| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.03 | 7.18 | 0.18 | 2.57% | 7.02 | 7.24 | 150548 | 10764.39 | 1.97% | 0.00 |
| 2025-06-27 | 7.09 | 7.00 | 0.01 | 0.14% | 7.00 | 7.29 | 169882 | 12095.95 | 2.22% | 0.00 |
| 2025-06-26 | 10.13 | 9.97 | -0.10 | -0.99% | 9.94 | 10.16 | 113173 | 11370.23 | 2.07% | 2.00 |
| 2025-06-25 | 10.00 | 10.07 | 0.18 | 1.82% | 9.89 | 10.11 | 139457 | 13967.85 | 2.55% | 0.00 |
| 2025-06-24 | 9.51 | 9.89 | 0.45 | 4.77% | 9.44 | 9.91 | 149068 | 14490.98 | 2.73% | 0.00 |
| 2025-06-23 | 9.35 | 9.44 | 0.09 | 0.96% | 9.21 | 9.47 | 74384 | 6984.25 | 1.36% | 0.00 |
| 2025-06-20 | 9.52 | 9.35 | -0.03 | -0.32% | 9.33 | 9.84 | 136728 | 13050.68 | 2.50% | 0.00 |
| 2025-06-19 | 9.55 | 9.38 | 0.15 | 1.63% | 9.36 | 10.06 | 202912 | 19604.54 | 3.71% | 0.00 |
| 2025-06-18 | 9.21 | 9.23 | -0.02 | -0.22% | 9.13 | 9.32 | 57353 | 5294.43 | 1.05% | 0.00 |
| 2025-06-17 | 9.28 | 9.25 | -0.02 | -0.22% | 9.15 | 9.28 | 45962 | 4239.72 | 0.84% | 0.00 |
| 2025-06-16 | 9.11 | 9.27 | 0.13 | 1.42% | 9.01 | 9.30 | 81371 | 7464.26 | 1.49% | 0.00 |
| 2025-06-13 | 9.41 | 9.14 | -0.32 | -3.38% | 9.01 | 9.45 | 149724 | 13737.57 | 2.74% | 0.00 |
| 2025-06-12 | 9.59 | 9.46 | -0.13 | -1.36% | 9.41 | 9.59 | 72004 | 6814.49 | 1.32% | 0.00 |
| 2025-06-11 | 9.52 | 9.59 | 0.07 | 0.74% | 9.49 | 9.78 | 80055 | 7750.26 | 1.46% | 0.00 |
| 2025-06-10 | 9.72 | 9.52 | -0.20 | -2.06% | 9.44 | 9.76 | 95895 | 9204.33 | 1.75% | 0.00 |
| 2025-06-09 | 9.52 | 9.72 | 0.24 | 2.53% | 9.50 | 9.73 | 67382 | 6507.83 | 1.23% | 0.00 |
| 2025-06-06 | 9.55 | 9.48 | -0.04 | -0.42% | 9.43 | 9.57 | 38293 | 3626.62 | 0.70% | 0.00 |
| 2025-06-05 | 9.50 | 9.52 | -0.02 | -0.21% | 9.42 | 9.58 | 57529 | 5452.20 | 1.05% | 0.00 |
| 2025-06-04 | 9.44 | 9.54 | 0.16 | 1.71% | 9.42 | 9.62 | 66912 | 6380.13 | 1.22% | 0.00 |
| 2025-06-03 | 9.26 | 9.38 | 0.06 | 0.64% | 9.26 | 9.39 | 39174 | 3664.22 | 0.72% | 0.00 |
| 2025-05-30 | 9.51 | 9.32 | -0.25 | -2.61% | 9.26 | 9.51 | 70769 | 6617.52 | 1.29% | 0.00 |
| 2025-05-29 | 9.45 | 9.57 | 0.12 | 1.27% | 9.44 | 9.63 | 85954 | 8197.34 | 1.57% | 0.00 |
| 2025-05-28 | 9.77 | 9.45 | -0.32 | -3.28% | 9.38 | 9.85 | 97856 | 9360.50 | 1.79% | 0.00 |
| 2025-05-27 | 9.91 | 9.77 | -0.20 | -2.01% | 9.71 | 9.93 | 73432 | 7180.82 | 1.34% | 0.00 |
| 2025-05-26 | 9.81 | 9.97 | 0.10 | 1.01% | 9.77 | 10.13 | 69402 | 6897.97 | 1.27% | 0.00 |
| 2025-05-23 | 10.09 | 9.87 | -0.20 | -1.99% | 9.85 | 10.16 | 91174 | 9127.63 | 1.67% | 0.00 |
| 2025-05-22 | 10.17 | 10.07 | -0.16 | -1.56% | 10.05 | 10.27 | 70831 | 7185.81 | 1.30% | 0.00 |
