| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 45.65 | 43.86 | -2.20 | -4.78% | 43.75 | 45.65 | 339099 | 150865.09 | 5.64% |
| 2025-10-09 | 45.12 | 46.06 | 1.21 | 2.70% | 44.81 | 46.23 | 385769 | 176506.94 | 6.41% |
| 2025-09-30 | 44.86 | 44.85 | 0.37 | 0.83% | 44.63 | 45.36 | 241495 | 108567.10 | 4.01% |
| 2025-09-29 | 44.55 | 44.48 | -0.17 | -0.38% | 43.86 | 45.02 | 243152 | 108035.55 | 4.04% |
| 2025-09-26 | 46.01 | 44.65 | -1.99 | -4.27% | 44.65 | 46.15 | 408796 | 185357.25 | 6.80% |
| 2025-09-25 | 45.11 | 46.64 | 1.56 | 3.46% | 45.11 | 47.29 | 672598 | 312617.78 | 11.18% |
| 2025-09-24 | 43.50 | 45.08 | 1.05 | 2.38% | 43.10 | 45.87 | 387654 | 172400.92 | 6.44% |
| 2025-09-23 | 45.95 | 44.03 | -1.59 | -3.49% | 43.08 | 46.32 | 458014 | 203322.67 | 7.61% |
| 2025-09-22 | 45.66 | 45.62 | 0.47 | 1.04% | 44.84 | 46.08 | 436701 | 199595.05 | 7.26% |
| 2025-09-19 | 45.80 | 45.15 | -0.19 | -0.42% | 44.73 | 46.64 | 549485 | 251132.83 | 9.13% |
| 2025-09-18 | 43.58 | 45.34 | 1.81 | 4.16% | 43.54 | 47.44 | 887594 | 403022.09 | 14.75% |
| 2025-09-17 | 43.94 | 43.53 | -0.37 | -0.84% | 43.23 | 44.00 | 268792 | 117174.50 | 4.47% |
| 2025-09-16 | 43.59 | 43.90 | 0.46 | 1.06% | 43.19 | 43.98 | 244654 | 106925.56 | 4.07% |
| 2025-09-15 | 43.18 | 43.44 | -0.44 | -1.00% | 42.95 | 44.25 | 287759 | 124978.70 | 4.78% |
| 2025-09-12 | 44.33 | 43.88 | -0.88 | -1.97% | 43.86 | 45.45 | 535952 | 238776.30 | 8.91% |
| 2025-09-11 | 46.15 | 44.76 | 2.67 | 6.34% | 43.86 | 46.20 | 742900 | 333040.62 | 12.35% |
| 2025-09-10 | 41.92 | 42.09 | 1.00 | 2.43% | 41.30 | 42.85 | 262929 | 110603.55 | 4.37% |
| 2025-09-09 | 42.10 | 41.09 | -1.20 | -2.84% | 41.00 | 42.11 | 195211 | 80921.58 | 3.24% |
| 2025-09-08 | 42.70 | 42.29 | -0.33 | -0.77% | 41.80 | 42.70 | 235822 | 99536.21 | 3.92% |
| 2025-09-05 | 41.21 | 42.62 | 1.44 | 3.50% | 40.72 | 42.83 | 302596 | 126543.52 | 5.03% |
| 2025-09-04 | 42.98 | 41.18 | -1.45 | -3.40% | 40.20 | 43.19 | 347101 | 145045.42 | 5.77% |
| 2025-09-03 | 44.21 | 42.63 | -1.15 | -2.63% | 42.52 | 44.55 | 305606 | 132864.55 | 5.08% |
| 2025-09-02 | 46.60 | 43.78 | -2.90 | -6.21% | 43.61 | 46.60 | 511910 | 228557.67 | 8.51% |
| 2025-09-01 | 46.12 | 46.68 | 1.84 | 4.10% | 45.91 | 47.22 | 678126 | 316019.03 | 11.27% |
| 2025-08-29 | 45.88 | 44.84 | -1.30 | -2.82% | 44.61 | 45.88 | 472268 | 212303.61 | 7.85% |
| 2025-08-28 | 46.08 | 46.14 | -1.29 | -2.72% | 44.30 | 46.66 | 841265 | 380781.47 | 14.15% |
| 2025-08-27 | 48.60 | 47.43 | -1.05 | -2.17% | 47.43 | 49.38 | 696541 | 336014.88 | 11.72% |
| 2025-08-26 | 47.28 | 48.48 | 1.29 | 2.73% | 47.28 | 49.30 | 732107 | 355648.53 | 12.32% |
| 2025-08-25 | 48.05 | 47.19 | -0.23 | -0.49% | 46.34 | 49.40 | 793727 | 377738.22 | 13.35% |
| 2025-08-22 | 46.42 | 47.42 | 1.85 | 4.06% | 46.15 | 47.59 | 725733 | 340405.09 | 12.21% |
| 2025-08-21 | 45.99 | 45.57 | -0.22 | -0.48% | 45.05 | 47.88 | 711651 | 329165.25 | 11.97% |
| 2025-08-20 | 44.50 | 45.79 | 1.12 | 2.51% | 43.51 | 46.15 | 646826 | 289833.16 | 10.88% |
| 2025-08-19 | 44.33 | 44.67 | 0.43 | 0.97% | 43.67 | 46.60 | 724544 | 326251.09 | 12.19% |
| 2025-08-18 | 42.94 | 44.24 | 2.09 | 4.96% | 42.17 | 45.07 | 694897 | 303003.31 | 11.69% |
| 2025-08-15 | 41.10 | 42.15 | 0.65 | 1.57% | 40.94 | 42.29 | 421181 | 176445.91 | 7.09% |
