| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 16.95 | 17.04 | 0.10 | 0.59% | 16.78 | 17.09 | 20221 | 3420.15 | 1.26% | 0.00 |
| 2025-07-01 | 17.11 | 16.94 | -0.18 | -1.05% | 16.84 | 17.24 | 22503 | 3824.17 | 1.40% | 0.00 |
| 2025-06-30 | 16.79 | 17.12 | 0.38 | 2.27% | 16.66 | 17.30 | 33696 | 5732.25 | 2.09% | 0.00 |
| 2025-06-27 | 16.50 | 16.74 | 0.22 | 1.33% | 16.45 | 16.84 | 26145 | 4363.92 | 1.62% | 0.00 |
| 2025-06-26 | 16.31 | 16.52 | 0.22 | 1.35% | 16.31 | 16.66 | 26904 | 4437.51 | 1.67% | 0.00 |
| 2025-06-25 | 16.24 | 16.30 | 0.05 | 0.31% | 16.12 | 16.39 | 17181 | 2791.84 | 1.07% | 0.00 |
| 2025-06-24 | 15.89 | 16.25 | 0.36 | 2.27% | 15.89 | 16.32 | 22250 | 3606.95 | 1.38% | 0.00 |
| 2025-06-23 | 15.69 | 15.89 | 0.08 | 0.51% | 15.66 | 16.06 | 21466 | 3415.82 | 1.33% | 0.00 |
| 2025-06-20 | 15.99 | 15.81 | -0.18 | -1.13% | 15.52 | 16.20 | 16589 | 2645.51 | 1.03% | 0.00 |
| 2025-06-19 | 16.60 | 15.99 | -0.45 | -2.74% | 15.94 | 16.60 | 20996 | 3390.53 | 1.30% | 0.00 |
| 2025-06-18 | 16.33 | 16.44 | 0.01 | 0.06% | 16.28 | 16.53 | 14484 | 2373.82 | 0.90% | 0.00 |
| 2025-06-17 | 16.41 | 16.43 | 0.03 | 0.18% | 16.27 | 16.69 | 23845 | 3913.49 | 1.48% | 0.00 |
| 2025-06-16 | 16.53 | 16.43 | -0.09 | -0.54% | 16.39 | 16.72 | 21989 | 3638.05 | 1.37% | 0.00 |
| 2025-06-13 | 16.72 | 16.52 | -0.24 | -1.43% | 16.36 | 16.77 | 16905 | 2787.62 | 1.05% | 0.00 |
| 2025-06-12 | 16.83 | 16.76 | -0.18 | -1.06% | 16.59 | 16.96 | 27165 | 4547.33 | 1.69% | 0.00 |
| 2025-06-11 | 16.89 | 16.94 | -0.02 | -0.12% | 16.70 | 17.09 | 23141 | 3911.39 | 1.44% | 0.00 |
| 2025-06-10 | 17.19 | 16.96 | -0.26 | -1.51% | 16.60 | 17.28 | 27935 | 4737.98 | 1.74% | 0.00 |
| 2025-06-09 | 17.14 | 17.22 | 0.01 | 0.06% | 17.06 | 17.35 | 25188 | 4331.88 | 1.57% | 0.00 |
| 2025-06-06 | 17.25 | 17.21 | 0.15 | 0.88% | 17.01 | 17.29 | 19668 | 3371.88 | 1.22% | 0.00 |
| 2025-06-05 | 17.71 | 17.06 | -0.58 | -3.29% | 16.90 | 17.71 | 35482 | 6076.90 | 2.20% | 0.00 |
| 2025-06-04 | 17.46 | 17.64 | 0.14 | 0.80% | 17.26 | 17.80 | 32933 | 5769.43 | 2.05% | 5.00 |
| 2025-06-03 | 17.04 | 17.50 | 0.54 | 3.18% | 16.84 | 17.77 | 53911 | 9436.10 | 3.35% | 0.00 |
| 2025-05-30 | 17.16 | 16.96 | -0.31 | -1.80% | 16.83 | 17.27 | 29473 | 5015.33 | 1.83% | 0.00 |
| 2025-05-29 | 16.14 | 17.27 | 1.02 | 6.28% | 16.11 | 17.36 | 54483 | 9239.24 | 3.39% | 0.00 |
| 2025-05-28 | 16.40 | 16.25 | -0.15 | -0.91% | 16.14 | 16.57 | 18905 | 3076.14 | 1.17% | 0.00 |
| 2025-05-27 | 16.65 | 16.40 | -0.19 | -1.15% | 16.34 | 16.73 | 21084 | 3476.56 | 1.31% | 0.00 |
| 2025-05-26 | 15.85 | 16.59 | 0.79 | 5.00% | 15.75 | 16.81 | 47370 | 7824.74 | 2.94% | 0.00 |
