| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 11.71 | 11.79 | 0.04 | 0.34% | 11.66 | 11.83 | 58803 | 6910.56 | 1.00% |
| 2025-06-18 | 11.86 | 11.75 | -0.13 | -1.09% | 11.67 | 11.88 | 47729 | 5605.98 | 0.81% |
| 2025-06-17 | 11.89 | 11.88 | 0.01 | 0.08% | 11.77 | 11.97 | 32441 | 3845.45 | 0.55% |
| 2025-06-16 | 11.90 | 11.87 | -0.08 | -0.67% | 11.84 | 12.01 | 40420 | 4816.41 | 0.69% |
| 2025-06-13 | 12.20 | 11.95 | -0.30 | -2.45% | 11.90 | 12.20 | 58229 | 6990.23 | 0.99% |
| 2025-06-12 | 12.33 | 12.25 | -0.10 | -0.81% | 12.15 | 12.37 | 55691 | 6816.33 | 0.95% |
| 2025-06-11 | 12.45 | 12.35 | -0.09 | -0.72% | 12.32 | 12.52 | 59908 | 7424.00 | 1.02% |
| 2025-06-10 | 12.77 | 12.65 | -0.12 | -0.94% | 12.40 | 12.81 | 59690 | 7534.96 | 1.01% |
| 2025-06-09 | 12.72 | 12.77 | 0.03 | 0.24% | 12.69 | 12.85 | 46157 | 5886.04 | 0.78% |
| 2025-06-06 | 12.80 | 12.74 | -0.06 | -0.47% | 12.69 | 12.84 | 48060 | 6126.12 | 0.82% |
| 2025-06-05 | 12.89 | 12.80 | -0.08 | -0.62% | 12.76 | 13.00 | 55874 | 7180.18 | 0.95% |
| 2025-06-04 | 12.87 | 12.88 | 0.05 | 0.39% | 12.80 | 12.95 | 57985 | 7465.73 | 0.98% |
| 2025-06-03 | 12.43 | 12.83 | 0.32 | 2.56% | 12.43 | 12.89 | 88469 | 11253.32 | 1.50% |
| 2025-05-30 | 12.78 | 12.51 | -0.28 | -2.19% | 12.43 | 12.83 | 91536 | 11506.73 | 1.55% |
| 2025-05-29 | 12.57 | 12.79 | 0.16 | 1.27% | 12.51 | 13.10 | 131025 | 16783.85 | 2.23% |
| 2025-05-28 | 12.68 | 12.63 | -0.04 | -0.32% | 12.57 | 12.90 | 60837 | 7727.79 | 1.03% |
| 2025-05-27 | 12.39 | 12.67 | 0.29 | 2.34% | 12.30 | 12.90 | 104171 | 13176.25 | 1.77% |
| 2025-05-26 | 12.45 | 12.38 | -0.07 | -0.56% | 12.27 | 12.52 | 45901 | 5688.13 | 0.78% |
| 2025-05-23 | 12.48 | 12.45 | -0.10 | -0.80% | 12.43 | 12.84 | 73704 | 9310.17 | 1.25% |
| 2025-05-22 | 12.59 | 12.55 | -0.11 | -0.87% | 12.44 | 12.80 | 54832 | 6905.05 | 0.93% |
| 2025-05-21 | 12.76 | 12.66 | -0.19 | -1.48% | 12.60 | 12.93 | 74539 | 9468.42 | 1.27% |
| 2025-05-20 | 12.91 | 12.85 | 0.13 | 1.02% | 12.78 | 13.35 | 111431 | 14443.68 | 1.89% |
| 2025-05-19 | 12.37 | 12.72 | 0.34 | 2.75% | 12.25 | 12.95 | 109172 | 13768.45 | 1.85% |
| 2025-05-16 | 12.12 | 12.38 | -0.11 | -0.88% | 12.05 | 12.43 | 95290 | 11649.56 | 1.62% |
| 2025-05-15 | 12.57 | 12.49 | -0.13 | -1.03% | 12.48 | 12.83 | 72543 | 9151.79 | 1.23% |
| 2025-05-14 | 12.68 | 12.62 | -0.11 | -0.86% | 12.58 | 12.75 | 65099 | 8233.43 | 1.11% |
| 2025-05-13 | 12.60 | 12.73 | 0.09 | 0.71% | 12.45 | 12.84 | 94072 | 11882.14 | 1.60% |
