| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.66 | 5.79 | 0.15 | 2.66% | 5.65 | 5.83 | 248646 | 14343.30 | 1.72% |
| 2026-03-24 | 5.61 | 5.64 | 0.09 | 1.62% | 5.51 | 5.66 | 159565 | 8920.29 | 1.10% |
| 2026-03-23 | 5.84 | 5.55 | -0.35 | -5.93% | 5.47 | 5.84 | 342290 | 19282.13 | 2.36% |
| 2026-03-20 | 6.00 | 5.90 | -0.10 | -1.67% | 5.89 | 6.04 | 166997 | 9954.59 | 1.15% |
| 2026-03-19 | 6.05 | 6.00 | -0.09 | -1.48% | 5.96 | 6.10 | 171178 | 10311.85 | 1.18% |
| 2026-03-18 | 6.15 | 6.09 | -0.04 | -0.65% | 6.04 | 6.15 | 172166 | 10471.17 | 1.19% |
| 2026-03-17 | 6.18 | 6.13 | -0.04 | -0.65% | 6.13 | 6.23 | 131648 | 8130.04 | 0.91% |
| 2026-03-16 | 6.28 | 6.17 | -0.11 | -1.75% | 6.15 | 6.30 | 223253 | 13829.96 | 1.54% |
| 2026-03-13 | 6.20 | 6.28 | 0.09 | 1.45% | 6.18 | 6.32 | 300394 | 18837.07 | 2.07% |
| 2026-03-12 | 6.17 | 6.19 | 0.02 | 0.32% | 6.15 | 6.23 | 223742 | 13856.16 | 1.54% |
| 2026-03-11 | 6.12 | 6.17 | 0.07 | 1.15% | 6.04 | 6.18 | 194686 | 11912.66 | 1.34% |
| 2026-03-10 | 6.11 | 6.10 | 0.02 | 0.33% | 6.05 | 6.17 | 174769 | 10665.23 | 1.21% |
| 2026-03-09 | 6.07 | 6.08 | -0.04 | -0.65% | 6.05 | 6.15 | 139243 | 8474.18 | 0.96% |
| 2026-03-06 | 5.99 | 6.12 | 0.10 | 1.66% | 5.99 | 6.14 | 129266 | 7875.58 | 0.89% |
| 2026-03-05 | 6.09 | 6.02 | 0.01 | 0.17% | 6.01 | 6.10 | 143860 | 8714.91 | 0.99% |
| 2026-03-04 | 6.18 | 6.01 | -0.20 | -3.22% | 6.01 | 6.20 | 234349 | 14248.33 | 1.62% |
| 2026-03-03 | 6.30 | 6.21 | -0.10 | -1.58% | 6.18 | 6.34 | 204626 | 12791.63 | 1.41% |
| 2026-03-02 | 6.26 | 6.31 | 0.00 | 0.00% | 6.24 | 6.35 | 190084 | 11980.41 | 1.31% |
| 2026-02-27 | 6.26 | 6.31 | 0.06 | 0.96% | 6.24 | 6.33 | 126412 | 7958.84 | 0.87% |
| 2026-02-26 | 6.27 | 6.25 | 0.00 | 0.00% | 6.22 | 6.30 | 86678 | 5416.47 | 0.60% |
| 2026-02-25 | 6.20 | 6.25 | 0.07 | 1.13% | 6.18 | 6.32 | 155151 | 9729.71 | 1.07% |
| 2026-02-24 | 6.16 | 6.18 | 0.07 | 1.15% | 6.15 | 6.21 | 109552 | 6781.15 | 0.76% |
| 2026-02-13 | 6.22 | 6.11 | -0.12 | -1.93% | 6.11 | 6.23 | 117329 | 7229.13 | 0.81% |
| 2026-02-12 | 6.29 | 6.23 | -0.04 | -0.64% | 6.22 | 6.29 | 95947 | 5991.47 | 0.66% |
| 2026-02-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.22 | 6.29 | 73005 | 4578.49 | 0.50% |
| 2026-02-10 | 6.30 | 6.25 | -0.04 | -0.64% | 6.25 | 6.30 | 78593 | 4921.57 | 0.54% |
| 2026-02-09 | 6.27 | 6.29 | 0.07 | 1.13% | 6.24 | 6.29 | 91011 | 5709.07 | 0.63% |
