| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.02 | 17.17 | 0.05 | 0.29% | 16.95 | 17.22 | 17201 | 2945.65 | 1.01% | 0.00 |
| 2026-02-05 | 17.05 | 17.12 | 0.05 | 0.29% | 17.00 | 17.17 | 15367 | 2627.59 | 0.91% | 0.00 |
| 2026-02-04 | 17.04 | 17.07 | -0.05 | -0.29% | 17.00 | 17.25 | 17871 | 3056.19 | 1.05% | 0.00 |
| 2026-02-03 | 17.18 | 17.12 | 0.09 | 0.53% | 16.98 | 17.22 | 19325 | 3307.78 | 1.14% | 8.00 |
| 2026-02-02 | 17.21 | 17.03 | -0.18 | -1.05% | 17.00 | 17.38 | 31930 | 5491.92 | 1.88% | 0.00 |
| 2026-01-30 | 17.17 | 17.21 | 0.11 | 0.64% | 16.94 | 17.25 | 23797 | 4080.27 | 1.40% | 0.00 |
| 2026-01-29 | 17.18 | 17.10 | -0.04 | -0.23% | 16.98 | 17.31 | 21607 | 3702.32 | 1.27% | 0.00 |
| 2026-01-28 | 17.30 | 17.14 | -0.16 | -0.92% | 17.10 | 17.35 | 22322 | 3832.25 | 1.32% | 0.00 |
| 2026-01-27 | 17.27 | 17.30 | -0.07 | -0.40% | 16.86 | 17.36 | 28416 | 4871.16 | 1.68% | 0.00 |
| 2026-01-26 | 17.39 | 17.37 | 0.08 | 0.46% | 17.19 | 17.62 | 40424 | 7028.33 | 2.38% | 0.00 |
| 2026-01-23 | 17.31 | 17.29 | -0.01 | -0.06% | 17.14 | 17.32 | 21726 | 3739.48 | 1.28% | 0.00 |
| 2026-01-22 | 17.12 | 17.30 | 0.20 | 1.17% | 17.06 | 17.32 | 27010 | 4649.71 | 1.59% | 0.00 |
| 2026-01-21 | 16.99 | 17.10 | 0.07 | 0.41% | 16.90 | 17.14 | 23917 | 4077.99 | 1.41% | 9.00 |
| 2026-01-20 | 17.14 | 17.03 | -0.03 | -0.18% | 16.87 | 17.25 | 27594 | 4710.70 | 1.63% | 0.00 |
| 2026-01-19 | 16.83 | 17.06 | 0.23 | 1.37% | 16.74 | 17.27 | 37062 | 6322.12 | 2.19% | 0.00 |
| 2026-01-16 | 16.88 | 16.83 | -0.01 | -0.06% | 16.67 | 16.98 | 21538 | 3616.24 | 1.27% | 0.00 |
| 2026-01-15 | 16.98 | 16.84 | -0.14 | -0.82% | 16.80 | 17.03 | 20527 | 3464.06 | 1.21% | 0.00 |
| 2026-01-14 | 16.99 | 16.98 | 0.05 | 0.30% | 16.83 | 17.16 | 36395 | 6187.04 | 2.15% | 0.00 |
| 2026-01-13 | 17.07 | 16.93 | -0.13 | -0.76% | 16.88 | 17.22 | 37295 | 6358.07 | 2.20% | 0.00 |
| 2026-01-12 | 16.94 | 17.06 | 0.19 | 1.13% | 16.85 | 17.18 | 44684 | 7616.58 | 2.64% | 0.00 |
| 2026-01-09 | 16.90 | 16.87 | -0.04 | -0.24% | 16.66 | 16.95 | 26184 | 4407.47 | 1.54% | 0.00 |
| 2026-01-08 | 16.68 | 16.91 | 0.28 | 1.68% | 16.56 | 16.94 | 26573 | 4459.99 | 1.57% | 0.00 |
| 2026-01-07 | 16.82 | 16.63 | -0.22 | -1.31% | 16.61 | 16.88 | 28792 | 4815.64 | 1.70% | 0.00 |
| 2026-01-06 | 16.98 | 16.85 | -0.12 | -0.71% | 16.83 | 17.04 | 21407 | 3619.12 | 1.26% | 0.00 |
| 2026-01-05 | 17.01 | 16.97 | -0.13 | -0.76% | 16.83 | 17.29 | 21924 | 3716.26 | 1.29% | 0.00 |
| 2025-12-31 | 16.82 | 17.10 | 0.31 | 1.85% | 16.80 | 17.25 | 29704 | 5075.96 | 1.75% | 0.00 |
| 2025-12-30 | 16.66 | 16.79 | -0.02 | -0.12% | 16.66 | 16.96 | 14110 | 2377.12 | 0.83% | 0.00 |
