| 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 | 41.68 | 40.71 | -0.64 | -1.55% | 40.70 | 41.74 | 44189 | 18233.97 | 0.97% | 0.00 |
| 2025-03-31 | 40.79 | 41.35 | 0.55 | 1.35% | 40.69 | 41.89 | 54271 | 22431.50 | 1.19% | 0.00 |
| 2025-03-28 | 40.85 | 40.80 | 0.03 | 0.07% | 40.63 | 41.44 | 33025 | 13530.94 | 0.73% | 0.00 |
| 2025-03-27 | 40.01 | 40.77 | 0.71 | 1.77% | 39.76 | 41.20 | 44243 | 18012.19 | 0.97% | 0.00 |
| 2025-03-26 | 40.08 | 40.06 | 0.00 | 0.00% | 40.00 | 40.76 | 37424 | 15100.53 | 0.82% | 0.00 |
| 2025-03-25 | 40.60 | 40.06 | -0.64 | -1.57% | 39.90 | 40.96 | 45243 | 18225.09 | 1.00% | 0.00 |
| 2025-03-24 | 41.50 | 40.70 | -0.97 | -2.33% | 40.00 | 41.94 | 69753 | 28452.73 | 1.54% | 0.00 |
| 2025-03-21 | 42.13 | 41.67 | -0.82 | -1.93% | 41.06 | 43.39 | 69950 | 29508.80 | 1.54% | 0.00 |
| 2025-03-20 | 41.43 | 42.49 | 0.87 | 2.09% | 41.42 | 42.85 | 77667 | 32903.27 | 1.71% | 0.00 |
| 2025-03-19 | 41.11 | 41.62 | 0.39 | 0.95% | 40.68 | 41.96 | 66765 | 27561.77 | 1.47% | 0.00 |
| 2025-03-18 | 41.70 | 41.23 | -0.34 | -0.82% | 41.00 | 42.20 | 59768 | 24762.51 | 1.32% | 0.00 |
| 2025-03-17 | 41.99 | 41.57 | -0.10 | -0.24% | 41.27 | 42.18 | 40204 | 16792.57 | 0.89% | 0.00 |
| 2025-03-14 | 40.75 | 41.67 | 0.77 | 1.88% | 40.58 | 41.84 | 49295 | 20416.14 | 1.09% | 2.00 |
| 2025-03-13 | 41.63 | 40.90 | -0.73 | -1.75% | 40.47 | 41.78 | 62078 | 25471.15 | 1.37% | 0.00 |
| 2025-03-12 | 41.70 | 41.63 | 0.08 | 0.19% | 41.21 | 42.20 | 61134 | 25546.78 | 1.35% | 0.00 |
| 2025-03-11 | 41.41 | 41.55 | -0.08 | -0.19% | 41.10 | 42.11 | 48137 | 19937.81 | 1.06% | 0.00 |
| 2025-03-10 | 42.44 | 41.63 | -1.04 | -2.44% | 41.20 | 42.67 | 66955 | 27935.42 | 1.47% | 0.00 |
| 2025-03-07 | 42.16 | 42.67 | 0.37 | 0.87% | 42.10 | 43.65 | 75783 | 32570.23 | 1.67% | 0.00 |
| 2025-03-06 | 42.44 | 42.30 | 0.01 | 0.02% | 42.20 | 42.97 | 66583 | 28304.23 | 1.47% | 0.00 |
| 2025-03-05 | 41.66 | 42.29 | 0.70 | 1.68% | 41.26 | 42.48 | 52102 | 21830.03 | 1.15% | 0.00 |
| 2025-03-04 | 40.73 | 41.59 | 0.50 | 1.22% | 40.73 | 42.43 | 65200 | 27229.08 | 1.44% | 0.00 |
| 2025-03-03 | 41.28 | 41.09 | -0.03 | -0.07% | 40.68 | 42.07 | 65026 | 26899.81 | 1.43% | 0.00 |
| 2025-02-28 | 43.21 | 41.12 | -2.31 | -5.32% | 41.02 | 43.43 | 100955 | 42337.90 | 2.22% | 0.00 |
| 2025-02-27 | 45.50 | 43.43 | -1.99 | -4.38% | 43.04 | 46.17 | 112417 | 49276.63 | 2.47% | 0.00 |
| 2025-02-26 | 45.56 | 45.42 | -0.47 | -1.02% | 44.76 | 45.99 | 86079 | 39147.95 | 1.89% | 0.00 |
| 2025-02-25 | 43.81 | 45.89 | 1.31 | 2.94% | 43.73 | 46.65 | 149802 | 68656.55 | 3.30% | 0.00 |
| 2025-02-24 | 45.08 | 44.58 | 0.06 | 0.13% | 44.15 | 45.45 | 87228 | 39028.83 | 1.92% | 0.00 |