| 2025-05-12 | 12.26 | 12.64 | 0.46 | 3.78% | 12.20 | 12.75 | 125116 | 15632.67 | 2.13% |
| 2025-05-09 | 12.33 | 12.18 | -0.11 | -0.90% | 12.06 | 12.39 | 58006 | 7069.40 | 0.99% |
| 2025-05-08 | 12.19 | 12.29 | 0.10 | 0.82% | 12.09 | 12.38 | 70043 | 8601.50 | 1.19% |
| 2025-05-07 | 12.39 | 12.19 | -0.08 | -0.65% | 12.04 | 12.44 | 113037 | 13856.47 | 1.92% |
| 2025-05-06 | 12.09 | 12.27 | 0.20 | 1.66% | 11.95 | 12.27 | 103252 | 12529.85 | 1.75% |
| 2025-04-30 | 12.01 | 12.07 | 0.06 | 0.50% | 11.95 | 12.18 | 60889 | 7352.54 | 1.03% |
| 2025-04-29 | 12.08 | 12.01 | 0.03 | 0.25% | 11.90 | 12.25 | 70604 | 8517.81 | 1.20% |
| 2025-04-28 | 12.13 | 11.98 | -0.14 | -1.16% | 11.98 | 12.19 | 43932 | 5302.44 | 0.75% |
| 2025-04-25 | 12.13 | 12.12 | -0.05 | -0.41% | 12.03 | 12.24 | 44754 | 5430.96 | 0.76% |
| 2025-04-24 | 12.11 | 12.17 | 0.05 | 0.41% | 12.09 | 12.32 | 57009 | 6945.38 | 0.97% |
| 2025-04-23 | 11.96 | 12.12 | 0.23 | 1.93% | 11.90 | 12.20 | 59953 | 7228.00 | 1.02% |
| 2025-04-22 | 11.89 | 11.89 | -0.03 | -0.25% | 11.84 | 11.98 | 36265 | 4318.60 | 0.62% |
| 2025-04-21 | 11.79 | 11.92 | 0.13 | 1.10% | 11.79 | 11.96 | 43890 | 5218.92 | 0.75% |
| 2025-04-18 | 12.00 | 11.79 | -0.26 | -2.16% | 11.67 | 12.00 | 58263 | 6879.46 | 0.99% |
| 2025-04-17 | 11.60 | 12.05 | 0.34 | 2.90% | 11.60 | 12.13 | 75561 | 9050.15 | 1.28% |
| 2025-04-16 | 11.71 | 11.71 | -0.10 | -0.85% | 11.44 | 11.90 | 57503 | 6711.41 | 0.98% |
| 2025-04-15 | 11.45 | 11.81 | 0.30 | 2.61% | 11.45 | 11.84 | 61467 | 7172.58 | 1.04% |
| 2025-04-14 | 11.60 | 11.51 | 0.04 | 0.35% | 11.47 | 11.72 | 44076 | 5102.22 | 0.75% |
| 2025-04-11 | 11.31 | 11.47 | 0.06 | 0.53% | 11.31 | 11.64 | 58305 | 6718.83 | 0.99% |
| 2025-04-10 | 11.06 | 11.41 | 0.51 | 4.68% | 11.06 | 11.76 | 128170 | 14723.01 | 2.18% |
| 2025-04-09 | 10.33 | 10.90 | 0.33 | 3.12% | 9.82 | 11.04 | 99047 | 10476.67 | 1.68% |
| 2025-04-08 | 10.72 | 10.57 | -0.39 | -3.56% | 10.31 | 10.97 | 110057 | 11681.33 | 1.87% |
| 2025-04-07 | 11.35 | 10.96 | -1.22 | -10.02% | 10.96 | 11.45 | 84130 | 9348.41 | 1.43% |
| 2025-04-03 | 12.50 | 12.18 | -0.59 | -4.62% | 12.09 | 12.71 | 118361 | 14627.98 | 2.01% |
| 2025-04-02 | 12.64 | 12.77 | 0.14 | 1.11% | 12.50 | 12.77 | 97646 | 12330.58 | 1.66% |
| 2025-04-01 | 12.99 | 12.63 | -0.31 | -2.40% | 12.57 | 13.08 | 136535 | 17494.97 | 2.32% |
| 2025-03-31 | 13.12 | 12.94 | -0.26 | -1.97% | 12.70 | 13.46 | 138104 | 18012.50 | 2.35% |