| 2025-12-29 | 16.82 | 16.81 | 0.06 | 0.36% | 16.65 | 17.05 | 21220 | 3571.84 | 1.25% | 0.00 |
| 2025-12-26 | 17.09 | 16.75 | -0.35 | -2.05% | 16.66 | 17.23 | 22735 | 3832.19 | 1.34% | 0.00 |
| 2025-12-25 | 16.62 | 17.10 | 0.54 | 3.26% | 16.53 | 17.39 | 52090 | 8869.39 | 3.07% | 0.00 |
| 2025-12-24 | 16.38 | 16.56 | 0.18 | 1.10% | 16.34 | 16.68 | 27655 | 4567.55 | 1.63% | 0.00 |
| 2025-12-23 | 16.46 | 16.38 | -0.03 | -0.18% | 16.31 | 16.59 | 27026 | 4432.82 | 1.59% | 0.00 |
| 2025-12-22 | 16.54 | 16.41 | -0.14 | -0.85% | 16.36 | 16.67 | 21531 | 3548.81 | 1.26% | 0.00 |
| 2025-12-19 | 16.45 | 16.55 | 0.02 | 0.12% | 16.39 | 16.65 | 31777 | 5252.24 | 1.87% | 0.00 |
| 2025-12-18 | 16.55 | 16.53 | -0.05 | -0.30% | 16.21 | 16.72 | 51918 | 8567.00 | 3.05% | 0.00 |
| 2025-12-17 | 16.61 | 16.58 | -0.13 | -0.78% | 16.38 | 16.71 | 24058 | 3966.30 | 1.41% | 0.00 |
| 2025-12-16 | 16.69 | 16.71 | -0.04 | -0.24% | 16.52 | 16.72 | 19501 | 3238.12 | 1.14% | 0.00 |
| 2025-12-15 | 16.70 | 16.75 | 0.00 | 0.00% | 16.62 | 16.85 | 21580 | 3610.21 | 1.27% | 0.00 |
| 2025-12-12 | 16.60 | 16.75 | -0.01 | -0.06% | 16.57 | 16.86 | 22703 | 3797.44 | 1.33% | 0.00 |
| 2025-12-11 | 16.87 | 16.76 | -0.12 | -0.71% | 16.18 | 16.88 | 42645 | 7080.63 | 2.63% | 0.00 |
| 2025-12-10 | 16.73 | 16.88 | -0.19 | -1.11% | 16.68 | 16.99 | 37523 | 6332.02 | 2.31% | 0.00 |
| 2025-12-09 | 17.05 | 17.07 | 0.02 | 0.12% | 16.89 | 17.17 | 29897 | 5085.76 | 1.84% | 0.00 |
| 2025-12-08 | 17.20 | 17.05 | -0.09 | -0.53% | 17.01 | 17.23 | 23293 | 3983.84 | 1.44% | 0.00 |
| 2025-12-05 | 16.97 | 17.14 | 0.07 | 0.41% | 16.85 | 17.19 | 18930 | 3225.05 | 1.17% | 0.00 |
| 2025-12-04 | 17.06 | 17.07 | -0.02 | -0.12% | 16.93 | 17.12 | 24750 | 4213.26 | 1.53% | 0.00 |
| 2025-12-03 | 17.07 | 17.09 | 0.01 | 0.06% | 16.95 | 17.14 | 16856 | 2874.48 | 1.04% | 0.00 |
| 2025-12-02 | 17.17 | 17.08 | -0.14 | -0.81% | 17.02 | 17.23 | 17345 | 2961.80 | 1.07% | 0.00 |
| 2025-12-01 | 17.27 | 17.22 | 0.02 | 0.12% | 17.14 | 17.39 | 24664 | 4264.48 | 1.52% | 0.00 |
| 2025-11-28 | 17.18 | 17.20 | -0.03 | -0.17% | 17.05 | 17.27 | 16049 | 2751.84 | 0.99% | 0.00 |
| 2025-11-27 | 17.10 | 17.23 | 0.01 | 0.06% | 17.01 | 17.38 | 24345 | 4186.03 | 1.50% | 0.00 |
| 2025-11-26 | 17.20 | 17.22 | 0.02 | 0.12% | 17.05 | 17.42 | 37012 | 6365.45 | 2.28% | 0.00 |
| 2025-11-25 | 17.27 | 17.20 | 0.03 | 0.17% | 17.13 | 17.43 | 20028 | 3471.17 | 1.24% | 0.00 |
| 2025-11-24 | 16.98 | 17.17 | 0.03 | 0.18% | 16.77 | 17.30 | 23993 | 4122.65 | 1.49% | 0.00 |
| 2025-11-21 | 17.10 | 17.14 | -0.07 | -0.41% | 16.90 | 17.39 | 49920 | 8549.30 | 3.10% | 0.00 |
