| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 34.49 | 34.06 | -0.48 | -1.39% | 33.89 | 34.60 | 73981 | 25298.64 | 1.15% | 0.00 |
| 2025-07-03 | 34.29 | 34.54 | 0.37 | 1.08% | 34.13 | 34.94 | 64224 | 22139.59 | 1.00% | 0.00 |
| 2025-07-02 | 34.66 | 34.17 | -0.66 | -1.89% | 33.98 | 34.69 | 103688 | 35524.46 | 1.61% | 0.00 |
| 2025-07-01 | 35.05 | 34.83 | -0.17 | -0.49% | 34.50 | 35.29 | 99687 | 34737.19 | 1.55% | 0.00 |
| 2025-06-30 | 34.90 | 35.00 | 0.18 | 0.52% | 34.40 | 35.43 | 125843 | 44015.75 | 1.96% | 0.00 |
| 2025-06-27 | 33.93 | 34.82 | 1.16 | 3.45% | 33.58 | 35.56 | 148726 | 51698.68 | 2.31% | 0.00 |
| 2025-06-26 | 33.53 | 33.66 | 0.06 | 0.18% | 33.35 | 34.15 | 82148 | 27716.25 | 1.28% | 2.00 |
| 2025-06-25 | 33.58 | 33.60 | -0.14 | -0.41% | 33.27 | 33.87 | 103473 | 34689.02 | 1.61% | 0.00 |
| 2025-06-24 | 32.31 | 33.74 | 1.58 | 4.91% | 32.31 | 34.70 | 158068 | 53491.73 | 2.46% | 0.00 |
| 2025-06-23 | 32.20 | 32.16 | -0.17 | -0.53% | 31.67 | 32.44 | 82729 | 26477.80 | 1.29% | 0.00 |
| 2025-06-20 | 32.36 | 32.33 | -0.04 | -0.12% | 32.08 | 32.69 | 72082 | 23324.62 | 1.12% | 0.00 |
| 2025-06-19 | 45.67 | 45.82 | -0.12 | -0.26% | 45.52 | 46.27 | 62354 | 28689.52 | 1.36% | 0.00 |
| 2025-06-18 | 44.68 | 45.94 | 1.06 | 2.36% | 44.60 | 46.04 | 71519 | 32566.05 | 1.56% | 0.00 |
| 2025-06-17 | 44.64 | 44.88 | 0.41 | 0.92% | 44.28 | 45.13 | 67312 | 30189.16 | 1.46% | 0.00 |
| 2025-06-16 | 44.35 | 44.47 | 0.05 | 0.11% | 44.06 | 45.06 | 81369 | 36241.48 | 1.77% | 0.00 |
| 2025-06-13 | 44.13 | 44.42 | 0.28 | 0.63% | 43.81 | 45.35 | 147300 | 65448.04 | 3.21% | 0.00 |
| 2025-06-12 | 43.90 | 44.14 | 0.10 | 0.23% | 43.62 | 44.42 | 60679 | 26803.72 | 1.32% | 0.00 |
| 2025-06-11 | 44.25 | 44.04 | -0.12 | -0.27% | 43.90 | 44.46 | 45495 | 20077.03 | 0.99% | 0.00 |
| 2025-06-10 | 44.45 | 44.16 | -0.29 | -0.65% | 43.97 | 44.77 | 54013 | 23982.91 | 1.17% | 0.00 |
| 2025-06-09 | 45.00 | 44.45 | -0.60 | -1.33% | 44.28 | 45.15 | 49181 | 21915.86 | 1.07% | 0.00 |
| 2025-06-06 | 45.07 | 45.05 | -0.08 | -0.18% | 44.84 | 45.61 | 44467 | 20038.59 | 0.96% | 0.00 |
| 2025-06-05 | 45.83 | 45.13 | -0.92 | -2.00% | 44.93 | 45.90 | 85405 | 38715.62 | 1.86% | 0.00 |
| 2025-06-04 | 45.74 | 46.05 | 0.06 | 0.13% | 45.73 | 46.79 | 76376 | 35333.93 | 1.66% | 0.00 |
| 2025-06-03 | 44.78 | 45.99 | 1.04 | 2.31% | 44.78 | 46.09 | 91398 | 41790.57 | 1.99% | 0.00 |
| 2025-05-30 | 45.12 | 44.95 | -0.45 | -0.99% | 44.55 | 45.80 | 48481 | 21766.20 | 1.05% | 0.00 |
| 2025-05-29 | 44.86 | 45.40 | 0.30 | 0.67% | 44.58 | 45.55 | 91280 | 41213.61 | 1.98% | 0.00 |
| 2025-05-28 | 42.72 | 45.10 | 2.38 | 5.57% | 42.72 | 45.35 | 127300 | 56804.33 | 2.77% | 0.00 |
| 2025-05-27 | 43.12 | 42.72 | -0.41 | -0.95% | 42.68 | 43.88 | 39461 | 16997.24 | 0.86% | 0.00 |
| 2025-05-26 | 43.51 | 43.13 | -0.37 | -0.85% | 42.95 | 44.08 | 49915 | 21658.48 | 1.08% | 0.00 |
| 2025-05-23 | 43.14 | 43.50 | 0.06 | 0.14% | 42.73 | 44.34 | 76818 | 33616.21 | 1.67% | 6.00 |
| 2025-05-22 | 43.18 | 43.44 | 0.20 | 0.46% | 42.70 | 43.78 | 46598 | 20248.22 | 1.03% | 0.00 |
| 2025-05-21 | 42.86 | 43.24 | 0.29 | 0.68% | 42.86 | 43.77 | 32837 | 14200.47 | 0.72% | 0.00 |