| 2025-08-14 | 41.49 | 41.50 | 0.02 | 0.05% | 41.23 | 42.88 | 585227 | 245766.14 | 9.85% |
| 2025-08-13 | 40.92 | 41.48 | 0.64 | 1.57% | 40.55 | 41.68 | 455740 | 188292.33 | 7.67% |
| 2025-08-12 | 40.46 | 40.84 | 0.40 | 0.99% | 39.84 | 40.99 | 356193 | 144284.70 | 5.99% |
| 2025-08-11 | 39.90 | 40.44 | 0.77 | 1.94% | 39.87 | 41.14 | 307487 | 124592.84 | 5.17% |
| 2025-08-08 | 40.75 | 39.67 | -1.26 | -3.08% | 39.65 | 40.93 | 341127 | 136520.53 | 5.74% |
| 2025-08-07 | 41.30 | 40.93 | -0.09 | -0.22% | 40.75 | 41.56 | 442686 | 181979.78 | 7.45% |
| 2025-08-06 | 39.60 | 41.02 | 1.23 | 3.09% | 39.49 | 41.23 | 520619 | 211300.28 | 8.76% |
| 2025-08-05 | 40.20 | 39.79 | -0.33 | -0.82% | 39.25 | 40.46 | 397541 | 157681.64 | 6.69% |
| 2025-08-04 | 39.83 | 40.12 | -0.23 | -0.57% | 39.65 | 40.68 | 293521 | 117188.73 | 4.94% |
| 2025-08-01 | 41.08 | 40.35 | -1.05 | -2.54% | 39.59 | 41.08 | 657176 | 264865.44 | 11.06% |
| 2025-07-31 | 38.50 | 41.40 | 2.80 | 7.25% | 38.50 | 42.46 | 1063071 | 437353.38 | 17.89% |
| 2025-07-30 | 39.38 | 38.60 | -0.87 | -2.20% | 38.44 | 39.40 | 190963 | 74253.91 | 3.21% |
| 2025-07-29 | 39.27 | 39.47 | 0.05 | 0.13% | 38.76 | 39.80 | 204954 | 80400.68 | 3.45% |
| 2025-07-28 | 40.98 | 39.42 | -0.34 | -0.86% | 39.31 | 40.98 | 404437 | 161196.92 | 6.80% |
| 2025-07-25 | 38.97 | 39.76 | 1.14 | 2.95% | 38.74 | 39.77 | 385513 | 151362.84 | 6.49% |
| 2025-07-24 | 38.30 | 38.62 | 0.37 | 0.97% | 38.12 | 38.62 | 163689 | 62775.42 | 2.75% |
| 2025-07-23 | 38.20 | 38.25 | 0.01 | 0.03% | 38.05 | 38.60 | 154393 | 59136.03 | 2.60% |
| 2025-07-22 | 38.70 | 38.24 | -0.57 | -1.47% | 38.12 | 38.77 | 194472 | 74524.87 | 3.27% |
| 2025-07-21 | 38.88 | 38.81 | -0.24 | -0.61% | 38.45 | 39.03 | 204143 | 79034.77 | 3.43% |
| 2025-07-18 | 39.18 | 39.05 | -0.29 | -0.74% | 38.81 | 39.45 | 278603 | 108917.85 | 4.69% |
| 2025-07-17 | 38.22 | 39.34 | 0.91 | 2.37% | 38.08 | 39.44 | 366168 | 142610.05 | 6.16% |
| 2025-07-16 | 38.88 | 38.43 | 0.07 | 0.18% | 38.22 | 39.27 | 391889 | 151916.89 | 6.59% |
| 2025-07-15 | 37.12 | 38.36 | 1.24 | 3.34% | 37.03 | 38.54 | 452276 | 172121.83 | 7.61% |
| 2025-07-14 | 37.40 | 37.12 | -0.24 | -0.64% | 36.95 | 37.49 | 127833 | 47441.41 | 2.15% |
| 2025-07-11 | 36.99 | 37.36 | 0.48 | 1.30% | 36.55 | 37.50 | 212978 | 79168.48 | 3.58% |
| 2025-07-10 | 36.66 | 36.88 | 0.20 | 0.55% | 36.52 | 37.15 | 146381 | 53912.72 | 2.46% |
| 2025-07-09 | 36.89 | 36.68 | -0.19 | -0.52% | 36.54 | 37.04 | 121928 | 44880.55 | 2.05% |
| 2025-07-08 | 36.05 | 36.87 | 0.82 | 2.27% | 36.03 | 37.38 | 218904 | 80661.10 | 3.68% |
| 2025-07-07 | 36.40 | 36.05 | -0.45 | -1.23% | 36.02 | 36.50 | 105223 | 38021.19 | 1.77% |
| 2025-07-04 | 36.66 | 36.50 | -0.15 | -0.41% | 36.42 | 37.08 | 159128 | 58442.98 | 2.68% |
| 2025-07-03 | 36.00 | 36.65 | 0.42 | 1.16% | 35.93 | 37.17 | 152528 | 55795.89 | 2.57% |
| 2025-07-02 | 37.00 | 36.23 | -0.87 | -2.35% | 36.05 | 37.06 | 152656 | 55612.41 | 2.57% |
| 2025-07-01 | 37.58 | 37.10 | -0.54 | -1.43% | 36.79 | 37.58 | 179098 | 66463.27 | 3.01% |
| 2025-06-30 | 37.52 | 37.64 | 0.15 | 0.40% | 37.48 | 37.80 | 159289 | 59921.60 | 2.68% |
| 2025-06-27 | 37.67 | 37.49 | 0.15 | 0.40% | 37.22 | 37.90 | 195191 | 73446.23 | 3.28% |
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。
