| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 15.97 | 15.51 | -0.35 | -2.21% | 15.49 | 16.40 | 340064 | 54145.50 | 5.78% |
| 2025-08-13 | 15.28 | 15.86 | 0.58 | 3.80% | 14.85 | 16.20 | 371136 | 57466.41 | 6.30% |
| 2025-08-12 | 15.58 | 15.28 | -0.30 | -1.93% | 15.22 | 15.62 | 170110 | 26127.81 | 2.89% |
| 2025-08-11 | 15.44 | 15.58 | 0.06 | 0.39% | 15.35 | 15.69 | 246345 | 38210.98 | 4.18% |
| 2025-08-08 | 15.10 | 15.52 | 0.34 | 2.24% | 14.88 | 15.84 | 313724 | 48162.21 | 5.33% |
| 2025-08-07 | 15.35 | 15.18 | 0.13 | 0.86% | 15.11 | 15.65 | 312284 | 47774.65 | 5.30% |
| 2025-08-06 | 15.00 | 15.05 | 0.01 | 0.07% | 14.83 | 15.26 | 450706 | 67719.73 | 7.66% |
| 2025-08-05 | 13.71 | 15.04 | 1.37 | 10.02% | 13.71 | 15.04 | 471674 | 70334.21 | 8.01% |
| 2025-08-04 | 13.32 | 13.67 | 0.35 | 2.63% | 13.23 | 13.76 | 140508 | 19051.24 | 2.39% |
| 2025-08-01 | 12.81 | 13.32 | 0.50 | 3.90% | 12.81 | 13.55 | 138138 | 18273.70 | 2.35% |
| 2025-07-31 | 13.07 | 12.82 | -0.28 | -2.14% | 12.79 | 13.07 | 69973 | 9040.23 | 1.19% |
| 2025-07-30 | 13.05 | 13.10 | 0.07 | 0.54% | 12.97 | 13.22 | 68792 | 9003.93 | 1.17% |
| 2025-07-29 | 13.05 | 13.03 | -0.05 | -0.38% | 12.90 | 13.09 | 55831 | 7234.69 | 0.95% |
| 2025-07-28 | 13.21 | 13.08 | -0.16 | -1.21% | 13.05 | 13.24 | 78626 | 10319.31 | 1.34% |
| 2025-07-25 | 13.45 | 13.24 | -0.20 | -1.49% | 13.20 | 13.47 | 86951 | 11562.33 | 1.48% |
| 2025-07-24 | 13.31 | 13.44 | 0.10 | 0.75% | 13.31 | 13.54 | 92855 | 12480.40 | 1.58% |
| 2025-07-23 | 13.52 | 13.34 | -0.23 | -1.69% | 13.32 | 13.59 | 107299 | 14421.22 | 1.82% |
| 2025-07-22 | 13.80 | 13.57 | -0.43 | -3.07% | 13.48 | 13.85 | 206882 | 28129.96 | 3.51% |
| 2025-07-21 | 13.21 | 14.00 | 0.77 | 5.82% | 13.16 | 14.13 | 301534 | 41212.69 | 5.12% |
| 2025-07-18 | 13.23 | 13.23 | 0.00 | 0.00% | 13.01 | 13.45 | 180193 | 23814.67 | 3.06% |
| 2025-07-17 | 13.27 | 13.23 | -0.09 | -0.68% | 13.16 | 13.41 | 105601 | 13956.44 | 1.79% |
| 2025-07-16 | 13.40 | 13.32 | 0.00 | 0.00% | 13.23 | 13.49 | 108335 | 14455.86 | 1.84% |
| 2025-07-15 | 12.93 | 13.32 | 0.34 | 2.62% | 12.90 | 14.00 | 215889 | 29131.29 | 3.67% |
| 2025-07-14 | 12.78 | 12.98 | 0.19 | 1.49% | 12.74 | 13.03 | 66608 | 8609.10 | 1.13% |
| 2025-07-11 | 12.91 | 12.79 | -0.20 | -1.54% | 12.75 | 12.97 | 57438 | 7372.75 | 0.98% |
| 2025-07-10 | 12.89 | 12.99 | 0.03 | 0.23% | 12.78 | 13.00 | 72475 | 9340.38 | 1.23% |
| 2025-07-09 | 13.20 | 12.96 | -0.22 | -1.67% | 12.88 | 13.22 | 88866 | 11591.35 | 1.51% |
| 2025-07-08 | 13.14 | 13.18 | 0.01 | 0.08% | 13.10 | 13.26 | 61617 | 8109.08 | 1.05% |
| 2025-07-07 | 13.00 | 13.17 | 0.17 | 1.31% | 12.96 | 13.32 | 80774 | 10645.43 | 1.37% |
| 2025-07-04 | 13.30 | 13.00 | -0.32 | -2.40% | 12.94 | 13.34 | 114427 | 14972.13 | 1.94% |
| 2025-07-03 | 13.10 | 13.32 | 0.16 | 1.22% | 13.05 | 13.50 | 145588 | 19383.03 | 2.47% |
| 2025-07-02 | 12.91 | 13.16 | 0.18 | 1.39% | 12.91 | 13.48 | 132792 | 17521.61 | 2.26% |
| 2025-07-01 | 12.85 | 12.98 | 0.12 | 0.93% | 12.75 | 13.02 | 82787 | 10667.62 | 1.41% |
| 2025-06-30 | 12.88 | 12.86 | -0.12 | -0.92% | 12.64 | 13.07 | 122078 | 15719.75 | 2.07% |
| 2025-06-27 | 12.41 | 12.98 | 0.58 | 4.68% | 12.39 | 13.09 | 134880 | 17196.33 | 2.29% |
| 2025-06-26 | 12.42 | 12.40 | -0.05 | -0.40% | 12.35 | 12.64 | 71526 | 8938.92 | 1.21% |
| 2025-06-25 | 12.18 | 12.45 | 0.30 | 2.47% | 12.12 | 12.57 | 102388 | 12704.89 | 1.74% |
| 2025-06-24 | 11.88 | 12.15 | 0.25 | 2.10% | 11.88 | 12.36 | 81460 | 9912.98 | 1.38% |
| 2025-06-23 | 11.61 | 11.90 | 0.25 | 2.15% | 11.54 | 11.96 | 59737 | 7022.81 | 1.01% |
| 2025-06-20 | 11.87 | 11.65 | -0.14 | -1.19% | 11.62 | 11.88 | 50953 | 5967.85 | 0.87% |
| 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% |
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。