| 2025-05-23 | 15.93 | 15.80 | -0.13 | -0.82% | 15.80 | 16.19 | 24219 | 3876.12 | 1.50% | 0.00 |
| 2025-05-22 | 16.16 | 15.93 | -0.29 | -1.79% | 15.88 | 16.30 | 17468 | 2802.04 | 1.09% | 0.00 |
| 2025-05-21 | 16.44 | 16.22 | -0.23 | -1.40% | 16.12 | 16.45 | 17181 | 2788.31 | 1.07% | 0.00 |
| 2025-05-20 | 16.19 | 16.45 | 0.18 | 1.11% | 16.13 | 16.48 | 18684 | 3059.66 | 1.16% | 19.00 |
| 2025-05-19 | 16.14 | 16.27 | 0.11 | 0.68% | 16.06 | 16.39 | 16923 | 2747.75 | 1.05% | 0.00 |
| 2025-05-16 | 16.50 | 16.16 | 0.06 | 0.37% | 16.11 | 16.67 | 18913 | 3074.45 | 1.18% | 0.00 |
| 2025-05-15 | 16.13 | 16.10 | -0.16 | -0.98% | 15.99 | 16.25 | 16592 | 2670.41 | 1.03% | 0.00 |
| 2025-05-14 | 16.25 | 16.26 | 0.05 | 0.31% | 15.94 | 16.88 | 39941 | 6491.18 | 2.48% | 0.00 |
| 2025-05-13 | 16.58 | 16.21 | -0.27 | -1.64% | 16.15 | 16.64 | 25125 | 4104.43 | 1.56% | 0.00 |
| 2025-05-12 | 16.31 | 16.48 | 0.28 | 1.73% | 16.15 | 16.56 | 23764 | 3890.56 | 1.48% | 39.00 |
| 2025-05-09 | 16.59 | 16.20 | -0.37 | -2.23% | 16.11 | 16.62 | 37459 | 6099.14 | 2.33% | 0.00 |
| 2025-05-08 | 15.59 | 16.57 | 0.94 | 6.01% | 15.51 | 16.87 | 63191 | 10315.94 | 3.93% | 0.00 |
| 2025-05-07 | 15.62 | 15.63 | 0.06 | 0.39% | 15.50 | 15.82 | 21931 | 3441.18 | 1.36% | 0.00 |
| 2025-05-06 | 15.22 | 15.57 | 0.49 | 3.25% | 15.15 | 15.57 | 19494 | 2997.15 | 1.21% | 0.00 |
| 2025-04-30 | 14.75 | 15.08 | 0.27 | 1.82% | 14.75 | 15.19 | 15791 | 2371.75 | 0.98% | 0.00 |
| 2025-04-29 | 14.72 | 14.81 | 0.15 | 1.02% | 14.51 | 15.05 | 19561 | 2917.55 | 1.22% | 0.00 |
| 2025-04-28 | 14.96 | 14.66 | -0.16 | -1.08% | 14.50 | 15.03 | 18745 | 2753.15 | 1.16% | 0.00 |
| 2025-04-25 | 14.80 | 14.82 | -0.06 | -0.40% | 14.72 | 15.03 | 18200 | 2703.38 | 1.13% | 0.00 |
| 2025-04-24 | 15.05 | 14.88 | -0.19 | -1.26% | 14.77 | 15.20 | 21874 | 3274.95 | 1.36% | 0.00 |
| 2025-04-23 | 14.97 | 15.07 | 0.17 | 1.14% | 14.90 | 15.28 | 26265 | 3963.28 | 1.63% | 0.00 |
| 2025-04-22 | 14.60 | 14.90 | 0.25 | 1.71% | 14.50 | 14.98 | 24168 | 3584.84 | 1.50% | 0.00 |
| 2025-04-21 | 14.42 | 14.65 | 0.12 | 0.83% | 14.28 | 14.66 | 22860 | 3329.15 | 1.42% | 0.00 |
| 2025-04-18 | 14.54 | 14.53 | 0.16 | 1.11% | 14.23 | 14.78 | 33970 | 4925.42 | 2.11% | 14.00 |
| 2025-04-17 | 14.20 | 14.37 | 0.17 | 1.20% | 14.04 | 14.63 | 20899 | 3023.32 | 1.30% | 12.00 |
| 2025-04-16 | 14.65 | 14.20 | -0.37 | -2.54% | 13.96 | 14.65 | 20763 | 2959.34 | 1.29% | 0.00 |
| 2025-04-15 | 14.78 | 14.57 | -0.02 | -0.14% | 14.40 | 14.78 | 17774 | 2579.14 | 1.10% | 0.00 |
| 2025-04-14 | 14.31 | 14.59 | 0.38 | 2.67% | 14.21 | 14.72 | 23939 | 3488.35 | 1.49% | 0.00 |
