| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 13.90 | 13.45 | -0.48 | -3.45% | 13.36 | 14.10 | 288872 | 39456.80 | 3.48% | 0.00 |
| 2026-03-25 | 14.20 | 13.93 | 0.00 | 0.00% | 13.69 | 14.53 | 423247 | 59545.00 | 5.09% | 0.00 |
| 2026-03-24 | 14.30 | 13.93 | 0.07 | 0.51% | 13.04 | 14.40 | 424367 | 57852.23 | 5.11% | 0.00 |
| 2026-03-23 | 14.69 | 13.86 | -1.13 | -7.54% | 13.69 | 15.18 | 506964 | 73272.76 | 6.10% | 0.00 |
| 2026-03-20 | 14.68 | 14.99 | 0.37 | 2.53% | 14.45 | 16.13 | 541988 | 82861.29 | 6.52% | 0.00 |
| 2026-03-19 | 14.90 | 14.62 | -0.64 | -4.19% | 14.50 | 15.06 | 326108 | 48122.91 | 3.93% | 0.00 |
| 2026-03-18 | 14.95 | 15.26 | 0.35 | 2.35% | 14.52 | 15.28 | 273009 | 40912.11 | 3.29% | 0.00 |
| 2026-03-17 | 15.30 | 14.91 | -0.24 | -1.58% | 14.91 | 15.70 | 338243 | 51796.10 | 4.07% | 0.00 |
| 2026-03-16 | 16.26 | 15.15 | -1.27 | -7.73% | 14.95 | 16.36 | 609317 | 93544.66 | 7.33% | 0.00 |
| 2026-03-13 | 16.13 | 16.42 | 0.22 | 1.36% | 15.79 | 17.00 | 459374 | 75569.54 | 5.53% | 0.00 |
| 2026-03-12 | 16.89 | 16.20 | -0.70 | -4.14% | 15.91 | 16.94 | 401260 | 65655.72 | 4.83% | 0.00 |
| 2026-03-11 | 17.00 | 16.90 | -0.05 | -0.29% | 16.83 | 17.65 | 471168 | 81099.32 | 5.67% | 0.00 |
| 2026-03-10 | 15.44 | 16.95 | 1.77 | 11.66% | 15.11 | 17.16 | 650530 | 104937.96 | 7.83% | 6.00 |
| 2026-03-09 | 15.00 | 15.18 | -0.59 | -3.74% | 14.70 | 15.29 | 460655 | 69053.40 | 5.54% | 9.64 |
| 2026-03-06 | 15.79 | 15.77 | -0.08 | -0.50% | 15.52 | 15.93 | 315497 | 49614.77 | 3.80% | 0.00 |
| 2026-03-05 | 16.37 | 15.85 | -0.07 | -0.44% | 15.68 | 16.50 | 439337 | 70531.59 | 5.29% | 10.00 |
| 2026-03-04 | 15.96 | 15.92 | -0.26 | -1.61% | 15.82 | 16.60 | 482620 | 77950.74 | 5.81% | 22.00 |
| 2026-03-03 | 16.88 | 16.18 | -1.05 | -6.09% | 15.94 | 17.38 | 714377 | 117230.81 | 8.60% | 2.00 |
| 2026-03-02 | 16.99 | 17.23 | -0.18 | -1.03% | 16.99 | 18.59 | 951685 | 169593.66 | 11.46% | 0.00 |
| 2026-02-27 | 16.49 | 17.41 | 0.90 | 5.45% | 16.19 | 17.64 | 780058 | 131921.09 | 9.39% | 0.00 |
| 2026-02-26 | 16.21 | 16.51 | -0.17 | -1.02% | 15.80 | 16.70 | 642843 | 104528.91 | 7.74% | 12.00 |
| 2026-02-25 | 15.10 | 16.68 | 1.78 | 11.95% | 15.10 | 17.33 | 1285857 | 213437.25 | 15.48% | 18.42 |
| 2026-02-24 | 14.61 | 14.90 | 0.28 | 1.92% | 14.03 | 15.25 | 649805 | 95837.79 | 7.82% | 62.87 |
| 2026-02-13 | 14.01 | 14.62 | 0.36 | 2.52% | 14.01 | 15.49 | 806520 | 120413.53 | 9.71% | 0.00 |
| 2026-02-12 | 14.13 | 14.26 | 0.12 | 0.85% | 13.99 | 14.38 | 301384 | 42734.46 | 3.63% | 0.00 |
| 2026-02-11 | 14.25 | 14.14 | -0.24 | -1.67% | 14.10 | 14.62 | 339440 | 48464.15 | 4.09% | 6.94 |
| 2026-02-10 | 14.72 | 14.38 | -0.75 | -4.96% | 14.19 | 15.00 | 556194 | 80316.07 | 6.69% | 0.00 |
| 2026-02-09 | 14.98 | 15.13 | 0.73 | 5.07% | 14.72 | 15.65 | 745577 | 113237.57 | 8.97% | 32.85 |
| 2026-02-06 | 13.86 | 14.40 | 0.20 | 1.41% | 13.73 | 14.83 | 588099 | 84201.48 | 7.08% | 27.77 |
| 2026-02-05 | 14.90 | 14.20 | -1.46 | -9.32% | 13.98 | 14.97 | 762299 | 109333.93 | 9.18% | 13.39 |
| 2026-02-04 | 15.60 | 15.66 | 0.36 | 2.35% | 15.05 | 15.85 | 931122 | 144689.38 | 11.21% | 50.00 |
| 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 |
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。
