| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 10.70 | 10.66 | -0.05 | -0.47% | 10.60 | 10.95 | 111351 | 12024.01 | 2.04% | 0.00 |
| 2025-02-28 | 11.10 | 10.71 | -0.42 | -3.77% | 10.64 | 11.13 | 127653 | 13886.74 | 2.33% | 0.00 |
| 2025-02-27 | 11.25 | 11.13 | -0.24 | -2.11% | 10.95 | 11.32 | 151616 | 16877.53 | 2.77% | 0.00 |
| 2025-02-26 | 10.56 | 11.37 | 0.82 | 7.77% | 10.56 | 11.37 | 264100 | 29253.25 | 4.83% | 0.00 |
| 2025-02-25 | 10.20 | 10.55 | 0.22 | 2.13% | 10.16 | 10.62 | 140299 | 14690.15 | 2.57% | 0.00 |
| 2025-02-24 | 10.28 | 10.33 | 0.01 | 0.10% | 10.16 | 10.43 | 101346 | 10425.03 | 1.85% | 0.00 |
| 2025-02-21 | 10.20 | 10.32 | 0.07 | 0.68% | 10.11 | 10.36 | 104317 | 10701.13 | 1.91% | 0.00 |
| 2025-02-20 | 10.30 | 10.25 | -0.06 | -0.58% | 10.13 | 10.36 | 72717 | 7434.58 | 1.33% | 0.00 |
| 2025-02-19 | 10.02 | 10.31 | 0.22 | 2.18% | 10.01 | 10.35 | 78210 | 7989.04 | 1.43% | 0.00 |
| 2025-02-18 | 10.35 | 10.09 | -0.21 | -2.04% | 10.02 | 10.38 | 78706 | 8029.99 | 1.44% | 0.00 |
| 2025-02-17 | 10.41 | 10.30 | -0.10 | -0.96% | 10.24 | 10.50 | 98616 | 10198.88 | 1.80% | 0.00 |
| 2025-02-14 | 10.48 | 10.40 | -0.08 | -0.76% | 10.38 | 10.69 | 75674 | 7975.28 | 1.38% | 0.00 |
| 2025-02-13 | 10.56 | 10.48 | -0.05 | -0.47% | 10.46 | 10.66 | 66318 | 6993.45 | 1.21% | 0.00 |
| 2025-02-12 | 10.37 | 10.53 | 0.16 | 1.54% | 10.34 | 10.57 | 63719 | 6656.74 | 1.17% | 0.00 |
| 2025-02-11 | 10.50 | 10.37 | -0.20 | -1.89% | 10.28 | 10.57 | 72312 | 7496.74 | 1.32% | 0.00 |
| 2025-02-10 | 10.64 | 10.57 | 0.05 | 0.48% | 10.36 | 10.67 | 88234 | 9256.03 | 1.61% | 0.00 |
| 2025-02-07 | 10.21 | 10.52 | 0.30 | 2.94% | 10.16 | 10.69 | 119124 | 12504.79 | 2.18% | 0.00 |
| 2025-02-06 | 10.00 | 10.22 | 0.18 | 1.79% | 9.85 | 10.30 | 113741 | 11537.69 | 2.08% | 0.00 |
| 2025-02-05 | 10.04 | 10.04 | 0.06 | 0.60% | 9.94 | 10.18 | 62749 | 6316.08 | 1.15% | 0.00 |
| 2025-01-27 | 10.44 | 9.98 | -0.89 | -8.19% | 9.98 | 10.56 | 152012 | 15444.06 | 2.78% | 0.00 |
| 2025-01-24 | 10.67 | 10.87 | 0.19 | 1.78% | 10.65 | 10.90 | 51894 | 5608.15 | 0.95% | 0.00 |
| 2025-01-23 | 10.68 | 10.68 | 0.12 | 1.14% | 10.65 | 10.92 | 52033 | 5622.26 | 0.95% | 0.00 |
| 2025-01-22 | 10.68 | 10.56 | -0.15 | -1.40% | 10.47 | 10.72 | 38636 | 4080.59 | 0.71% | 0.00 |
| 2025-01-21 | 10.92 | 10.71 | -0.18 | -1.65% | 10.65 | 10.96 | 37535 | 4029.65 | 0.69% | 0.00 |
| 2025-01-20 | 10.80 | 10.89 | 0.16 | 1.49% | 10.80 | 10.96 | 51366 | 5596.32 | 0.94% | 0.00 |
| 2025-01-17 | 10.75 | 10.73 | -0.07 | -0.65% | 10.62 | 10.89 | 35475 | 3806.91 | 0.65% | 0.00 |
| 2025-01-16 | 10.75 | 10.80 | 0.11 | 1.03% | 10.70 | 11.01 | 55211 | 5986.38 | 1.01% | 0.00 |
| 2025-01-15 | 10.75 | 10.69 | -0.04 | -0.37% | 10.51 | 10.85 | 66350 | 7085.07 | 1.21% | 0.00 |
| 2025-01-14 | 10.27 | 10.73 | 0.50 | 4.89% | 10.21 | 10.74 | 69755 | 7326.32 | 1.28% | 0.00 |
