| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.01 | 15.30 | 1.49 | 10.79% | 14.01 | 15.82 | 1025829 | 155946.08 | 12.35% | 0.00 |
| 2026-02-02 | 14.49 | 13.81 | -0.42 | -2.95% | 13.70 | 14.80 | 616201 | 87290.13 | 7.42% | 0.00 |
| 2026-01-30 | 14.65 | 14.23 | -0.19 | -1.32% | 13.32 | 14.66 | 632986 | 88028.61 | 7.62% | 0.00 |
| 2026-01-29 | 14.38 | 14.42 | 0.02 | 0.14% | 14.24 | 15.50 | 958680 | 143437.09 | 11.54% | 0.00 |
| 2026-01-28 | 15.50 | 14.40 | -1.28 | -8.16% | 14.20 | 15.70 | 948697 | 137955.62 | 11.42% | 9.88 |
| 2026-01-27 | 15.59 | 15.68 | -0.34 | -2.12% | 14.80 | 15.96 | 943954 | 144715.42 | 11.36% | 0.00 |
| 2026-01-26 | 17.50 | 16.02 | -1.82 | -10.20% | 15.60 | 17.50 | 1389544 | 227109.48 | 16.73% | 0.00 |
| 2026-01-23 | 15.89 | 17.84 | 2.97 | 19.97% | 15.86 | 17.84 | 1536834 | 259705.58 | 18.50% | 0.00 |
| 2026-01-22 | 14.13 | 14.87 | 0.81 | 5.76% | 13.88 | 15.24 | 567999 | 83392.46 | 6.84% | 0.00 |
| 2026-01-21 | 14.32 | 14.06 | -0.50 | -3.43% | 13.98 | 14.75 | 381751 | 54503.50 | 4.60% | 0.00 |
| 2026-01-20 | 14.86 | 14.56 | -0.15 | -1.02% | 14.36 | 15.34 | 555283 | 81987.81 | 6.68% | 0.00 |
| 2026-01-19 | 14.42 | 14.71 | 0.27 | 1.87% | 14.20 | 15.45 | 648722 | 96551.33 | 7.81% | 0.00 |
| 2026-01-16 | 13.70 | 14.44 | 0.74 | 5.40% | 13.49 | 14.73 | 750255 | 106817.09 | 9.03% | 0.00 |
| 2026-01-15 | 12.73 | 13.70 | 0.86 | 6.70% | 12.64 | 13.88 | 826463 | 111705.34 | 9.95% | 0.00 |
| 2026-01-14 | 13.46 | 12.84 | -0.63 | -4.68% | 12.50 | 13.66 | 743505 | 96767.84 | 8.95% | 0.00 |
| 2026-01-13 | 14.00 | 13.47 | -0.89 | -6.20% | 13.37 | 14.18 | 584557 | 79609.29 | 7.04% | 0.00 |
| 2026-01-12 | 13.33 | 14.36 | 0.88 | 6.53% | 13.28 | 14.37 | 951710 | 133062.34 | 11.46% | 0.00 |
| 2026-01-09 | 14.00 | 13.48 | -0.43 | -3.09% | 13.20 | 14.38 | 854912 | 117015.06 | 10.29% | 94.82 |
| 2026-01-08 | 12.69 | 13.91 | 1.11 | 8.67% | 12.66 | 14.18 | 1122147 | 152129.66 | 13.51% | 21.00 |
| 2026-01-07 | 12.95 | 12.80 | 0.06 | 0.47% | 12.20 | 13.00 | 880317 | 111221.71 | 10.60% | 0.00 |
| 2026-01-06 | 12.00 | 12.74 | 1.44 | 12.74% | 12.00 | 13.56 | 1302298 | 168761.45 | 15.68% | 0.00 |
| 2026-01-05 | 11.40 | 11.30 | -0.12 | -1.05% | 11.16 | 11.50 | 302736 | 34251.77 | 3.64% | 0.00 |
| 2025-12-31 | 11.81 | 11.42 | -0.33 | -2.81% | 11.26 | 11.86 | 445662 | 51188.59 | 5.36% | 0.00 |
| 2025-12-30 | 11.17 | 11.75 | 0.51 | 4.54% | 11.05 | 11.99 | 599781 | 69602.63 | 7.22% | 0.00 |
| 2025-12-29 | 11.05 | 11.24 | 0.09 | 0.81% | 10.90 | 11.43 | 385259 | 43104.49 | 4.64% | 0.00 |
| 2025-12-26 | 11.68 | 11.15 | -0.79 | -6.62% | 11.08 | 11.68 | 523681 | 59078.97 | 6.30% | 0.00 |
| 2025-12-25 | 11.42 | 11.94 | 0.48 | 4.19% | 11.31 | 12.03 | 353996 | 41452.04 | 4.26% | 0.00 |
| 2025-12-24 | 11.58 | 11.46 | -0.10 | -0.87% | 11.04 | 11.59 | 279269 | 31540.67 | 3.36% | 0.00 |
| 2025-12-23 | 11.38 | 11.56 | 0.25 | 2.21% | 11.27 | 11.73 | 292886 | 33746.47 | 3.53% | 0.00 |
| 2025-12-22 | 11.20 | 11.31 | 0.23 | 2.08% | 11.08 | 11.58 | 292997 | 33429.92 | 3.53% | 0.00 |
| 2025-12-19 | 11.00 | 11.08 | 0.05 | 0.45% | 10.92 | 11.16 | 175905 | 19452.57 | 2.12% | 22.57 |
| 2025-12-18 | 10.80 | 11.03 | 0.12 | 1.10% | 10.80 | 11.24 | 263009 | 29216.81 | 3.17% | 0.00 |
| 2025-12-17 | 10.31 | 10.91 | 0.58 | 5.61% | 10.20 | 11.00 | 316449 | 33718.86 | 3.81% | 0.00 |
| 2025-12-16 | 10.43 | 10.33 | -0.15 | -1.43% | 10.15 | 10.46 | 144875 | 14933.79 | 1.74% | 0.00 |
| 2025-12-15 | 10.67 | 10.48 | -0.19 | -1.78% | 10.42 | 10.78 | 199978 | 21113.36 | 2.41% | 0.00 |
| 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 |
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。