| 2025-02-21 | 44.27 | 44.52 | 0.37 | 0.84% | 43.61 | 44.80 | 97338 | 43060.59 | 2.14% | 0.00 |
| 2025-02-20 | 43.86 | 44.15 | 0.27 | 0.62% | 43.23 | 44.35 | 70255 | 30858.42 | 1.55% | 0.00 |
| 2025-02-19 | 42.29 | 43.88 | 1.63 | 3.86% | 42.12 | 43.98 | 92332 | 40036.00 | 2.03% | 0.00 |
| 2025-02-18 | 42.86 | 42.25 | -0.95 | -2.20% | 41.87 | 43.28 | 81759 | 34839.58 | 1.80% | 0.00 |
| 2025-02-17 | 43.77 | 43.20 | 0.10 | 0.23% | 42.76 | 43.80 | 82581 | 35683.96 | 1.82% | 0.00 |
| 2025-02-14 | 42.41 | 43.10 | 0.64 | 1.51% | 42.38 | 43.87 | 95506 | 41203.70 | 2.10% | 1.00 |
| 2025-02-13 | 44.72 | 42.46 | -2.29 | -5.12% | 42.37 | 45.15 | 152413 | 65982.27 | 3.36% | 3.00 |
| 2025-02-12 | 44.08 | 44.75 | 0.50 | 1.13% | 43.88 | 44.86 | 98469 | 43688.84 | 2.17% | 0.00 |
| 2025-02-11 | 44.62 | 44.25 | -0.33 | -0.74% | 43.70 | 45.20 | 89106 | 39500.52 | 1.96% | 0.00 |
| 2025-02-10 | 45.44 | 44.58 | -0.58 | -1.28% | 43.84 | 45.95 | 157971 | 70358.74 | 3.48% | 0.00 |
| 2025-02-07 | 41.68 | 45.16 | 3.78 | 9.13% | 41.41 | 46.21 | 207384 | 91234.49 | 4.57% | 3.00 |
| 2025-02-06 | 39.97 | 41.38 | 1.30 | 3.24% | 39.73 | 41.54 | 74290 | 30359.86 | 1.64% | 0.00 |
| 2025-02-05 | 40.50 | 40.08 | -0.07 | -0.17% | 39.61 | 40.86 | 54104 | 21827.32 | 1.19% | 0.00 |
| 2025-01-27 | 40.56 | 40.15 | -0.09 | -0.22% | 39.70 | 40.77 | 58980 | 23745.06 | 1.30% | 0.00 |
| 2025-01-24 | 39.50 | 40.24 | 0.68 | 1.72% | 39.42 | 40.60 | 56345 | 22591.68 | 1.24% | 0.00 |
| 2025-01-23 | 40.50 | 39.56 | -0.56 | -1.40% | 39.53 | 40.78 | 64845 | 25961.45 | 1.43% | 0.00 |
| 2025-01-22 | 40.79 | 40.12 | -0.67 | -1.64% | 39.71 | 41.27 | 64249 | 25810.92 | 1.41% | 5.00 |
| 2025-01-21 | 40.06 | 40.79 | 1.11 | 2.80% | 39.09 | 40.98 | 80301 | 32268.73 | 1.77% | 0.00 |
| 2025-01-20 | 38.57 | 39.68 | 1.16 | 3.01% | 38.57 | 40.33 | 69053 | 27340.40 | 1.52% | 1.00 |
| 2025-01-17 | 38.00 | 38.52 | 0.36 | 0.94% | 37.78 | 38.89 | 40744 | 15632.64 | 0.90% | 0.00 |
| 2025-01-16 | 38.08 | 38.16 | 0.24 | 0.63% | 37.72 | 39.01 | 55554 | 21256.13 | 1.22% | 0.00 |
| 2025-01-15 | 38.53 | 37.92 | -0.68 | -1.76% | 37.65 | 38.64 | 45664 | 17401.30 | 1.01% | 0.00 |
| 2025-01-14 | 37.06 | 38.60 | 1.70 | 4.61% | 36.60 | 38.86 | 74077 | 28124.24 | 1.63% | 0.00 |
| 2025-01-13 | 36.83 | 36.90 | -0.05 | -0.14% | 36.32 | 37.44 | 53951 | 19908.86 | 1.19% | 0.00 |
| 2025-01-10 | 36.92 | 36.95 | -0.11 | -0.30% | 36.79 | 38.33 | 66890 | 25146.21 | 1.47% | 0.00 |
| 2025-01-09 | 37.15 | 37.06 | -0.19 | -0.51% | 36.43 | 37.56 | 57376 | 21340.17 | 1.26% | 0.00 |
| 2025-01-08 | 38.36 | 37.25 | -1.37 | -3.55% | 36.14 | 38.62 | 98385 | 36578.54 | 2.17% | 0.00 |
