| 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 | 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 |
| 2025-10-15 | 17.47 | 17.53 | 0.02 | 0.11% | 17.28 | 17.60 | 25901 | 4512.45 | 1.61% | 0.00 |
| 2025-10-14 | 17.72 | 17.51 | -0.19 | -1.07% | 17.33 | 17.88 | 33067 | 5811.70 | 2.05% | 0.00 |
| 2025-10-13 | 17.47 | 17.70 | -0.10 | -0.56% | 17.08 | 17.78 | 30622 | 5358.83 | 1.90% | 0.00 |
| 2025-10-10 | 17.62 | 17.80 | 0.03 | 0.17% | 17.62 | 17.89 | 26685 | 4734.24 | 1.66% | 0.00 |
| 2025-10-09 | 17.72 | 17.77 | -0.07 | -0.39% | 17.54 | 18.15 | 66131 | 11806.38 | 4.11% | 0.00 |
| 2025-09-30 | 17.90 | 17.84 | -0.09 | -0.50% | 17.70 | 18.25 | 80664 | 14510.25 | 5.01% | 0.00 |
| 2025-09-29 | 17.87 | 17.93 | 0.05 | 0.28% | 17.43 | 17.99 | 43386 | 7680.21 | 2.70% | 0.00 |
| 2025-09-26 | 17.85 | 17.88 | -0.12 | -0.67% | 17.82 | 18.15 | 62810 | 11329.78 | 3.90% | 0.00 |
| 2025-09-25 | 17.85 | 18.00 | 0.03 | 0.17% | 17.60 | 18.29 | 86019 | 15366.55 | 5.35% | 0.00 |
| 2025-09-24 | 17.86 | 17.97 | 0.13 | 0.73% | 17.66 | 18.04 | 39785 | 7123.40 | 2.47% | 0.00 |
| 2025-09-23 | 17.60 | 17.84 | 0.05 | 0.28% | 17.53 | 17.84 | 37160 | 6573.14 | 2.31% | 0.00 |
| 2025-09-22 | 17.73 | 17.79 | -0.05 | -0.28% | 17.69 | 17.93 | 29995 | 5339.03 | 1.86% | 0.00 |
| 2025-09-19 | 17.80 | 17.84 | -0.07 | -0.39% | 17.68 | 18.05 | 62616 | 11174.43 | 3.89% | 0.00 |
| 2025-09-18 | 18.40 | 17.91 | -0.57 | -3.08% | 17.32 | 18.58 | 136174 | 24620.47 | 8.46% | 3.00 |
| 2025-09-17 | 18.40 | 18.48 | 0.02 | 0.11% | 18.00 | 18.60 | 89411 | 16326.38 | 5.56% | 0.00 |
| 2025-09-16 | 18.29 | 18.46 | 0.16 | 0.87% | 18.23 | 18.58 | 68164 | 12548.93 | 4.24% | 0.00 |
| 2025-09-15 | 18.24 | 18.30 | 0.11 | 0.60% | 18.00 | 18.30 | 31057 | 5644.42 | 1.93% | 0.00 |
| 2025-09-12 | 18.09 | 18.19 | 0.09 | 0.50% | 17.99 | 18.60 | 45116 | 8252.17 | 2.80% | 0.00 |
| 2025-09-11 | 17.86 | 18.10 | 0.13 | 0.72% | 17.85 | 18.16 | 33252 | 5979.90 | 2.07% | 0.00 |
| 2025-09-10 | 17.84 | 17.97 | 0.13 | 0.73% | 17.73 | 18.00 | 30351 | 5440.70 | 1.89% | 0.00 |
| 2025-09-09 | 17.88 | 17.84 | -0.18 | -1.00% | 17.77 | 18.03 | 23849 | 4255.83 | 1.48% | 0.00 |
| 2025-09-08 | 18.09 | 18.02 | -0.06 | -0.33% | 17.94 | 18.18 | 32780 | 5915.19 | 2.04% | 0.00 |
| 2025-09-05 | 18.00 | 18.08 | 0.18 | 1.01% | 17.81 | 18.08 | 36769 | 6605.92 | 2.28% | 3.00 |
| 2025-09-04 | 17.80 | 17.90 | 0.02 | 0.11% | 17.76 | 17.95 | 32081 | 5724.59 | 1.99% | 0.00 |
| 2025-09-03 | 18.05 | 17.88 | -0.10 | -0.56% | 17.80 | 18.12 | 36350 | 6498.80 | 2.26% | 0.00 |
| 2025-09-02 | 17.95 | 17.98 | 0.06 | 0.33% | 17.76 | 18.15 | 60704 | 10919.74 | 3.77% | 10.00 |
| 2025-09-01 | 17.73 | 17.92 | 0.29 | 1.64% | 17.63 | 17.98 | 35143 | 6259.15 | 2.18% | 0.00 |
| 2025-08-29 | 17.93 | 17.63 | -0.35 | -1.95% | 17.63 | 18.02 | 31915 | 5668.54 | 1.98% | 0.00 |
| 2025-08-28 | 17.81 | 17.98 | 0.30 | 1.70% | 17.50 | 18.06 | 54415 | 9691.41 | 3.38% | 0.00 |
| 2025-08-27 | 18.19 | 17.68 | -0.54 | -2.96% | 17.68 | 18.30 | 65000 | 11673.78 | 4.04% | 0.00 |
| 2025-08-26 | 18.13 | 18.22 | 0.02 | 0.11% | 18.06 | 18.48 | 45083 | 8247.55 | 2.80% | 0.00 |
| 2025-08-25 | 18.37 | 18.20 | -0.15 | -0.82% | 18.03 | 18.40 | 59854 | 10894.78 | 3.72% | 0.00 |
| 2025-08-22 | 18.29 | 18.35 | 0.07 | 0.38% | 17.99 | 18.42 | 44867 | 8194.51 | 2.79% | 0.00 |
| 2025-08-21 | 18.49 | 18.28 | -0.13 | -0.71% | 18.22 | 18.50 | 33603 | 6166.93 | 2.09% | 0.00 |
| 2025-08-20 | 18.60 | 18.41 | -0.21 | -1.13% | 18.24 | 18.61 | 53558 | 9837.25 | 3.33% | 0.00 |
| 2025-08-19 | 18.78 | 18.62 | -0.03 | -0.16% | 18.42 | 18.78 | 50295 | 9353.38 | 3.13% | 0.00 |
| 2025-08-18 | 18.84 | 18.65 | -0.19 | -1.01% | 18.47 | 18.97 | 83059 | 15513.59 | 5.16% | 11.00 |
| 2025-08-15 | 18.55 | 18.84 | 0.35 | 1.89% | 18.55 | 19.39 | 74720 | 14205.08 | 4.64% | 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。
