| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 41.61 | 41.49 | 0.30 | 0.73% | 40.67 | 42.63 | 93360 | 38987.74 | 5.50% | 0.00 |
| 2026-03-25 | 42.11 | 41.19 | 0.02 | 0.05% | 40.40 | 43.19 | 130291 | 54052.88 | 7.68% | 0.00 |
| 2026-03-24 | 37.09 | 41.17 | 5.35 | 14.94% | 36.66 | 41.21 | 160256 | 62412.98 | 9.44% | 0.00 |
| 2026-03-23 | 36.08 | 35.82 | -1.45 | -3.89% | 35.60 | 38.19 | 80335 | 29412.94 | 4.73% | 0.00 |
| 2026-03-20 | 39.25 | 37.27 | -1.73 | -4.44% | 36.88 | 39.43 | 76529 | 29005.62 | 4.51% | 0.00 |
| 2026-03-19 | 40.01 | 39.00 | -1.58 | -3.89% | 38.88 | 40.50 | 68277 | 26916.85 | 4.02% | 0.00 |
| 2026-03-18 | 39.71 | 40.58 | 1.73 | 4.45% | 38.78 | 40.92 | 82873 | 33236.98 | 4.88% | 0.00 |
| 2026-03-17 | 40.71 | 38.85 | -1.34 | -3.33% | 38.80 | 41.18 | 59382 | 23769.03 | 3.50% | 0.00 |
| 2026-03-16 | 39.68 | 40.19 | 0.48 | 1.21% | 38.50 | 40.65 | 67479 | 26656.39 | 3.98% | 0.00 |
| 2026-03-13 | 40.60 | 39.71 | -1.31 | -3.19% | 39.35 | 40.99 | 102725 | 41193.64 | 6.05% | 0.00 |
| 2026-03-12 | 40.30 | 41.02 | 0.72 | 1.79% | 39.31 | 41.50 | 73338 | 29645.12 | 4.32% | 0.00 |
| 2026-03-11 | 40.20 | 40.30 | 0.11 | 0.27% | 40.02 | 42.00 | 108698 | 44397.30 | 6.40% | 0.00 |
| 2026-03-10 | 38.86 | 40.19 | 1.96 | 5.13% | 38.70 | 40.88 | 109714 | 43986.93 | 6.46% | 0.00 |
| 2026-03-09 | 39.28 | 38.23 | -1.22 | -3.09% | 35.88 | 39.28 | 128961 | 48296.04 | 7.60% | 0.00 |
| 2026-03-06 | 38.68 | 39.45 | 0.59 | 1.52% | 38.38 | 39.76 | 60942 | 23873.28 | 3.59% | 0.00 |
| 2026-03-05 | 39.48 | 38.86 | 0.00 | 0.00% | 38.50 | 39.79 | 72995 | 28401.23 | 4.30% | 0.00 |
| 2026-03-04 | 36.63 | 38.86 | 1.56 | 4.18% | 36.34 | 39.25 | 117679 | 45215.60 | 6.93% | 0.00 |
| 2026-03-03 | 38.13 | 37.30 | -0.51 | -1.35% | 36.99 | 38.96 | 86025 | 32432.96 | 5.07% | 0.00 |
| 2026-03-02 | 38.06 | 37.81 | -0.90 | -2.32% | 37.12 | 38.59 | 101569 | 38402.07 | 5.98% | 0.00 |
| 2026-02-27 | 37.00 | 38.71 | 1.73 | 4.68% | 36.66 | 39.10 | 94203 | 35896.86 | 5.55% | 0.06 |
| 2026-02-26 | 36.90 | 36.98 | 0.38 | 1.04% | 36.41 | 37.96 | 97090 | 35985.83 | 5.72% | 0.00 |
| 2026-02-25 | 36.01 | 36.60 | 0.59 | 1.64% | 34.12 | 36.99 | 118046 | 42369.73 | 6.95% | 0.00 |
| 2026-02-24 | 36.31 | 36.01 | 0.04 | 0.11% | 35.10 | 37.00 | 100644 | 35976.52 | 5.93% | 12.00 |
| 2026-02-13 | 34.65 | 35.97 | 1.47 | 4.26% | 33.96 | 36.55 | 131133 | 46483.70 | 7.72% | 1.00 |
| 2026-02-12 | 34.96 | 34.50 | -0.34 | -0.98% | 33.90 | 35.36 | 80450 | 27712.77 | 4.74% | 0.00 |
| 2026-02-11 | 34.20 | 34.84 | 0.74 | 2.17% | 33.61 | 35.49 | 78154 | 27009.51 | 4.60% | 0.00 |
| 2026-02-10 | 34.52 | 34.10 | -0.65 | -1.87% | 33.86 | 34.84 | 61562 | 21036.63 | 3.63% | 0.00 |
