| 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 | 10.65 | 10.67 | 0.03 | 0.28% | 10.50 | 10.85 | 254597 | 27157.91 | 3.06% | 0.00 |
| 2025-12-11 | 10.65 | 10.64 | -0.01 | -0.09% | 10.62 | 11.25 | 271642 | 29544.31 | 3.27% | 0.00 |
| 2025-12-10 | 10.59 | 10.65 | 0.00 | 0.00% | 10.39 | 10.72 | 162016 | 17044.52 | 1.95% | 0.00 |
| 2025-12-09 | 10.80 | 10.65 | -0.21 | -1.93% | 10.60 | 10.87 | 153433 | 16411.83 | 1.85% | 0.00 |
| 2025-12-08 | 10.68 | 10.86 | 0.05 | 0.46% | 10.60 | 10.90 | 267243 | 28722.39 | 3.22% | 0.00 |
| 2025-12-05 | 10.87 | 10.81 | -0.09 | -0.83% | 10.66 | 11.12 | 245945 | 26707.52 | 2.96% | 0.00 |
| 2025-12-04 | 11.15 | 10.90 | 0.03 | 0.28% | 10.68 | 11.35 | 292886 | 32169.07 | 3.53% | 0.00 |
| 2025-12-03 | 10.75 | 10.87 | 0.25 | 2.35% | 10.56 | 11.00 | 316695 | 34182.70 | 3.81% | 0.00 |
| 2025-12-02 | 10.71 | 10.62 | -0.19 | -1.76% | 10.52 | 10.85 | 198990 | 21124.17 | 2.40% | 0.00 |
| 2025-12-01 | 10.21 | 10.81 | 0.68 | 6.71% | 10.21 | 10.90 | 483333 | 51693.00 | 5.82% | 0.00 |
| 2025-11-28 | 9.94 | 10.13 | 0.12 | 1.20% | 9.84 | 10.20 | 166625 | 16677.57 | 2.01% | 0.00 |
| 2025-11-27 | 9.56 | 10.01 | 0.47 | 4.93% | 9.56 | 10.38 | 343705 | 34613.51 | 4.14% | 0.00 |
| 2025-11-26 | 9.61 | 9.54 | -0.06 | -0.63% | 9.51 | 9.82 | 146120 | 14111.26 | 1.76% | 0.00 |
| 2025-11-25 | 9.43 | 9.60 | 0.21 | 2.24% | 9.36 | 9.72 | 170932 | 16364.98 | 2.06% | 0.00 |
| 2025-11-24 | 9.30 | 9.39 | 0.20 | 2.18% | 9.20 | 9.45 | 155127 | 14466.64 | 1.87% | 0.00 |
| 2025-11-21 | 9.84 | 9.19 | -0.65 | -6.61% | 9.06 | 9.84 | 298165 | 27817.53 | 3.59% | 0.00 |
| 2025-11-20 | 10.09 | 9.84 | -0.17 | -1.70% | 9.73 | 10.12 | 206775 | 20379.69 | 2.49% | 0.00 |
| 2025-11-19 | 10.28 | 10.01 | -0.27 | -2.63% | 9.85 | 10.42 | 216081 | 21735.69 | 2.60% | 0.00 |
| 2025-11-18 | 10.31 | 10.28 | -0.06 | -0.58% | 10.20 | 10.41 | 151617 | 15553.89 | 1.83% | 0.00 |
| 2025-11-17 | 10.45 | 10.34 | -0.11 | -1.05% | 10.22 | 10.59 | 175932 | 18229.15 | 2.12% | 0.00 |
| 2025-11-14 | 10.57 | 10.45 | -0.11 | -1.04% | 10.28 | 10.86 | 247678 | 26111.72 | 2.98% | 0.00 |
| 2025-11-13 | 10.58 | 10.56 | 0.04 | 0.38% | 10.48 | 10.74 | 192040 | 20384.21 | 2.31% | 0.00 |
| 2025-11-12 | 11.08 | 10.52 | -0.66 | -5.90% | 10.45 | 11.09 | 385783 | 41178.14 | 4.64% | 0.00 |
| 2025-11-11 | 11.15 | 11.18 | 0.06 | 0.54% | 11.10 | 11.47 | 255389 | 28842.54 | 3.07% | 0.00 |
| 2025-11-10 | 11.20 | 11.12 | -0.03 | -0.27% | 11.04 | 11.55 | 291061 | 32751.05 | 3.50% | 0.00 |
| 2025-11-07 | 11.02 | 11.15 | 0.02 | 0.18% | 10.66 | 11.40 | 322257 | 35904.15 | 3.88% | 0.00 |
| 2025-11-06 | 10.99 | 11.13 | 0.16 | 1.46% | 10.82 | 11.21 | 235116 | 25963.61 | 2.83% | 0.00 |