| 2025-05-21 | 10.39 | 10.23 | -0.13 | -1.25% | 10.16 | 10.46 | 88312 | 9064.37 | 1.62% | 0.00 |
| 2025-05-20 | 10.42 | 10.36 | -0.13 | -1.24% | 10.22 | 10.52 | 119742 | 12410.67 | 2.19% | 0.00 |
| 2025-05-19 | 10.85 | 10.49 | -0.33 | -3.05% | 10.41 | 10.96 | 153057 | 16150.68 | 2.80% | 0.00 |
| 2025-05-16 | 10.07 | 10.82 | 0.71 | 7.02% | 10.03 | 11.05 | 301606 | 32177.86 | 5.52% | 0.00 |
| 2025-05-15 | 10.27 | 10.11 | -0.14 | -1.37% | 9.95 | 10.27 | 142784 | 14384.39 | 2.61% | 0.00 |
| 2025-05-14 | 10.36 | 10.25 | -0.21 | -2.01% | 10.10 | 10.40 | 162434 | 16625.22 | 2.97% | 8.00 |
| 2025-05-13 | 10.53 | 10.46 | 0.04 | 0.38% | 10.42 | 10.88 | 235216 | 25040.20 | 4.30% | 0.00 |
| 2025-05-12 | 10.52 | 10.42 | 0.13 | 1.26% | 10.16 | 10.55 | 192494 | 19935.17 | 3.52% | 0.00 |
| 2025-05-09 | 10.85 | 10.29 | -0.44 | -4.10% | 10.22 | 10.88 | 450168 | 47041.64 | 8.23% | 0.00 |
| 2025-05-08 | 8.90 | 10.73 | 1.79 | 20.02% | 8.90 | 10.73 | 443236 | 45329.49 | 8.11% | 0.00 |
| 2025-05-07 | 9.09 | 8.94 | -0.07 | -0.78% | 8.91 | 9.17 | 87178 | 7868.03 | 1.59% | 0.00 |
| 2025-05-06 | 8.80 | 9.01 | 0.33 | 3.80% | 8.75 | 9.01 | 100736 | 8942.71 | 1.84% | 20.00 |
| 2025-04-30 | 8.56 | 8.68 | 0.11 | 1.28% | 8.53 | 8.81 | 87041 | 7572.00 | 1.59% | 0.00 |
| 2025-04-29 | 8.54 | 8.57 | 0.04 | 0.47% | 8.48 | 8.75 | 73960 | 6380.34 | 1.35% | 0.00 |
| 2025-04-28 | 8.56 | 8.53 | -0.14 | -1.61% | 8.53 | 8.65 | 47790 | 4096.38 | 0.87% | 0.00 |
| 2025-04-25 | 8.75 | 8.67 | -0.05 | -0.57% | 8.66 | 8.79 | 43109 | 3755.79 | 0.79% | 0.00 |
| 2025-04-24 | 8.80 | 8.72 | 0.01 | 0.11% | 8.64 | 8.90 | 88263 | 7732.15 | 1.61% | 0.00 |
| 2025-04-23 | 8.62 | 8.71 | 0.13 | 1.52% | 8.57 | 8.74 | 71846 | 6226.61 | 1.31% | 0.00 |
| 2025-04-22 | 8.61 | 8.58 | -0.04 | -0.46% | 8.52 | 8.64 | 54386 | 4657.74 | 0.99% | 0.00 |
| 2025-04-21 | 8.65 | 8.62 | 0.02 | 0.23% | 8.51 | 8.67 | 60250 | 5181.18 | 1.10% | 0.00 |
| 2025-04-18 | 8.67 | 8.60 | -0.07 | -0.81% | 8.53 | 8.70 | 41323 | 3552.33 | 0.76% | 0.00 |
| 2025-04-17 | 8.58 | 8.67 | 0.03 | 0.35% | 8.51 | 8.72 | 42416 | 3682.29 | 0.78% | 0.00 |
| 2025-04-16 | 8.85 | 8.64 | -0.21 | -2.37% | 8.49 | 8.85 | 64085 | 5541.81 | 1.17% | 0.00 |
| 2025-04-15 | 8.96 | 8.85 | -0.08 | -0.90% | 8.78 | 8.99 | 57818 | 5108.30 | 1.06% | 0.00 |
| 2025-04-14 | 8.97 | 8.93 | 0.08 | 0.90% | 8.89 | 9.13 | 92110 | 8288.02 | 1.68% | 0.00 |
| 2025-04-11 | 8.78 | 8.85 | -0.05 | -0.56% | 8.78 | 8.96 | 109317 | 9698.79 | 2.00% | 0.00 |
| 2025-04-10 | 8.80 | 8.90 | 0.30 | 3.49% | 8.80 | 9.07 | 118765 | 10592.13 | 2.17% | 0.00 |