| 2026-02-09 | 33.74 | 34.75 | 0.94 | 2.78% | 33.74 | 34.88 | 119916 | 41305.95 | 7.06% | 0.00 |
| 2026-02-06 | 35.00 | 33.81 | -1.39 | -3.95% | 33.75 | 35.07 | 88889 | 30441.14 | 5.24% | 0.00 |
| 2026-02-05 | 35.67 | 35.20 | -0.40 | -1.12% | 34.76 | 36.19 | 81174 | 28753.79 | 4.78% | 0.00 |
| 2026-02-04 | 36.21 | 35.60 | -0.63 | -1.74% | 34.85 | 36.34 | 84440 | 30061.80 | 4.97% | 0.00 |
| 2026-02-03 | 37.11 | 36.23 | -0.37 | -1.01% | 35.66 | 37.30 | 122450 | 44490.75 | 7.21% | 0.00 |
| 2026-02-02 | 37.70 | 36.60 | -1.32 | -3.48% | 36.01 | 37.90 | 125567 | 46395.27 | 7.40% | 0.00 |
| 2026-01-30 | 35.94 | 37.92 | 1.97 | 5.48% | 35.71 | 38.28 | 164795 | 61759.42 | 9.71% | 0.00 |
| 2026-01-29 | 36.42 | 35.95 | -0.25 | -0.69% | 35.85 | 37.45 | 170532 | 62248.69 | 10.05% | 0.00 |
| 2026-01-28 | 33.21 | 36.20 | 2.80 | 8.38% | 33.00 | 36.50 | 261088 | 92179.79 | 15.38% | 0.00 |
| 2026-01-27 | 29.90 | 33.40 | 3.22 | 10.67% | 29.25 | 34.20 | 287091 | 91589.85 | 16.91% | 0.00 |
| 2026-01-26 | 35.65 | 30.18 | -3.73 | -11.00% | 29.88 | 36.59 | 356550 | 116648.06 | 21.00% | 0.00 |
| 2026-01-23 | 31.35 | 33.91 | 2.87 | 9.25% | 31.28 | 34.58 | 218476 | 72739.23 | 12.87% | 0.00 |
| 2026-01-22 | 29.53 | 31.04 | 1.19 | 3.99% | 29.53 | 31.18 | 123682 | 37653.20 | 7.29% | 0.00 |
| 2026-01-21 | 29.80 | 29.85 | -0.17 | -0.57% | 29.34 | 30.03 | 66276 | 19656.34 | 3.90% | 0.00 |
| 2026-01-20 | 30.50 | 30.02 | -0.44 | -1.44% | 29.40 | 30.51 | 92178 | 27583.73 | 5.43% | 0.00 |
| 2026-01-19 | 30.69 | 30.46 | -0.10 | -0.33% | 30.35 | 31.38 | 105332 | 32454.63 | 6.20% | 0.00 |
| 2026-01-16 | 30.99 | 30.56 | -0.54 | -1.74% | 30.05 | 31.44 | 76023 | 23290.25 | 4.48% | 0.00 |
| 2026-01-15 | 30.93 | 31.10 | 0.18 | 0.58% | 30.20 | 31.23 | 77794 | 23928.15 | 4.58% | 0.00 |
| 2026-01-14 | 30.43 | 30.92 | 0.33 | 1.08% | 30.43 | 32.14 | 134891 | 42258.95 | 7.95% | 0.00 |
| 2026-01-13 | 31.64 | 30.59 | -0.79 | -2.52% | 30.40 | 32.00 | 84944 | 26295.43 | 5.00% | 0.00 |
| 2026-01-12 | 31.01 | 31.38 | 0.36 | 1.16% | 29.85 | 31.58 | 126816 | 38928.04 | 7.47% | 0.00 |
| 2026-01-09 | 30.97 | 31.02 | -0.17 | -0.55% | 30.36 | 32.33 | 157897 | 49474.20 | 9.30% | 0.00 |
| 2026-01-08 | 32.25 | 31.19 | -1.17 | -3.62% | 30.34 | 32.26 | 161753 | 50562.66 | 9.53% | 0.00 |
| 2026-01-07 | 32.34 | 32.36 | -0.06 | -0.19% | 31.80 | 32.80 | 56299 | 18179.47 | 3.32% | 0.00 |
| 2026-01-06 | 31.66 | 32.42 | 0.62 | 1.95% | 31.65 | 32.70 | 63319 | 20399.32 | 3.73% | 0.00 |
| 2026-01-05 | 32.38 | 31.80 | -0.80 | -2.45% | 31.62 | 32.40 | 69520 | 22140.55 | 4.10% | 0.00 |
| 2025-12-31 | 32.30 | 32.60 | 0.12 | 0.37% | 31.91 | 32.80 | 65671 | 21268.39 | 3.87% | 0.00 |