| 2025-11-20 | 17.39 | 17.21 | -0.09 | -0.52% | 17.11 | 17.49 | 20118 | 3475.64 | 1.25% | 0.00 |
| 2025-11-19 | 17.60 | 17.30 | -0.47 | -2.64% | 16.81 | 17.60 | 39072 | 6750.83 | 2.43% | 0.00 |
| 2025-11-18 | 17.90 | 17.77 | -0.13 | -0.73% | 17.64 | 17.93 | 19566 | 3473.28 | 1.22% | 0.00 |
| 2025-11-17 | 17.79 | 17.90 | 0.11 | 0.62% | 17.66 | 17.99 | 22198 | 3963.05 | 1.38% | 0.00 |
| 2025-11-14 | 17.67 | 17.79 | 0.10 | 0.57% | 17.51 | 17.99 | 29419 | 5238.23 | 1.83% | 0.00 |
| 2025-11-13 | 17.57 | 17.69 | 0.13 | 0.74% | 17.46 | 17.74 | 19032 | 3355.71 | 1.18% | 0.00 |
| 2025-11-12 | 17.55 | 17.56 | 0.01 | 0.06% | 17.43 | 17.63 | 16954 | 2969.56 | 1.05% | 0.00 |
| 2025-11-11 | 17.73 | 17.55 | -0.12 | -0.68% | 17.47 | 17.73 | 22297 | 3917.58 | 1.39% | 0.00 |
| 2025-11-10 | 17.79 | 17.67 | -0.04 | -0.23% | 17.60 | 17.93 | 23847 | 4238.07 | 1.48% | 0.00 |
| 2025-11-07 | 17.85 | 17.71 | -0.14 | -0.78% | 17.68 | 17.90 | 15892 | 2827.72 | 0.99% | 0.00 |
| 2025-11-06 | 18.17 | 17.85 | -0.22 | -1.22% | 17.80 | 18.17 | 23302 | 4165.96 | 1.45% | 0.00 |
| 2025-11-05 | 17.85 | 18.07 | 0.11 | 0.61% | 17.80 | 18.13 | 29144 | 5260.33 | 1.81% | 0.00 |
| 2025-11-04 | 17.79 | 17.96 | 0.15 | 0.84% | 17.70 | 18.08 | 29904 | 5359.56 | 1.86% | 0.00 |
| 2025-11-03 | 17.64 | 17.81 | 0.25 | 1.42% | 17.58 | 17.89 | 24221 | 4300.41 | 1.51% | 6.00 |
| 2025-10-31 | 17.44 | 17.56 | 0.20 | 1.15% | 17.40 | 17.69 | 20911 | 3667.80 | 1.30% | 0.00 |
| 2025-10-30 | 17.76 | 17.36 | -0.39 | -2.20% | 17.35 | 17.76 | 27407 | 4788.20 | 1.70% | 0.00 |
| 2025-10-29 | 18.06 | 17.75 | -0.38 | -2.10% | 17.63 | 18.13 | 37906 | 6747.01 | 2.36% | 0.00 |
| 2025-10-28 | 17.62 | 18.13 | 0.51 | 2.89% | 17.62 | 18.25 | 63891 | 11526.21 | 3.97% | 0.00 |
| 2025-10-27 | 17.79 | 17.62 | -0.03 | -0.17% | 17.42 | 17.79 | 28844 | 5080.53 | 1.79% | 0.00 |
| 2025-10-24 | 17.58 | 17.65 | -0.06 | -0.34% | 17.57 | 17.81 | 20235 | 3578.85 | 1.26% | 0.00 |
| 2025-10-23 | 17.51 | 17.71 | 0.34 | 1.96% | 17.33 | 17.72 | 33912 | 5937.51 | 2.11% | 0.00 |
| 2025-10-22 | 17.56 | 17.37 | -0.52 | -2.91% | 17.36 | 17.85 | 40842 | 7195.48 | 2.54% | 0.00 |
| 2025-10-21 | 17.60 | 17.89 | 0.43 | 2.46% | 17.45 | 17.98 | 65324 | 11571.93 | 4.06% | 0.00 |
| 2025-10-20 | 17.44 | 17.46 | 0.02 | 0.11% | 17.25 | 17.50 | 21892 | 3803.55 | 1.36% | 0.00 |
| 2025-10-17 | 17.39 | 17.44 | -0.02 | -0.11% | 17.23 | 17.72 | 35967 | 6305.24 | 2.23% | 0.00 |
| 2025-10-16 | 17.45 | 17.46 | -0.07 | -0.40% | 17.30 | 17.52 | 18372 | 3197.35 | 1.14% | 0.00 |
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。
