| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.55 | 33.63 | 0.61 | 1.85% | 32.42 | 33.79 | 145211 | 48133.00 | 2.40% |
| 2026-03-23 | 34.70 | 33.02 | -2.59 | -7.27% | 32.81 | 35.16 | 228562 | 77374.02 | 3.78% |
| 2026-03-20 | 37.45 | 35.61 | -1.80 | -4.81% | 35.52 | 37.66 | 252738 | 91553.02 | 4.18% |
| 2026-03-19 | 36.95 | 37.41 | -0.39 | -1.03% | 36.90 | 38.17 | 189293 | 70875.76 | 3.13% |
| 2026-03-18 | 36.20 | 37.80 | 1.88 | 5.23% | 35.88 | 37.90 | 268086 | 99159.34 | 4.43% |
| 2026-03-17 | 37.17 | 35.92 | -0.99 | -2.68% | 35.90 | 37.38 | 178022 | 64938.76 | 2.94% |
| 2026-03-16 | 37.20 | 36.91 | -0.49 | -1.31% | 36.31 | 37.38 | 197585 | 72472.68 | 3.27% |
| 2026-03-13 | 38.31 | 37.40 | -1.97 | -5.00% | 36.95 | 38.49 | 344124 | 129240.10 | 5.69% |
| 2026-03-12 | 39.26 | 39.37 | 0.04 | 0.10% | 39.12 | 40.68 | 372246 | 148506.02 | 6.16% |
| 2026-03-11 | 39.90 | 39.33 | -0.30 | -0.76% | 39.25 | 40.28 | 315150 | 125101.62 | 5.21% |
| 2026-03-10 | 40.50 | 39.63 | -0.38 | -0.95% | 39.30 | 40.50 | 322871 | 128460.63 | 5.34% |
| 2026-03-09 | 38.00 | 40.01 | 1.36 | 3.52% | 37.43 | 40.37 | 470968 | 183022.27 | 7.79% |
| 2026-03-06 | 37.37 | 38.65 | 1.06 | 2.82% | 37.13 | 38.68 | 269337 | 102410.25 | 4.45% |
| 2026-03-05 | 38.50 | 37.59 | 0.03 | 0.08% | 37.33 | 38.58 | 194592 | 73657.06 | 3.22% |
| 2026-03-04 | 37.50 | 37.56 | -0.15 | -0.40% | 37.32 | 38.75 | 207777 | 79074.71 | 3.44% |
| 2026-03-03 | 39.87 | 37.71 | -2.18 | -5.47% | 37.61 | 40.14 | 320513 | 123523.25 | 5.30% |
| 2026-03-02 | 39.99 | 39.89 | -0.74 | -1.82% | 39.67 | 41.15 | 337224 | 135454.05 | 5.58% |
| 2026-02-27 | 38.10 | 40.63 | 2.16 | 5.61% | 38.02 | 41.97 | 632491 | 255625.38 | 10.46% |
| 2026-02-26 | 37.49 | 38.47 | 1.10 | 2.94% | 37.31 | 38.80 | 259111 | 98906.46 | 4.28% |
| 2026-02-25 | 37.55 | 37.37 | -0.13 | -0.35% | 37.26 | 38.00 | 133903 | 50173.41 | 2.21% |
| 2026-02-24 | 38.80 | 37.50 | -0.46 | -1.21% | 37.27 | 38.90 | 142685 | 53714.07 | 2.36% |
| 2026-02-13 | 37.89 | 37.96 | -0.27 | -0.71% | 37.70 | 38.93 | 171447 | 65706.79 | 2.83% |
| 2026-02-12 | 37.85 | 38.23 | 0.74 | 1.97% | 37.68 | 38.47 | 191612 | 73039.17 | 3.17% |
| 2026-02-11 | 37.60 | 37.49 | -0.21 | -0.56% | 37.36 | 38.18 | 118011 | 44605.57 | 1.95% |
| 2026-02-10 | 37.10 | 37.70 | 0.81 | 2.20% | 37.00 | 38.25 | 212192 | 80104.86 | 3.51% |
| 2026-02-09 | 36.44 | 36.89 | 1.04 | 2.90% | 36.36 | 36.93 | 150808 | 55293.56 | 2.49% |
| 2026-02-06 | 35.60 | 35.85 | -0.11 | -0.31% | 35.28 | 36.36 | 115959 | 41616.37 | 1.92% |
| 2026-02-05 | 36.49 | 35.96 | -0.77 | -2.10% | 35.86 | 36.49 | 138860 | 50110.12 | 2.30% |
| 2026-02-04 | 37.22 | 36.73 | -0.80 | -2.13% | 36.21 | 37.22 | 181926 | 66634.60 | 3.01% |
| 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% |
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。