| 2026-02-06 | 6.25 | 6.22 | -0.06 | -0.96% | 6.22 | 6.31 | 107564 | 6731.69 | 0.74% |
| 2026-02-05 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.32 | 103403 | 6501.25 | 0.71% |
| 2026-02-04 | 6.18 | 6.30 | 0.10 | 1.61% | 6.17 | 6.32 | 124360 | 7792.48 | 0.86% |
| 2026-02-03 | 6.23 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 116746 | 7227.50 | 0.81% |
| 2026-02-02 | 6.31 | 6.16 | -0.17 | -2.69% | 6.14 | 6.33 | 168595 | 10503.20 | 1.16% |
| 2026-01-30 | 6.31 | 6.33 | 0.02 | 0.32% | 6.23 | 6.35 | 139735 | 8812.69 | 0.96% |
| 2026-01-29 | 6.29 | 6.31 | 0.02 | 0.32% | 6.24 | 6.33 | 124346 | 7814.03 | 0.86% |
| 2026-01-28 | 6.20 | 6.29 | 0.08 | 1.29% | 6.18 | 6.34 | 227571 | 14283.52 | 1.57% |
| 2026-01-27 | 6.25 | 6.21 | -0.04 | -0.64% | 6.14 | 6.25 | 149711 | 9266.94 | 1.03% |
| 2026-01-26 | 6.25 | 6.25 | 0.00 | 0.00% | 6.17 | 6.26 | 196162 | 12205.79 | 1.35% |
| 2026-01-23 | 6.29 | 6.25 | -0.03 | -0.48% | 6.23 | 6.31 | 132349 | 8281.52 | 0.91% |
| 2026-01-22 | 6.24 | 6.28 | 0.04 | 0.64% | 6.22 | 6.29 | 138668 | 8689.65 | 0.96% |
| 2026-01-21 | 6.24 | 6.24 | -0.03 | -0.48% | 6.20 | 6.27 | 146761 | 9139.05 | 1.01% |
| 2026-01-20 | 6.17 | 6.27 | 0.12 | 1.95% | 6.16 | 6.27 | 229469 | 14270.98 | 1.58% |
| 2026-01-19 | 6.16 | 6.15 | 0.00 | 0.00% | 6.12 | 6.17 | 104844 | 6438.22 | 0.72% |
| 2026-01-16 | 6.19 | 6.15 | -0.01 | -0.16% | 6.11 | 6.22 | 170849 | 10527.85 | 1.18% |
| 2026-01-15 | 6.13 | 6.16 | 0.03 | 0.49% | 6.11 | 6.20 | 140164 | 8627.89 | 0.97% |
| 2026-01-14 | 6.09 | 6.13 | 0.04 | 0.66% | 6.07 | 6.26 | 315565 | 19414.01 | 2.18% |
| 2026-01-13 | 6.10 | 6.09 | -0.01 | -0.16% | 6.06 | 6.13 | 155778 | 9493.52 | 1.07% |
| 2026-01-12 | 6.04 | 6.10 | 0.03 | 0.49% | 6.03 | 6.10 | 160161 | 9718.62 | 1.11% |
| 2026-01-09 | 6.05 | 6.07 | 0.03 | 0.50% | 6.03 | 6.08 | 116713 | 7064.84 | 0.81% |
| 2026-01-08 | 6.07 | 6.04 | -0.01 | -0.17% | 6.03 | 6.08 | 100184 | 6067.30 | 0.69% |
| 2026-01-07 | 6.08 | 6.05 | -0.03 | -0.49% | 6.05 | 6.13 | 112464 | 6842.22 | 0.78% |
| 2026-01-06 | 6.06 | 6.08 | 0.03 | 0.50% | 6.04 | 6.10 | 110730 | 6727.45 | 0.76% |
| 2026-01-05 | 6.05 | 6.05 | 0.02 | 0.33% | 6.01 | 6.07 | 112616 | 6809.29 | 0.78% |
| 2025-12-31 | 6.02 | 6.03 | 0.01 | 0.17% | 6.01 | 6.05 | 93279 | 5628.22 | 0.64% |
| 2025-12-30 | 6.06 | 6.02 | -0.06 | -0.99% | 6.01 | 6.08 | 117688 | 7097.11 | 0.81% |