| 2025-01-13 | 9.95 | 10.23 | 0.22 | 2.20% | 9.92 | 10.28 | 46081 | 4676.82 | 0.84% | 0.00 |
| 2025-01-10 | 10.30 | 10.01 | -0.31 | -3.00% | 10.01 | 10.45 | 45580 | 4652.58 | 0.83% | 0.00 |
| 2025-01-09 | 10.31 | 10.32 | -0.03 | -0.29% | 10.26 | 10.45 | 32587 | 3383.77 | 0.60% | 0.00 |
| 2025-01-08 | 10.55 | 10.35 | -0.25 | -2.36% | 10.10 | 10.58 | 63366 | 6535.22 | 1.16% | 0.00 |
| 2025-01-07 | 10.50 | 10.60 | 0.05 | 0.47% | 10.44 | 10.63 | 37471 | 3954.03 | 0.69% | 0.00 |
| 2025-01-06 | 10.45 | 10.55 | 0.17 | 1.64% | 10.30 | 10.67 | 50114 | 5261.61 | 0.92% | 0.00 |
| 2025-01-03 | 10.81 | 10.38 | -0.39 | -3.62% | 10.35 | 10.89 | 64762 | 6870.47 | 1.18% | 0.00 |
| 2025-01-02 | 11.18 | 10.77 | -0.41 | -3.67% | 10.69 | 11.25 | 60936 | 6681.17 | 1.18% | 0.00 |
| 2024-12-31 | 11.60 | 11.18 | -0.29 | -2.53% | 11.17 | 11.60 | 48035 | 5452.79 | 0.93% | 0.00 |
| 2024-12-30 | 11.54 | 11.47 | -0.08 | -0.69% | 11.38 | 11.58 | 42564 | 4890.69 | 0.82% | 0.00 |
| 2024-12-27 | 11.54 | 11.55 | 0.04 | 0.35% | 11.41 | 11.68 | 42815 | 4959.99 | 0.83% | 0.00 |
| 2024-12-26 | 11.48 | 11.51 | 0.01 | 0.09% | 11.47 | 11.66 | 36751 | 4255.67 | 0.71% | 0.00 |
| 2024-12-25 | 11.66 | 11.50 | -0.15 | -1.29% | 11.43 | 11.74 | 43950 | 5060.79 | 0.85% | 0.00 |
| 2024-12-24 | 11.51 | 11.65 | 0.15 | 1.30% | 11.51 | 11.77 | 47670 | 5558.20 | 0.92% | 0.00 |
| 2024-12-23 | 11.75 | 11.50 | -0.25 | -2.13% | 11.48 | 11.80 | 60719 | 7056.98 | 1.17% | 0.00 |
| 2024-12-20 | 11.78 | 11.75 | -0.05 | -0.42% | 11.74 | 11.90 | 48501 | 5733.63 | 0.94% | 0.00 |
| 2024-12-19 | 11.88 | 11.80 | -0.22 | -1.83% | 11.55 | 11.94 | 75862 | 8908.82 | 1.47% | 0.00 |
| 2024-12-18 | 12.19 | 12.02 | -0.15 | -1.23% | 11.94 | 12.21 | 59487 | 7181.37 | 1.15% | 0.00 |
| 2024-12-17 | 12.14 | 12.17 | -0.07 | -0.57% | 12.04 | 12.30 | 55563 | 6760.18 | 1.07% | 0.00 |
| 2024-12-16 | 12.38 | 12.24 | -0.12 | -0.97% | 12.19 | 12.38 | 54636 | 6701.07 | 1.06% | 0.00 |
| 2024-12-13 | 12.89 | 12.36 | -0.57 | -4.41% | 12.33 | 12.89 | 114273 | 14312.01 | 2.21% | 0.00 |
| 2024-12-12 | 12.89 | 12.93 | 0.04 | 0.31% | 12.76 | 12.97 | 77934 | 10032.69 | 1.51% | 0.00 |
| 2024-12-11 | 12.93 | 12.89 | -0.01 | -0.08% | 12.85 | 13.02 | 67760 | 8757.38 | 1.31% | 0.00 |
| 2024-12-10 | 13.26 | 12.90 | 0.05 | 0.39% | 12.88 | 13.35 | 111757 | 14648.26 | 2.16% | 0.00 |
| 2024-12-09 | 13.05 | 12.85 | -0.20 | -1.53% | 12.78 | 13.07 | 65888 | 8513.83 | 1.27% | 0.00 |
| 2024-12-06 | 12.86 | 13.05 | 0.15 | 1.16% | 12.71 | 13.06 | 87041 | 11230.36 | 1.68% | 0.00 |
| 2024-12-05 | 12.73 | 12.90 | 0.17 | 1.34% | 12.68 | 13.00 | 49528 | 6378.15 | 0.96% | 0.00 |
| 2024-12-04 | 13.02 | 12.73 | -0.29 | -2.23% | 12.66 | 13.05 | 72033 | 9252.20 | 1.39% | 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。