| 2025-05-20 | 42.78 | 42.95 | 0.19 | 0.44% | 42.66 | 43.35 | 31727 | 13643.57 | 0.70% | 0.00 |
| 2025-05-19 | 42.49 | 42.76 | 0.36 | 0.85% | 42.25 | 42.97 | 28928 | 12324.92 | 0.64% | 0.00 |
| 2025-05-16 | 42.53 | 42.40 | -0.24 | -0.56% | 42.30 | 43.04 | 31071 | 13255.72 | 0.68% | 0.00 |
| 2025-05-15 | 43.38 | 42.64 | -0.74 | -1.71% | 42.61 | 43.59 | 31024 | 13311.93 | 0.68% | 0.00 |
| 2025-05-14 | 42.94 | 43.38 | 0.33 | 0.77% | 42.90 | 44.05 | 44305 | 19254.32 | 0.98% | 0.00 |
| 2025-05-13 | 44.00 | 43.05 | -0.91 | -2.07% | 42.90 | 44.02 | 54519 | 23601.20 | 1.20% | 0.00 |
| 2025-05-12 | 43.18 | 43.96 | 1.08 | 2.52% | 42.95 | 44.34 | 74216 | 32583.24 | 1.63% | 0.00 |
| 2025-05-09 | 43.70 | 42.88 | -0.66 | -1.52% | 42.70 | 43.88 | 49043 | 21080.74 | 1.08% | 0.00 |
| 2025-05-08 | 42.87 | 43.54 | 0.49 | 1.14% | 42.78 | 43.95 | 49475 | 21500.45 | 1.09% | 0.00 |
| 2025-05-07 | 43.95 | 43.05 | -0.44 | -1.01% | 42.79 | 44.29 | 66878 | 29051.63 | 1.47% | 0.00 |
| 2025-05-06 | 42.60 | 43.49 | 0.94 | 2.21% | 42.60 | 43.66 | 89900 | 38888.85 | 1.98% | 1.00 |
| 2025-04-30 | 41.75 | 42.55 | 0.74 | 1.77% | 41.75 | 42.82 | 45643 | 19394.94 | 1.00% | 1.00 |
| 2025-04-29 | 42.50 | 41.81 | -0.72 | -1.69% | 41.31 | 42.50 | 45993 | 19247.38 | 1.01% | 0.00 |
| 2025-04-28 | 41.90 | 42.53 | 0.32 | 0.76% | 41.65 | 43.24 | 82700 | 35312.60 | 1.82% | 0.00 |
| 2025-04-25 | 40.78 | 42.21 | 1.58 | 3.89% | 40.76 | 42.40 | 100992 | 42136.19 | 2.22% | 0.00 |
| 2025-04-24 | 40.85 | 40.63 | -0.27 | -0.66% | 40.01 | 40.95 | 46838 | 18971.07 | 1.03% | 0.00 |
| 2025-04-23 | 41.18 | 40.90 | -0.10 | -0.24% | 40.30 | 41.38 | 91420 | 37301.61 | 2.01% | 0.00 |
| 2025-04-22 | 40.71 | 41.00 | 0.18 | 0.44% | 40.20 | 41.12 | 42656 | 17378.35 | 0.94% | 0.00 |
| 2025-04-21 | 40.74 | 40.82 | -0.03 | -0.07% | 40.61 | 41.30 | 36876 | 15068.22 | 0.81% | 0.00 |
| 2025-04-18 | 40.00 | 40.85 | 1.28 | 3.23% | 39.99 | 41.27 | 62905 | 25687.73 | 1.38% | 0.00 |
| 2025-04-17 | 38.99 | 39.57 | 0.27 | 0.69% | 38.91 | 39.90 | 40436 | 16002.35 | 0.89% | 0.00 |
| 2025-04-16 | 39.39 | 39.30 | -0.20 | -0.51% | 38.82 | 39.68 | 33332 | 13072.98 | 0.73% | 0.00 |
| 2025-04-15 | 39.85 | 39.50 | -0.30 | -0.75% | 38.95 | 39.98 | 59134 | 23306.92 | 1.30% | 0.00 |
| 2025-04-14 | 41.51 | 39.80 | -1.73 | -4.17% | 39.75 | 41.77 | 92369 | 37409.78 | 2.03% | 0.00 |
| 2025-04-11 | 39.87 | 41.53 | 1.37 | 3.41% | 39.80 | 41.75 | 75089 | 30736.98 | 1.65% | 0.00 |
| 2025-04-10 | 40.25 | 40.16 | 0.75 | 1.90% | 39.60 | 40.66 | 87241 | 35158.36 | 1.92% | 0.00 |
| 2025-04-09 | 37.73 | 39.41 | 1.78 | 4.73% | 37.20 | 40.87 | 127408 | 49982.54 | 2.80% | 0.00 |
| 2025-04-08 | 37.24 | 37.63 | 1.08 | 2.95% | 37.08 | 38.59 | 84785 | 31957.08 | 1.87% | 0.00 |
| 2025-04-07 | 38.12 | 36.55 | -3.65 | -9.08% | 35.53 | 39.00 | 105825 | 39506.62 | 2.33% | 0.00 |
| 2025-04-03 | 41.01 | 40.20 | -1.14 | -2.76% | 39.80 | 41.63 | 59153 | 23822.06 | 1.30% | 0.00 |
| 2025-04-02 | 40.73 | 41.34 | 0.63 | 1.55% | 40.68 | 41.86 | 51159 | 21167.02 | 1.13% | 0.00 |
| 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 |
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。