| 2025-12-29 | 6.10 | 6.08 | 0.03 | 0.50% | 6.07 | 6.16 | 132690 | 8112.45 | 0.92% |
| 2025-12-26 | 6.09 | 6.05 | -0.03 | -0.49% | 6.02 | 6.10 | 107482 | 6518.65 | 0.74% |
| 2025-12-25 | 6.01 | 6.08 | 0.09 | 1.50% | 6.00 | 6.08 | 148221 | 8972.99 | 1.02% |
| 2025-12-24 | 6.00 | 5.99 | 0.02 | 0.34% | 5.97 | 6.00 | 76018 | 4550.16 | 0.52% |
| 2025-12-23 | 5.97 | 5.98 | 0.02 | 0.34% | 5.95 | 6.01 | 96039 | 5743.46 | 0.66% |
| 2025-12-22 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.02 | 83111 | 4977.06 | 0.57% |
| 2025-12-19 | 5.93 | 5.97 | 0.04 | 0.67% | 5.92 | 5.98 | 80339 | 4790.36 | 0.55% |
| 2025-12-18 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 74785 | 4421.31 | 0.52% |
| 2025-12-17 | 5.94 | 5.90 | -0.03 | -0.51% | 5.83 | 5.95 | 148741 | 8747.58 | 1.03% |
| 2025-12-16 | 6.02 | 5.93 | -0.08 | -1.33% | 5.91 | 6.03 | 104261 | 6206.02 | 0.72% |
| 2025-12-15 | 5.97 | 6.01 | 0.03 | 0.50% | 5.95 | 6.04 | 120560 | 7249.91 | 0.83% |
| 2025-12-12 | 6.03 | 5.98 | -0.07 | -1.16% | 5.97 | 6.10 | 217355 | 13101.62 | 1.50% |
| 2025-12-11 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.12 | 223655 | 13537.14 | 1.54% |
| 2025-12-10 | 5.92 | 5.96 | 0.03 | 0.51% | 5.91 | 5.99 | 103772 | 6172.31 | 0.72% |
| 2025-12-09 | 6.02 | 5.93 | -0.09 | -1.50% | 5.92 | 6.03 | 109536 | 6534.48 | 0.76% |
| 2025-12-08 | 6.07 | 6.02 | -0.06 | -0.99% | 6.02 | 6.08 | 98498 | 5949.87 | 0.68% |
| 2025-12-05 | 6.05 | 6.08 | 0.03 | 0.50% | 6.01 | 6.08 | 97542 | 5897.12 | 0.67% |
| 2025-12-04 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 83601 | 5053.27 | 0.58% |
| 2025-12-03 | 6.01 | 6.05 | 0.03 | 0.50% | 6.00 | 6.09 | 137419 | 8314.77 | 0.95% |
| 2025-12-02 | 6.00 | 6.02 | 0.01 | 0.17% | 5.97 | 6.02 | 82496 | 4952.08 | 0.57% |
| 2025-12-01 | 5.97 | 6.01 | 0.03 | 0.50% | 5.96 | 6.02 | 140855 | 8441.75 | 0.97% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.93 | 5.99 | 74558 | 4445.27 | 0.51% |
| 2025-11-27 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.00 | 91288 | 5445.87 | 0.63% |
| 2025-11-26 | 5.99 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 108564 | 6500.72 | 0.75% |
| 2025-11-25 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.02 | 135827 | 8147.09 | 0.94% |
| 2025-11-24 | 5.99 | 6.01 | 0.05 | 0.84% | 5.95 | 6.04 | 171939 | 10314.22 | 1.19% |
山东路桥(000498)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。
