| 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 | 37.17 | 37.53 | 0.78 | 2.12% | 36.53 | 37.59 | 178539 | 66347.70 | 2.95% |
| 2026-02-02 | 37.88 | 36.75 | -1.29 | -3.39% | 36.72 | 38.20 | 188204 | 70468.66 | 3.11% |
| 2026-01-30 | 38.60 | 38.04 | -0.80 | -2.06% | 37.71 | 39.20 | 170835 | 65365.46 | 2.82% |
| 2026-01-29 | 39.46 | 38.84 | -0.96 | -2.41% | 38.50 | 40.10 | 205037 | 80504.76 | 3.39% |
| 2026-01-28 | 40.04 | 39.80 | 0.36 | 0.91% | 39.75 | 40.80 | 275615 | 110973.93 | 4.56% |
| 2026-01-27 | 39.77 | 39.44 | -0.33 | -0.83% | 38.58 | 40.07 | 204440 | 79865.41 | 3.38% |
| 2026-01-26 | 40.50 | 39.77 | -0.61 | -1.51% | 39.24 | 41.64 | 256643 | 103405.88 | 4.24% |
| 2026-01-23 | 40.60 | 40.38 | -0.24 | -0.59% | 40.06 | 40.72 | 179625 | 72411.11 | 2.97% |
| 2026-01-22 | 40.50 | 40.62 | 0.62 | 1.55% | 40.30 | 41.95 | 248082 | 101763.57 | 4.10% |
| 2026-01-21 | 39.22 | 40.00 | 0.21 | 0.53% | 39.22 | 40.48 | 148316 | 59350.73 | 2.45% |
| 2026-01-20 | 40.39 | 39.79 | -0.60 | -1.49% | 39.41 | 40.68 | 184089 | 73464.47 | 3.04% |
| 2026-01-19 | 40.86 | 40.39 | -0.73 | -1.78% | 40.22 | 41.08 | 191046 | 77464.09 | 3.16% |
| 2026-01-16 | 41.50 | 41.12 | -0.60 | -1.44% | 40.22 | 41.89 | 287377 | 117926.35 | 4.75% |
| 2026-01-15 | 42.06 | 41.72 | -0.16 | -0.38% | 41.40 | 42.58 | 264406 | 110823.17 | 4.37% |
| 2026-01-14 | 41.35 | 41.88 | 1.05 | 2.57% | 41.08 | 42.68 | 391978 | 164413.56 | 6.48% |
| 2026-01-13 | 42.58 | 40.83 | -1.57 | -3.70% | 40.76 | 42.61 | 330210 | 137101.41 | 5.46% |
| 2026-01-12 | 41.40 | 42.40 | 1.30 | 3.16% | 41.12 | 42.48 | 415737 | 174882.62 | 6.87% |
| 2026-01-09 | 40.05 | 41.10 | 0.87 | 2.16% | 39.93 | 41.11 | 291865 | 118669.16 | 4.83% |
| 2026-01-08 | 39.49 | 40.23 | 0.66 | 1.67% | 39.44 | 40.88 | 316350 | 127551.10 | 5.23% |
| 2026-01-07 | 40.10 | 39.57 | -0.39 | -0.98% | 39.44 | 40.18 | 193457 | 76830.30 | 3.20% |
| 2026-01-06 | 39.62 | 39.96 | 0.39 | 0.99% | 39.35 | 39.99 | 211627 | 84111.42 | 3.50% |
| 2026-01-05 | 39.00 | 39.57 | 0.66 | 1.70% | 38.82 | 39.58 | 160004 | 62986.24 | 2.65% |
| 2025-12-31 | 39.28 | 38.91 | -0.37 | -0.94% | 38.83 | 39.49 | 136944 | 53500.56 | 2.26% |
| 2025-12-30 | 39.19 | 39.28 | 0.04 | 0.10% | 39.00 | 40.15 | 176924 | 69844.50 | 2.93% |
| 2025-12-29 | 40.21 | 39.24 | 0.80 | 2.08% | 38.99 | 40.88 | 316966 | 126269.62 | 5.24% |
| 2025-12-26 | 38.45 | 38.44 | -0.01 | -0.03% | 38.21 | 38.92 | 156463 | 60391.05 | 2.59% |
| 2025-12-25 | 38.08 | 38.45 | 0.23 | 0.60% | 38.00 | 38.65 | 139922 | 53798.25 | 2.31% |