| 2025-12-30 | 33.60 | 32.48 | -0.91 | -2.73% | 31.51 | 34.50 | 141551 | 46516.10 | 8.34% | 10.00 |
| 2025-12-29 | 32.69 | 33.39 | 0.70 | 2.14% | 32.57 | 33.68 | 71725 | 23843.85 | 4.23% | 0.00 |
| 2025-12-26 | 32.49 | 32.69 | 0.25 | 0.77% | 31.77 | 32.85 | 74098 | 23935.28 | 4.36% | 0.00 |
| 2025-12-25 | 31.90 | 32.44 | 0.54 | 1.69% | 31.60 | 32.74 | 72260 | 23334.96 | 4.26% | 0.00 |
| 2025-12-24 | 32.35 | 31.90 | -0.66 | -2.03% | 31.50 | 32.50 | 89629 | 28658.37 | 5.28% | 0.00 |
| 2025-12-23 | 34.70 | 32.56 | -2.33 | -6.68% | 32.43 | 34.93 | 133541 | 44582.49 | 7.87% | 0.00 |
| 2025-12-22 | 33.01 | 34.89 | 2.37 | 7.29% | 32.61 | 35.49 | 137035 | 47461.43 | 8.07% | 0.00 |
| 2025-12-19 | 32.58 | 32.52 | 0.57 | 1.78% | 31.96 | 33.12 | 73541 | 23936.93 | 4.33% | 0.00 |
| 2025-12-18 | 31.79 | 31.95 | -0.05 | -0.16% | 31.70 | 32.53 | 49769 | 15961.30 | 2.93% | 0.00 |
| 2025-12-17 | 32.99 | 32.00 | -0.58 | -1.78% | 31.82 | 33.34 | 82751 | 26642.50 | 4.87% | 0.00 |
| 2025-12-16 | 33.30 | 32.58 | -1.03 | -3.06% | 29.99 | 33.51 | 138185 | 43889.12 | 8.14% | 0.00 |
| 2025-12-15 | 33.91 | 33.61 | -0.86 | -2.49% | 33.60 | 34.80 | 77286 | 26367.32 | 4.55% | 0.00 |
| 2025-12-12 | 34.66 | 34.47 | -0.28 | -0.81% | 34.30 | 35.25 | 61494 | 21362.55 | 3.62% | 0.00 |
| 2025-12-11 | 34.93 | 34.75 | -0.14 | -0.40% | 34.32 | 35.42 | 70150 | 24439.54 | 4.13% | 0.00 |
| 2025-12-10 | 34.32 | 34.89 | 0.97 | 2.86% | 33.06 | 34.97 | 88500 | 30348.13 | 5.21% | 0.00 |
| 2025-12-09 | 34.46 | 33.92 | -0.75 | -2.16% | 33.51 | 35.98 | 117531 | 40589.74 | 6.92% | 0.00 |
| 2025-12-08 | 34.09 | 34.67 | 0.64 | 1.88% | 33.85 | 35.23 | 109093 | 37871.02 | 6.43% | 0.00 |
| 2025-12-05 | 33.18 | 34.03 | 0.65 | 1.95% | 32.52 | 34.12 | 62908 | 21192.04 | 3.71% | 0.00 |
| 2025-12-04 | 34.45 | 33.38 | -1.47 | -4.22% | 33.36 | 34.85 | 110341 | 37229.62 | 6.50% | 0.00 |
| 2025-12-03 | 34.20 | 34.85 | -0.60 | -1.69% | 33.52 | 35.53 | 133189 | 46104.93 | 7.85% | 0.00 |
| 2025-12-02 | 34.34 | 35.45 | 1.10 | 3.20% | 33.70 | 35.47 | 124158 | 42982.16 | 7.31% | 0.00 |
| 2025-12-01 | 33.60 | 34.35 | 0.79 | 2.35% | 32.11 | 34.63 | 141425 | 46906.94 | 8.33% | 0.00 |
| 2025-11-28 | 32.05 | 33.56 | 1.42 | 4.42% | 31.86 | 33.57 | 101646 | 33485.68 | 5.99% | 0.00 |
| 2025-11-27 | 31.50 | 32.14 | 0.47 | 1.48% | 31.50 | 32.83 | 90479 | 29269.11 | 5.33% | 0.00 |
| 2025-11-26 | 30.90 | 31.67 | 0.72 | 2.33% | 30.85 | 32.98 | 94093 | 30180.21 | 5.54% | 0.00 |
| 2025-11-25 | 31.72 | 30.95 | 0.00 | 0.00% | 30.64 | 32.28 | 95570 | 29710.13 | 5.63% | 0.00 |
信测标准(300938)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。