| 2025-11-05 | 10.82 | 10.97 | 0.00 | 0.00% | 10.60 | 11.10 | 251881 | 27284.77 | 3.03% | 0.00 |
| 2025-11-04 | 11.53 | 10.97 | -0.57 | -4.94% | 10.90 | 11.60 | 291907 | 32474.97 | 3.51% | 0.00 |
| 2025-11-03 | 11.62 | 11.54 | 0.09 | 0.79% | 11.20 | 11.74 | 349671 | 40209.27 | 4.21% | 0.00 |
| 2025-10-31 | 10.96 | 11.45 | 0.54 | 4.95% | 10.94 | 11.69 | 542492 | 62366.00 | 6.53% | 0.00 |
| 2025-10-30 | 10.88 | 10.91 | 0.04 | 0.37% | 10.76 | 11.27 | 382728 | 42110.43 | 4.61% | 0.00 |
| 2025-10-29 | 10.62 | 10.87 | 0.25 | 2.35% | 10.45 | 11.01 | 306210 | 32882.02 | 3.69% | 20.00 |
| 2025-10-28 | 10.50 | 10.62 | 0.04 | 0.38% | 10.43 | 10.79 | 270091 | 28693.05 | 3.25% | 0.00 |
| 2025-10-27 | 10.97 | 10.58 | -0.32 | -2.94% | 10.38 | 11.15 | 430879 | 45822.14 | 5.19% | 0.00 |
| 2025-10-24 | 10.79 | 10.90 | 0.21 | 1.96% | 10.60 | 11.06 | 277457 | 30072.26 | 3.34% | 0.00 |
| 2025-10-23 | 11.01 | 10.69 | -0.49 | -4.38% | 10.51 | 11.08 | 402791 | 42977.46 | 4.85% | 0.00 |
| 2025-10-22 | 11.90 | 11.18 | -0.75 | -6.29% | 11.14 | 11.90 | 562207 | 64030.77 | 6.77% | 0.00 |
| 2025-10-21 | 11.70 | 11.93 | 0.24 | 2.05% | 11.61 | 12.05 | 353746 | 41819.97 | 4.26% | 0.00 |
| 2025-10-20 | 11.51 | 11.69 | 0.52 | 4.66% | 11.38 | 11.92 | 394567 | 46102.53 | 4.75% | 0.00 |
| 2025-10-17 | 12.04 | 11.17 | -0.82 | -6.84% | 11.15 | 12.04 | 439813 | 50489.00 | 5.29% | 0.00 |
| 2025-10-16 | 12.13 | 11.99 | -0.31 | -2.52% | 11.90 | 12.45 | 408999 | 49452.88 | 4.92% | 0.00 |
| 2025-10-15 | 11.70 | 12.30 | 0.52 | 4.41% | 11.36 | 12.50 | 632513 | 75950.98 | 7.61% | 0.00 |
| 2025-10-14 | 12.15 | 11.78 | -0.28 | -2.32% | 11.60 | 12.42 | 636215 | 76183.61 | 7.66% | 0.00 |
| 2025-10-13 | 11.05 | 12.06 | 0.54 | 4.69% | 11.02 | 12.20 | 769369 | 90371.62 | 9.26% | 121.08 |
| 2025-10-10 | 11.54 | 11.52 | 0.36 | 3.23% | 11.47 | 12.36 | 1027238 | 122067.91 | 12.36% | 0.00 |
| 2025-10-09 | 10.20 | 11.16 | 1.10 | 10.93% | 10.18 | 11.64 | 894676 | 98754.73 | 10.77% | 0.00 |
| 2025-09-30 | 10.18 | 10.06 | -0.07 | -0.69% | 10.05 | 10.30 | 281456 | 28626.49 | 3.39% | 10.00 |
| 2025-09-29 | 10.20 | 10.13 | -0.05 | -0.49% | 10.10 | 10.35 | 247676 | 25207.27 | 2.98% | 0.00 |
| 2025-09-26 | 10.49 | 10.18 | -0.35 | -3.32% | 10.15 | 10.69 | 301659 | 31116.25 | 3.63% | 0.00 |
| 2025-09-25 | 10.75 | 10.53 | -0.23 | -2.14% | 10.50 | 10.94 | 252370 | 26931.96 | 3.04% | 0.20 |
| 2025-09-24 | 10.56 | 10.76 | 0.04 | 0.37% | 10.31 | 10.83 | 264135 | 28243.50 | 3.18% | 0.00 |
| 2025-09-23 | 10.95 | 10.72 | -0.23 | -2.10% | 10.26 | 11.15 | 403580 | 42971.10 | 4.86% | 15.80 |
| 2025-09-22 | 10.67 | 10.95 | 0.30 | 2.82% | 10.65 | 11.19 | 321421 | 35168.14 | 3.87% | 0.00 |
