| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 11.22 | 10.71 | -0.50 | -4.46% | 10.58 | 11.32 | 493123 | 53393.27 | 6.44% | 0.00 |
| 2025-08-13 | 11.32 | 11.21 | -0.32 | -2.78% | 10.99 | 11.45 | 546870 | 61190.12 | 7.14% | 0.00 |
| 2025-08-12 | 12.12 | 11.53 | -0.58 | -4.79% | 11.08 | 12.19 | 745810 | 85750.58 | 9.74% | 0.00 |
| 2025-08-11 | 12.36 | 12.11 | -0.37 | -2.96% | 11.86 | 12.38 | 492614 | 59499.58 | 6.44% | 0.00 |
| 2025-08-08 | 12.18 | 12.48 | 0.48 | 4.00% | 11.82 | 12.87 | 726132 | 89783.17 | 9.49% | 0.00 |
| 2025-08-07 | 12.24 | 12.00 | -0.24 | -1.96% | 11.85 | 12.65 | 744875 | 90621.64 | 9.73% | 0.00 |
| 2025-08-06 | 11.95 | 12.24 | 0.89 | 7.84% | 11.66 | 12.80 | 992493 | 120917.91 | 12.97% | 0.00 |
| 2025-08-05 | 10.70 | 11.35 | 0.65 | 6.07% | 10.70 | 11.50 | 586127 | 65473.25 | 7.66% | 7.00 |
| 2025-08-04 | 10.66 | 10.70 | 0.04 | 0.38% | 10.39 | 10.77 | 311037 | 32996.27 | 4.06% | 0.00 |
| 2025-08-01 | 10.40 | 10.66 | 0.20 | 1.91% | 10.18 | 11.29 | 600365 | 64641.18 | 7.84% | 0.00 |
| 2025-07-31 | 10.63 | 10.46 | -0.14 | -1.32% | 10.28 | 11.34 | 488380 | 52070.59 | 6.38% | 0.00 |
| 2025-07-30 | 10.97 | 10.60 | -0.40 | -3.64% | 10.40 | 11.04 | 536988 | 57393.67 | 7.02% | 0.00 |
| 2025-07-29 | 10.28 | 11.00 | 0.84 | 8.27% | 10.25 | 11.69 | 822355 | 89963.07 | 10.74% | 10.00 |
| 2025-07-28 | 9.66 | 10.16 | 0.62 | 6.50% | 9.54 | 10.17 | 502819 | 49737.09 | 6.57% | 0.00 |
| 2025-07-25 | 9.05 | 9.54 | 0.46 | 5.07% | 8.97 | 9.60 | 387202 | 35953.88 | 5.06% | 0.00 |
| 2025-07-24 | 8.61 | 9.08 | 0.44 | 5.09% | 8.59 | 9.26 | 394115 | 35484.52 | 5.15% | 0.00 |
| 2025-07-23 | 8.70 | 8.64 | -0.12 | -1.37% | 8.53 | 8.87 | 282093 | 24473.31 | 3.69% | 0.00 |
| 2025-07-22 | 8.53 | 8.76 | 0.23 | 2.70% | 8.45 | 8.79 | 320006 | 27674.06 | 4.18% | 0.00 |
| 2025-07-21 | 8.30 | 8.53 | 0.34 | 4.15% | 8.15 | 8.68 | 340673 | 28911.54 | 4.45% | 17.00 |
| 2025-07-18 | 8.17 | 8.19 | 0.11 | 1.36% | 8.13 | 8.57 | 386513 | 32196.02 | 5.05% | 0.00 |
| 2025-07-17 | 7.86 | 8.08 | 0.30 | 3.86% | 7.72 | 8.12 | 334756 | 26585.15 | 4.37% | 0.00 |
| 2025-07-16 | 7.33 | 7.78 | 0.46 | 6.28% | 7.27 | 8.06 | 499002 | 38624.79 | 6.52% | 0.00 |
| 2025-07-15 | 7.41 | 7.32 | -0.07 | -0.95% | 7.18 | 7.45 | 159509 | 11655.63 | 2.08% | 0.00 |
| 2025-07-14 | 7.42 | 7.39 | 0.01 | 0.14% | 7.33 | 7.45 | 109026 | 8053.02 | 1.42% | 0.00 |
| 2025-07-11 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.46 | 130244 | 9626.12 | 1.70% | 0.00 |
| 2025-07-10 | 7.38 | 7.43 | 0.05 | 0.68% | 7.36 | 7.53 | 153686 | 11450.70 | 2.01% | 0.00 |
| 2025-07-09 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.57 | 126402 | 9382.53 | 1.65% | 0.00 |
| 2025-07-08 | 7.14 | 7.45 | 0.30 | 4.20% | 7.13 | 7.54 | 254747 | 18837.98 | 3.33% | 0.00 |
| 2025-07-07 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.18 | 85417 | 6090.61 | 1.12% | 0.00 |
| 2025-07-04 | 7.35 | 7.12 | -0.13 | -1.79% | 7.08 | 7.42 | 170873 | 12269.23 | 2.23% | 0.00 |
| 2025-07-03 | 7.28 | 7.25 | -0.06 | -0.82% | 7.15 | 7.31 | 139262 | 10049.09 | 1.82% | 0.00 |
| 2025-07-02 | 7.15 | 7.31 | 0.16 | 2.24% | 7.11 | 7.35 | 205667 | 14878.62 | 2.69% | 0.00 |
| 2025-07-01 | 7.12 | 7.15 | -0.03 | -0.42% | 7.10 | 7.23 | 107977 | 7720.21 | 1.41% | 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。