| 2025-04-11 | 14.11 | 14.21 | 0.08 | 0.57% | 13.84 | 14.54 | 23693 | 3382.57 | 1.47% | 0.00 |
| 2025-04-10 | 14.09 | 14.13 | 0.28 | 2.02% | 13.98 | 14.47 | 36065 | 5144.75 | 2.24% | 0.00 |
| 2025-04-09 | 13.15 | 13.85 | 0.46 | 3.44% | 12.24 | 13.96 | 43559 | 5745.76 | 2.71% | 46.00 |
| 2025-04-08 | 13.00 | 13.39 | 0.42 | 3.24% | 12.98 | 13.89 | 37843 | 5087.96 | 2.35% | 0.00 |
| 2025-04-07 | 15.10 | 12.97 | -2.96 | -18.58% | 12.74 | 15.30 | 71870 | 10006.39 | 4.47% | 0.00 |
| 2025-04-03 | 15.70 | 15.93 | 0.04 | 0.25% | 15.68 | 16.18 | 24702 | 3932.52 | 1.53% | 0.00 |
| 2025-04-02 | 15.77 | 15.89 | 0.11 | 0.70% | 15.67 | 16.22 | 26571 | 4239.95 | 1.65% | 0.00 |
| 2025-04-01 | 15.83 | 15.78 | 0.23 | 1.48% | 15.62 | 16.48 | 29229 | 4671.04 | 1.82% | 0.00 |
| 2025-03-31 | 16.20 | 15.55 | -0.65 | -4.01% | 15.50 | 16.22 | 42735 | 6706.67 | 2.66% | 0.00 |
| 2025-03-28 | 16.80 | 16.20 | -0.62 | -3.69% | 16.20 | 17.00 | 35285 | 5846.83 | 2.19% | 20.00 |
| 2025-03-27 | 17.01 | 16.82 | -0.45 | -2.61% | 16.74 | 17.19 | 40830 | 6903.29 | 2.54% | 0.00 |
| 2025-03-26 | 16.93 | 17.27 | 0.40 | 2.37% | 16.30 | 17.44 | 74677 | 12622.67 | 4.64% | 0.00 |
| 2025-03-25 | 17.58 | 16.87 | -0.71 | -4.04% | 16.86 | 17.58 | 72869 | 12413.73 | 4.53% | 0.00 |
| 2025-03-24 | 16.91 | 17.58 | 0.60 | 3.53% | 16.76 | 17.58 | 138659 | 23965.83 | 8.62% | 0.00 |
| 2025-03-21 | 16.29 | 16.98 | 0.63 | 3.85% | 16.15 | 17.13 | 97271 | 16295.38 | 6.05% | 0.00 |
| 2025-03-20 | 16.18 | 16.35 | 0.14 | 0.86% | 16.16 | 16.48 | 30205 | 4944.41 | 1.88% | 0.00 |
| 2025-03-19 | 16.42 | 16.21 | -0.20 | -1.22% | 16.10 | 16.46 | 28934 | 4710.51 | 1.80% | 0.00 |
| 2025-03-18 | 16.29 | 16.41 | 0.11 | 0.67% | 16.25 | 16.48 | 27618 | 4519.69 | 1.72% | 0.00 |
| 2025-03-17 | 16.38 | 16.30 | 0.12 | 0.74% | 16.10 | 16.43 | 36150 | 5880.68 | 2.25% | 0.00 |
| 2025-03-14 | 16.00 | 16.18 | 0.10 | 0.62% | 15.81 | 16.20 | 32569 | 5232.90 | 2.02% | 0.00 |
| 2025-03-13 | 16.32 | 16.08 | -0.24 | -1.47% | 15.77 | 16.35 | 35102 | 5609.62 | 2.18% | 0.00 |
| 2025-03-12 | 16.12 | 16.32 | 0.32 | 2.00% | 16.11 | 16.43 | 41399 | 6739.94 | 2.57% | 0.00 |
| 2025-03-11 | 15.87 | 16.00 | -0.01 | -0.06% | 15.71 | 16.05 | 32738 | 5189.48 | 2.04% | 0.00 |
| 2025-03-10 | 15.89 | 16.01 | 0.13 | 0.82% | 15.89 | 16.20 | 29159 | 4681.13 | 1.81% | 0.00 |
| 2025-03-07 | 15.97 | 15.88 | -0.17 | -1.06% | 15.82 | 16.29 | 40053 | 6426.48 | 2.49% | 0.00 |
| 2025-03-06 | 15.65 | 16.05 | 0.47 | 3.02% | 15.62 | 16.17 | 45504 | 7256.93 | 2.83% | 7.00 |
测绘股份(300826)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。