| 2025-12-24 | 37.68 | 38.22 | 0.56 | 1.49% | 37.54 | 38.29 | 145783 | 55399.21 | 2.41% |
| 2025-12-23 | 37.83 | 37.66 | -0.13 | -0.34% | 37.58 | 38.45 | 233012 | 88364.73 | 3.85% |
| 2025-12-22 | 37.86 | 37.79 | -0.07 | -0.18% | 37.73 | 38.30 | 139991 | 53203.48 | 2.31% |
| 2025-12-19 | 37.46 | 37.86 | 0.42 | 1.12% | 37.46 | 37.97 | 80133 | 30300.55 | 1.33% |
| 2025-12-18 | 37.37 | 37.44 | -0.25 | -0.66% | 37.28 | 38.00 | 80894 | 30502.57 | 1.34% |
| 2025-12-17 | 37.03 | 37.69 | 0.69 | 1.86% | 36.75 | 37.89 | 109537 | 40854.33 | 1.81% |
| 2025-12-16 | 38.09 | 37.00 | -1.11 | -2.91% | 36.79 | 38.09 | 131808 | 49004.49 | 2.18% |
| 2025-12-15 | 38.38 | 38.11 | -0.64 | -1.65% | 38.05 | 38.66 | 91657 | 35092.70 | 1.52% |
| 2025-12-12 | 38.40 | 38.75 | 0.30 | 0.78% | 38.28 | 38.87 | 95952 | 37081.33 | 1.59% |
| 2025-12-11 | 39.21 | 38.45 | -0.75 | -1.91% | 38.41 | 39.22 | 120670 | 46680.31 | 2.00% |
| 2025-12-10 | 39.01 | 39.20 | -0.21 | -0.53% | 38.65 | 39.39 | 126638 | 49317.16 | 2.09% |
| 2025-12-09 | 40.12 | 39.41 | -0.12 | -0.30% | 39.33 | 41.00 | 175995 | 70319.34 | 2.91% |
| 2025-12-08 | 39.12 | 39.53 | 0.44 | 1.13% | 39.12 | 40.13 | 156798 | 62011.35 | 2.59% |
| 2025-12-05 | 39.15 | 39.09 | -0.01 | -0.03% | 38.22 | 39.19 | 152596 | 59120.72 | 2.52% |
| 2025-12-04 | 38.88 | 39.10 | 0.09 | 0.23% | 38.35 | 39.10 | 127194 | 49379.31 | 2.10% |
| 2025-12-03 | 41.06 | 39.01 | -2.12 | -5.15% | 38.83 | 41.06 | 303219 | 120038.90 | 5.01% |
| 2025-12-02 | 41.51 | 41.13 | -0.14 | -0.34% | 40.89 | 42.24 | 207260 | 85782.34 | 3.43% |
| 2025-12-01 | 39.72 | 41.27 | 1.55 | 3.90% | 39.44 | 42.50 | 337308 | 139003.55 | 5.58% |
| 2025-11-28 | 39.46 | 39.72 | 0.19 | 0.48% | 39.21 | 39.83 | 127777 | 50516.74 | 2.11% |
| 2025-11-27 | 40.39 | 39.53 | -0.46 | -1.15% | 39.45 | 40.59 | 198702 | 79418.51 | 3.29% |
| 2025-11-26 | 40.19 | 39.99 | -0.32 | -0.79% | 39.91 | 41.30 | 198199 | 80429.68 | 3.28% |
| 2025-11-25 | 40.75 | 40.31 | -0.19 | -0.47% | 40.25 | 41.73 | 183512 | 75142.43 | 3.03% |
| 2025-11-24 | 40.35 | 40.50 | 0.48 | 1.20% | 39.27 | 41.07 | 174969 | 70287.55 | 2.89% |
| 2025-11-21 | 41.56 | 40.02 | -2.02 | -4.80% | 39.80 | 41.94 | 215527 | 87466.38 | 3.56% |
| 2025-11-20 | 42.80 | 42.04 | -0.31 | -0.73% | 41.85 | 43.27 | 167318 | 70732.50 | 2.77% |
| 2025-11-19 | 43.83 | 42.35 | -1.28 | -2.93% | 42.02 | 43.94 | 218357 | 93349.78 | 3.61% |
| 2025-11-18 | 44.68 | 43.63 | -1.24 | -2.76% | 43.51 | 45.16 | 256637 | 113611.71 | 4.24% |
