
| 2025-10-16 | 32.82 | 32.30 | -0.64 | -1.94% | 32.23 | 32.90 | 102414 | 33263.93 | 1.58% | 0.00 |
| 2025-10-15 | 32.82 | 32.94 | 0.30 | 0.92% | 32.17 | 32.99 | 84221 | 27503.93 | 1.30% | 0.00 |
| 2025-10-14 | 33.52 | 32.64 | -0.69 | -2.07% | 32.55 | 33.70 | 150974 | 49854.04 | 2.33% | 0.00 |
| 2025-10-13 | 34.91 | 33.33 | -2.10 | -5.93% | 33.14 | 34.98 | 252235 | 85089.70 | 3.90% | 0.00 |
| 2025-10-10 | 35.99 | 35.43 | -0.75 | -2.07% | 35.27 | 36.28 | 96523 | 34405.46 | 1.49% | 0.00 |
| 2025-10-09 | 35.44 | 36.18 | 0.75 | 2.12% | 35.33 | 36.62 | 114087 | 41171.93 | 1.76% | 3.00 |
| 2025-09-30 | 35.31 | 35.43 | 0.23 | 0.65% | 35.09 | 35.59 | 78719 | 27815.92 | 1.22% | 0.00 |
| 2025-09-29 | 35.96 | 35.20 | -0.55 | -1.54% | 34.83 | 35.96 | 138681 | 48738.52 | 2.14% | 0.00 |
| 2025-09-26 | 36.25 | 35.75 | -0.56 | -1.54% | 35.71 | 36.37 | 58945 | 21159.88 | 0.91% | 0.00 |
| 2025-09-25 | 36.82 | 36.31 | -0.50 | -1.36% | 36.16 | 36.99 | 83092 | 30368.93 | 1.28% | 0.00 |
| 2025-09-24 | 35.26 | 36.81 | 1.43 | 4.04% | 35.11 | 36.86 | 136512 | 49684.33 | 2.11% | 0.00 |
| 2025-09-23 | 36.16 | 35.38 | -0.93 | -2.56% | 34.84 | 36.40 | 107947 | 38205.59 | 1.67% | 1.00 |
| 2025-09-22 | 36.13 | 36.31 | 0.18 | 0.50% | 35.50 | 36.68 | 91532 | 33056.59 | 1.41% | 0.00 |
| 2025-09-19 | 35.92 | 36.13 | 0.11 | 0.31% | 35.69 | 36.27 | 75180 | 27039.92 | 1.16% | 0.00 |
| 2025-09-18 | 36.30 | 36.02 | -0.40 | -1.10% | 35.71 | 36.89 | 117819 | 42820.30 | 1.82% | 0.00 |
| 2025-09-17 | 35.53 | 36.42 | 0.91 | 2.56% | 35.26 | 36.62 | 126073 | 45599.92 | 1.95% | 0.00 |
| 2025-09-16 | 34.93 | 35.51 | 0.45 | 1.28% | 34.80 | 35.56 | 83421 | 29369.43 | 1.29% | 0.00 |
| 2025-09-15 | 35.28 | 35.06 | 0.05 | 0.14% | 34.88 | 35.35 | 82736 | 29018.50 | 1.28% | 0.00 |
| 2025-09-12 | 36.30 | 35.01 | -1.34 | -3.69% | 34.95 | 36.33 | 167217 | 59206.08 | 2.58% | 0.00 |
| 2025-09-11 | 35.10 | 36.35 | 1.15 | 3.27% | 34.82 | 36.42 | 109604 | 39319.76 | 1.69% | 5.00 |
| 2025-09-10 | 35.35 | 35.20 | -0.27 | -0.76% | 35.10 | 35.86 | 82746 | 29355.26 | 1.28% | 0.00 |
| 2025-09-09 | 36.40 | 35.47 | -0.91 | -2.50% | 35.22 | 36.74 | 93931 | 33587.05 | 1.45% | 0.00 |
| 2025-09-08 | 35.45 | 36.38 | 0.98 | 2.77% | 35.30 | 36.64 | 128524 | 46456.16 | 1.99% | 0.00 |
| 2025-09-05 | 34.67 | 35.40 | 0.68 | 1.96% | 34.35 | 35.48 | 94980 | 33282.52 | 1.47% | 12.00 |
| 2025-09-04 | 35.33 | 34.72 | -0.51 | -1.45% | 34.20 | 35.68 | 117266 | 40987.18 | 1.81% | 0.00 |
| 2025-09-03 | 36.00 | 35.23 | -0.61 | -1.70% | 34.75 | 36.33 | 130767 | 46185.46 | 2.02% | 0.00 |
| 2025-09-02 | 37.50 | 35.84 | -1.73 | -4.60% | 35.30 | 37.50 | 204023 | 73702.77 | 3.15% | 9.00 |
| 2025-09-01 | 38.35 | 37.57 | -0.75 | -1.96% | 37.05 | 38.54 | 176636 | 66368.96 | 2.73% | 0.00 |
| 2025-08-29 | 38.60 | 38.32 | -0.18 | -0.47% | 38.01 | 38.79 | 131227 | 50265.54 | 2.03% | 0.00 |
| 2025-08-28 | 37.41 | 38.50 | 1.74 | 4.73% | 37.06 | 38.50 | 206504 | 78268.11 | 3.19% | 133.00 |
| 2025-08-27 | 37.18 | 36.76 | -0.33 | -0.89% | 36.68 | 38.38 | 151847 | 57115.41 | 2.35% | 0.00 |
| 2025-08-26 | 37.39 | 37.09 | -0.39 | -1.04% | 37.04 | 37.58 | 85148 | 31748.55 | 1.32% | 0.00 |
| 2025-08-25 | 37.70 | 37.48 | -0.07 | -0.19% | 37.00 | 37.82 | 134570 | 50258.52 | 2.09% | 0.00 |
| 2025-08-22 | 36.83 | 37.55 | 0.75 | 2.04% | 36.70 | 37.55 | 104267 | 38788.15 | 1.62% | 0.00 |
| 2025-08-21 | 37.18 | 36.80 | -0.31 | -0.84% | 36.63 | 37.35 | 74814 | 27651.20 | 1.16% | 0.00 |
| 2025-08-20 | 36.62 | 37.11 | 0.49 | 1.34% | 36.21 | 37.13 | 80911 | 29703.48 | 1.26% | 0.00 |
| 2025-08-19 | 36.71 | 36.62 | 0.01 | 0.03% | 36.50 | 37.42 | 103800 | 38285.46 | 1.61% | 0.00 |
| 2025-08-18 | 36.27 | 36.61 | 0.32 | 0.88% | 35.96 | 36.91 | 106423 | 38850.82 | 1.65% | 15.00 |
| 2025-08-15 | 36.06 | 36.29 | 0.12 | 0.33% | 35.90 | 36.38 | 93401 | 33778.44 | 1.45% | 0.00 |
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。