| 2025-01-07 | 37.77 | 38.62 | 0.85 | 2.25% | 37.19 | 38.77 | 63377 | 24056.04 | 1.40% | 0.00 |
| 2025-01-06 | 37.27 | 37.77 | 0.36 | 0.96% | 37.10 | 38.33 | 78183 | 29516.51 | 1.72% | 0.00 |
| 2025-01-03 | 38.50 | 37.41 | -0.95 | -2.48% | 37.20 | 38.78 | 109356 | 41362.29 | 2.41% | 0.00 |
| 2025-01-02 | 41.50 | 38.36 | -3.44 | -8.23% | 37.84 | 42.00 | 157308 | 62177.30 | 3.47% | 0.00 |
| 2024-12-31 | 42.19 | 41.80 | -0.51 | -1.21% | 41.80 | 42.60 | 75645 | 31883.68 | 1.67% | 0.00 |
| 2024-12-30 | 41.38 | 42.31 | 0.70 | 1.68% | 41.24 | 42.97 | 74073 | 31305.64 | 1.64% | 0.00 |
| 2024-12-27 | 41.45 | 41.61 | 0.26 | 0.63% | 41.00 | 42.20 | 74157 | 31012.74 | 1.64% | 0.00 |
| 2024-12-26 | 40.90 | 41.35 | 0.46 | 1.12% | 40.68 | 41.68 | 55606 | 22943.16 | 1.23% | 0.00 |
| 2024-12-25 | 41.02 | 40.89 | -0.13 | -0.32% | 40.40 | 41.18 | 50483 | 20614.49 | 1.11% | 0.00 |
| 2024-12-24 | 39.92 | 41.02 | 1.10 | 2.76% | 39.88 | 41.35 | 73202 | 29868.13 | 1.62% | 0.00 |
| 2024-12-23 | 40.54 | 39.92 | -0.74 | -1.82% | 39.73 | 40.80 | 78288 | 31397.79 | 1.73% | 0.00 |
| 2024-12-20 | 40.20 | 40.66 | 0.46 | 1.14% | 39.86 | 41.15 | 57039 | 23160.86 | 1.26% | 0.00 |
| 2024-12-19 | 39.42 | 40.20 | 0.25 | 0.63% | 39.21 | 40.41 | 51871 | 20745.58 | 1.15% | 0.00 |
| 2024-12-18 | 40.21 | 39.95 | -0.17 | -0.42% | 39.61 | 40.56 | 73745 | 29530.94 | 1.63% | 0.00 |
| 2024-12-17 | 40.65 | 40.12 | -0.57 | -1.40% | 39.94 | 41.11 | 72497 | 29347.55 | 1.60% | 0.00 |
| 2024-12-16 | 41.48 | 40.69 | -0.77 | -1.86% | 40.52 | 41.88 | 116512 | 48001.48 | 2.57% | 0.00 |
| 2024-12-13 | 41.66 | 41.46 | -0.55 | -1.31% | 41.15 | 42.56 | 207089 | 86663.75 | 4.57% | 0.00 |
| 2024-12-12 | 42.48 | 42.01 | -0.17 | -0.40% | 41.34 | 42.64 | 103787 | 43490.65 | 2.29% | 0.00 |
| 2024-12-11 | 40.80 | 42.18 | 1.33 | 3.26% | 40.80 | 42.36 | 124073 | 51870.25 | 2.74% | 0.00 |
| 2024-12-10 | 41.87 | 40.85 | 0.30 | 0.74% | 40.78 | 42.29 | 131896 | 54615.25 | 2.91% | 0.00 |
| 2024-12-09 | 39.68 | 40.55 | 0.81 | 2.04% | 39.29 | 40.78 | 117059 | 47133.21 | 2.58% | 0.00 |
| 2024-12-06 | 38.70 | 39.74 | 1.01 | 2.61% | 38.50 | 40.12 | 98540 | 38924.60 | 2.18% | 0.00 |
| 2024-12-05 | 38.48 | 38.73 | -0.08 | -0.21% | 38.21 | 39.06 | 76240 | 29416.26 | 1.68% | 1.00 |
| 2024-12-04 | 38.83 | 38.81 | -0.35 | -0.89% | 38.50 | 39.48 | 62549 | 24395.46 | 1.38% | 0.00 |
| 2024-12-03 | 39.15 | 39.16 | 0.00 | 0.00% | 38.41 | 39.40 | 77612 | 30160.40 | 1.71% | 0.00 |
| 2024-12-02 | 38.75 | 39.16 | 0.61 | 1.58% | 38.06 | 39.30 | 121352 | 47053.17 | 2.68% | 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。