| 2025-09-19 | 10.95 | 10.65 | -0.68 | -6.00% | 10.60 | 11.20 | 504903 | 54684.33 | 6.08% | 0.00 |
| 2025-09-18 | 11.85 | 11.33 | -0.57 | -4.79% | 11.12 | 12.03 | 630915 | 73360.09 | 7.59% | 16.00 |
| 2025-09-17 | 11.82 | 11.90 | -0.04 | -0.34% | 11.65 | 12.15 | 590741 | 70165.82 | 7.11% | 0.00 |
| 2025-09-16 | 11.33 | 11.94 | 0.68 | 6.04% | 11.30 | 12.18 | 748158 | 88405.51 | 9.01% | 0.00 |
| 2025-09-15 | 11.06 | 11.26 | 0.30 | 2.74% | 10.85 | 11.57 | 585866 | 65570.34 | 7.05% | 0.00 |
| 2025-09-12 | 10.95 | 10.96 | -0.03 | -0.27% | 10.71 | 11.44 | 540376 | 59474.29 | 6.50% | 0.00 |
| 2025-09-11 | 10.53 | 10.99 | 0.48 | 4.57% | 10.43 | 11.16 | 508327 | 55497.98 | 6.12% | 0.00 |
| 2025-09-10 | 10.58 | 10.51 | -0.05 | -0.47% | 10.18 | 10.80 | 395459 | 41441.63 | 4.76% | 0.00 |
| 2025-09-09 | 10.63 | 10.56 | -0.12 | -1.12% | 10.43 | 10.80 | 376725 | 39929.29 | 4.92% | 0.00 |
| 2025-09-08 | 10.69 | 10.68 | -0.02 | -0.19% | 10.35 | 11.09 | 506919 | 53776.83 | 6.62% | 0.00 |
| 2025-09-05 | 9.98 | 10.70 | 0.94 | 9.63% | 9.82 | 10.84 | 661492 | 68721.95 | 8.64% | 10.00 |
| 2025-09-04 | 10.24 | 9.76 | -0.42 | -4.13% | 9.55 | 10.69 | 633398 | 63989.02 | 8.27% | 0.00 |
| 2025-09-03 | 11.22 | 10.18 | -1.08 | -9.59% | 10.07 | 11.27 | 818508 | 86927.01 | 10.69% | 0.00 |
| 2025-09-02 | 10.70 | 11.26 | 0.60 | 5.63% | 10.01 | 11.68 | 992635 | 108370.37 | 12.97% | 0.00 |
| 2025-09-01 | 10.93 | 10.66 | -0.42 | -3.79% | 10.48 | 11.06 | 505694 | 54128.45 | 6.61% | 0.00 |
| 2025-08-29 | 11.20 | 11.08 | -0.12 | -1.07% | 10.85 | 11.38 | 450629 | 49894.52 | 5.89% | 0.00 |
| 2025-08-28 | 10.89 | 11.20 | 0.20 | 1.82% | 10.71 | 11.21 | 393429 | 43246.37 | 5.14% | 0.00 |
| 2025-08-27 | 11.60 | 11.00 | -0.59 | -5.09% | 10.98 | 11.78 | 493311 | 56266.07 | 6.44% | 0.00 |
| 2025-08-26 | 11.90 | 11.59 | -0.43 | -3.58% | 11.55 | 11.98 | 345480 | 40464.14 | 4.51% | 0.00 |
| 2025-08-25 | 12.20 | 12.02 | -0.11 | -0.91% | 11.79 | 12.60 | 430612 | 52478.30 | 5.63% | 0.00 |
| 2025-08-22 | 12.30 | 12.13 | -0.16 | -1.30% | 12.05 | 12.44 | 348487 | 42548.81 | 4.55% | 0.00 |
| 2025-08-21 | 12.80 | 12.29 | -0.54 | -4.21% | 12.18 | 12.99 | 412111 | 51519.40 | 5.38% | 0.00 |
| 2025-08-20 | 13.00 | 12.83 | -0.20 | -1.53% | 12.38 | 13.02 | 634131 | 80557.46 | 8.28% | 0.00 |
| 2025-08-19 | 11.88 | 13.03 | 1.15 | 9.68% | 11.88 | 13.15 | 716072 | 89500.87 | 9.35% | 0.00 |
| 2025-08-18 | 11.83 | 11.88 | 0.40 | 3.48% | 11.54 | 12.04 | 533184 | 63113.61 | 6.97% | 0.00 |
| 2025-08-15 | 10.63 | 11.48 | 0.77 | 7.19% | 10.63 | 11.61 | 646157 | 73077.93 | 8.44% | 0.00 |
高测股份(688556)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。