| 2025-04-09 | 8.34 | 8.60 | 0.06 | 0.70% | 7.90 | 8.73 | 127205 | 10606.75 | 2.33% | 0.00 |
| 2025-04-08 | 8.25 | 8.54 | 0.24 | 2.89% | 8.25 | 8.76 | 141358 | 12035.25 | 2.59% | 50.08 |
| 2025-04-07 | 9.64 | 8.30 | -2.04 | -19.73% | 8.27 | 9.64 | 231037 | 20359.49 | 4.23% | 0.00 |
| 2025-04-03 | 10.50 | 10.34 | -0.32 | -3.00% | 10.32 | 10.75 | 98037 | 10252.13 | 1.79% | 0.00 |
| 2025-04-02 | 10.73 | 10.66 | -0.07 | -0.65% | 10.62 | 10.81 | 45824 | 4902.44 | 0.84% | 0.00 |
| 2025-04-01 | 10.62 | 10.73 | 0.09 | 0.85% | 10.62 | 10.93 | 64489 | 6961.46 | 1.18% | 0.00 |
| 2025-03-31 | 10.87 | 10.64 | -0.24 | -2.21% | 10.52 | 10.91 | 87442 | 9331.05 | 1.60% | 0.00 |
| 2025-03-28 | 11.07 | 10.88 | -0.19 | -1.72% | 10.87 | 11.32 | 91206 | 10078.00 | 1.67% | 0.00 |
| 2025-03-27 | 11.26 | 11.07 | -0.19 | -1.69% | 10.96 | 11.26 | 88657 | 9817.96 | 1.62% | 0.00 |
| 2025-03-26 | 11.15 | 11.26 | 0.14 | 1.26% | 11.03 | 11.50 | 134198 | 15157.96 | 2.45% | 0.00 |
| 2025-03-25 | 10.87 | 11.12 | 0.24 | 2.21% | 10.81 | 11.17 | 121774 | 13452.00 | 2.23% | 0.00 |
| 2025-03-24 | 11.33 | 10.88 | -0.38 | -3.37% | 10.67 | 11.34 | 159710 | 17453.78 | 2.92% | 0.00 |
| 2025-03-21 | 11.60 | 11.26 | -0.30 | -2.60% | 11.24 | 11.73 | 143338 | 16384.63 | 2.62% | 5.00 |
| 2025-03-20 | 12.00 | 11.56 | -0.34 | -2.86% | 11.52 | 12.02 | 187170 | 21873.05 | 3.42% | 0.00 |
| 2025-03-19 | 11.16 | 11.90 | 0.90 | 8.18% | 11.05 | 12.67 | 452884 | 53774.18 | 8.28% | 20.00 |
| 2025-03-18 | 10.96 | 11.00 | 0.05 | 0.46% | 10.90 | 11.04 | 78127 | 8573.23 | 1.43% | 0.00 |
| 2025-03-17 | 11.05 | 10.95 | -0.10 | -0.90% | 10.90 | 11.21 | 115939 | 12748.93 | 2.12% | 0.00 |
| 2025-03-14 | 10.94 | 11.05 | 0.15 | 1.38% | 10.71 | 11.16 | 167018 | 18316.86 | 3.05% | 0.00 |
| 2025-03-13 | 10.72 | 10.90 | 0.11 | 1.02% | 10.62 | 11.03 | 187439 | 20378.63 | 3.43% | 0.00 |
| 2025-03-12 | 10.89 | 10.79 | -0.15 | -1.37% | 10.71 | 10.94 | 103183 | 11144.13 | 1.89% | 0.00 |
| 2025-03-11 | 10.54 | 10.94 | 0.31 | 2.92% | 10.45 | 10.95 | 145155 | 15530.20 | 2.65% | 0.00 |
| 2025-03-10 | 10.40 | 10.63 | 0.19 | 1.82% | 10.40 | 10.68 | 95026 | 10028.16 | 1.74% | 0.00 |
| 2025-03-07 | 10.56 | 10.44 | -0.18 | -1.69% | 10.35 | 10.61 | 86788 | 9081.63 | 1.59% | 0.00 |
| 2025-03-06 | 10.46 | 10.62 | 0.21 | 2.02% | 10.40 | 10.65 | 108283 | 11419.40 | 1.98% | 0.00 |
| 2025-03-05 | 10.60 | 10.41 | -0.21 | -1.98% | 10.23 | 10.61 | 95238 | 9864.24 | 1.74% | 0.00 |
| 2025-03-04 | 10.60 | 10.62 | -0.04 | -0.38% | 10.47 | 10.73 | 95401 | 10071.35 | 1.74% | 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。