| 2025-03-28 | 13.60 | 13.20 | -0.66 | -4.76% | 13.06 | 13.65 | 179531 | 23957.44 | 3.05% |
| 2025-03-27 | 12.95 | 13.86 | 0.66 | 5.00% | 12.80 | 14.52 | 298756 | 40569.28 | 5.07% |
| 2025-03-26 | 12.50 | 13.20 | 0.59 | 4.68% | 12.45 | 13.38 | 226453 | 29542.90 | 3.85% |
| 2025-03-25 | 12.11 | 12.61 | 0.40 | 3.28% | 11.91 | 13.00 | 160822 | 20172.79 | 2.73% |
| 2025-03-24 | 12.65 | 12.21 | -0.37 | -2.94% | 11.96 | 12.75 | 107989 | 13264.43 | 1.83% |
| 2025-03-21 | 12.23 | 12.58 | 0.31 | 2.53% | 12.15 | 12.65 | 112915 | 14048.28 | 1.92% |
| 2025-03-20 | 12.35 | 12.27 | -0.03 | -0.24% | 12.21 | 12.72 | 96596 | 12016.45 | 1.64% |
| 2025-03-19 | 11.95 | 12.30 | 0.34 | 2.84% | 11.88 | 12.41 | 87576 | 10724.46 | 1.49% |
| 2025-03-18 | 12.01 | 11.96 | -0.04 | -0.33% | 11.84 | 12.06 | 33623 | 4012.00 | 0.57% |
| 2025-03-17 | 11.82 | 12.00 | 0.18 | 1.52% | 11.80 | 12.14 | 48380 | 5807.80 | 0.82% |
| 2025-03-14 | 11.72 | 11.82 | 0.10 | 0.85% | 11.56 | 11.83 | 39573 | 4639.81 | 0.67% |
| 2025-03-13 | 11.90 | 11.72 | -0.20 | -1.68% | 11.57 | 11.95 | 42391 | 4966.96 | 0.72% |
| 2025-03-12 | 12.10 | 11.92 | -0.15 | -1.24% | 11.90 | 12.12 | 40849 | 4902.56 | 0.69% |
| 2025-03-11 | 11.75 | 12.07 | 0.22 | 1.86% | 11.75 | 12.07 | 53426 | 6386.25 | 0.91% |
| 2025-03-10 | 12.07 | 11.85 | -0.19 | -1.58% | 11.81 | 12.12 | 57605 | 6855.54 | 0.98% |
| 2025-03-07 | 12.00 | 12.04 | 0.01 | 0.08% | 11.82 | 12.18 | 72923 | 8782.01 | 1.24% |
| 2025-03-06 | 12.02 | 12.03 | 0.05 | 0.42% | 11.93 | 12.18 | 78173 | 9418.25 | 1.33% |
| 2025-03-05 | 11.89 | 11.98 | 0.09 | 0.76% | 11.76 | 12.23 | 99019 | 11868.18 | 1.68% |
| 2025-03-04 | 11.95 | 11.89 | -0.25 | -2.06% | 11.65 | 11.97 | 102104 | 12085.30 | 1.73% |
| 2025-03-03 | 11.65 | 12.14 | 0.68 | 5.93% | 11.52 | 12.20 | 173346 | 20438.60 | 2.94% |
| 2025-02-28 | 10.98 | 11.46 | 0.44 | 3.99% | 10.91 | 11.52 | 92105 | 10425.32 | 1.56% |
| 2025-02-27 | 11.05 | 11.02 | 0.01 | 0.09% | 10.87 | 11.09 | 27074 | 2971.21 | 0.46% |
| 2025-02-26 | 10.85 | 11.01 | 0.22 | 2.04% | 10.84 | 11.12 | 43810 | 4817.04 | 0.74% |
| 2025-02-25 | 11.00 | 10.79 | -0.29 | -2.62% | 10.77 | 11.03 | 45945 | 5010.13 | 0.78% |
| 2025-02-24 | 11.13 | 11.08 | -0.07 | -0.63% | 11.03 | 11.15 | 20779 | 2303.63 | 0.35% |
| 2025-02-21 | 11.16 | 11.15 | -0.09 | -0.80% | 11.04 | 11.25 | 28670 | 3186.53 | 0.49% |
皇马科技(603181)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。