| 2025-11-17 | 44.32 | 44.87 | 1.21 | 2.77% | 44.16 | 45.55 | 408959 | 183402.73 | 6.76% |
| 2025-11-14 | 43.21 | 43.66 | 0.28 | 0.65% | 42.86 | 44.95 | 359716 | 158401.55 | 5.95% |
| 2025-11-13 | 43.84 | 43.38 | -0.81 | -1.83% | 42.72 | 44.43 | 348327 | 151252.41 | 5.76% |
| 2025-11-12 | 44.41 | 44.19 | -0.86 | -1.91% | 43.00 | 44.60 | 425007 | 185904.97 | 7.03% |
| 2025-11-11 | 44.85 | 45.05 | 0.15 | 0.33% | 43.40 | 46.18 | 643862 | 290036.00 | 10.65% |
| 2025-11-10 | 45.01 | 44.90 | 0.72 | 1.63% | 44.17 | 46.80 | 516179 | 234050.72 | 8.54% |
| 2025-11-07 | 44.12 | 44.18 | -0.70 | -1.56% | 43.70 | 44.70 | 399005 | 175910.91 | 6.60% |
| 2025-11-06 | 42.80 | 44.88 | 2.01 | 4.69% | 42.32 | 44.90 | 577006 | 252632.38 | 9.54% |
| 2025-11-05 | 41.11 | 42.87 | 0.80 | 1.90% | 41.10 | 43.25 | 318709 | 134963.02 | 5.27% |
| 2025-11-04 | 43.23 | 42.07 | -1.42 | -3.27% | 41.81 | 43.59 | 316851 | 134859.58 | 5.24% |
| 2025-11-03 | 42.80 | 43.49 | 0.46 | 1.07% | 42.60 | 44.33 | 441375 | 192167.47 | 7.30% |
| 2025-10-31 | 41.00 | 43.03 | 1.89 | 4.59% | 40.66 | 43.88 | 537190 | 228796.36 | 8.88% |
| 2025-10-30 | 42.02 | 41.14 | -1.81 | -4.21% | 40.60 | 42.07 | 576091 | 238095.23 | 9.58% |
| 2025-10-29 | 40.37 | 42.95 | 2.59 | 6.42% | 40.33 | 44.40 | 908850 | 392468.31 | 15.11% |
| 2025-10-28 | 39.30 | 40.36 | 0.88 | 2.23% | 39.08 | 40.36 | 253641 | 100916.70 | 4.22% |
| 2025-10-27 | 39.55 | 39.48 | 0.03 | 0.08% | 39.21 | 40.05 | 193767 | 76705.88 | 3.22% |
| 2025-10-24 | 39.21 | 39.45 | 0.36 | 0.92% | 39.21 | 39.56 | 184982 | 72849.91 | 3.07% |
| 2025-10-23 | 39.38 | 39.09 | -0.03 | -0.08% | 38.20 | 39.39 | 115006 | 44491.12 | 1.91% |
| 2025-10-22 | 38.72 | 39.12 | 0.20 | 0.51% | 38.46 | 39.50 | 142642 | 55773.05 | 2.37% |
| 2025-10-21 | 38.28 | 38.92 | 0.74 | 1.94% | 38.14 | 39.11 | 155337 | 60199.11 | 2.58% |
| 2025-10-20 | 38.50 | 38.18 | 0.35 | 0.93% | 37.90 | 38.77 | 111710 | 42837.59 | 1.86% |
| 2025-10-17 | 39.29 | 37.83 | -1.72 | -4.35% | 37.68 | 39.29 | 174576 | 67001.25 | 2.90% |
| 2025-10-16 | 39.18 | 39.55 | 0.20 | 0.51% | 38.68 | 39.80 | 185184 | 72469.60 | 3.08% |
| 2025-10-15 | 38.61 | 39.35 | 0.75 | 1.94% | 37.88 | 39.57 | 201590 | 78293.40 | 3.35% |
| 2025-10-14 | 40.94 | 38.60 | -2.05 | -5.04% | 38.57 | 41.09 | 384937 | 153041.73 | 6.40% |
| 2025-10-13 | 39.47 | 40.65 | -3.21 | -7.32% | 39.47 | 41.57 | 475488 | 192994.94 | 7.90% |
神州数码(000034)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。
