| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.14 | 199329 | 12011.58 | 1.38% |
| 2025-11-20 | 6.15 | 6.13 | 0.00 | 0.00% | 6.12 | 6.19 | 143598 | 8829.99 | 0.99% |
| 2025-11-19 | 6.18 | 6.13 | -0.04 | -0.65% | 6.09 | 6.19 | 129681 | 7957.27 | 0.89% |
| 2025-11-18 | 6.24 | 6.17 | -0.07 | -1.12% | 6.13 | 6.25 | 131006 | 8097.63 | 0.90% |
| 2025-11-17 | 6.32 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 131945 | 8261.37 | 0.91% |
| 2025-11-14 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.39 | 111122 | 7066.21 | 0.77% |
| 2025-11-13 | 6.36 | 6.36 | 0.00 | 0.00% | 6.33 | 6.38 | 113205 | 7194.59 | 0.78% |
| 2025-11-12 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.38 | 113092 | 7185.87 | 0.78% |
| 2025-11-11 | 6.32 | 6.36 | 0.04 | 0.63% | 6.31 | 6.38 | 125763 | 7978.69 | 0.87% |
| 2025-11-10 | 6.27 | 6.32 | 0.05 | 0.80% | 6.27 | 6.33 | 121018 | 7621.65 | 0.83% |
| 2025-11-07 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.28 | 119059 | 7447.31 | 0.82% |
| 2025-11-06 | 6.17 | 6.23 | 0.06 | 0.97% | 6.17 | 6.24 | 117830 | 7323.28 | 0.81% |
| 2025-11-05 | 6.12 | 6.17 | -0.01 | -0.16% | 6.11 | 6.21 | 114154 | 7049.59 | 0.79% |
| 2025-11-04 | 6.16 | 6.18 | 0.03 | 0.49% | 6.13 | 6.20 | 139614 | 8615.45 | 0.96% |
| 2025-11-03 | 6.12 | 6.15 | 0.04 | 0.65% | 6.08 | 6.16 | 206077 | 12602.05 | 1.42% |
| 2025-10-31 | 6.27 | 6.11 | -0.19 | -3.02% | 6.11 | 6.29 | 325749 | 20077.50 | 2.25% |
| 2025-10-30 | 6.32 | 6.30 | -0.06 | -0.94% | 6.29 | 6.37 | 108745 | 6878.35 | 0.75% |
| 2025-10-29 | 6.38 | 6.36 | -0.01 | -0.16% | 6.30 | 6.39 | 108090 | 6850.64 | 0.75% |
| 2025-10-28 | 6.47 | 6.37 | -0.12 | -1.85% | 6.34 | 6.49 | 134193 | 8595.56 | 0.93% |
| 2025-10-27 | 6.35 | 6.49 | 0.12 | 1.88% | 6.34 | 6.50 | 219641 | 14142.21 | 1.52% |
| 2025-10-24 | 6.36 | 6.37 | 0.01 | 0.16% | 6.29 | 6.38 | 171282 | 10853.47 | 1.18% |
| 2025-10-23 | 6.36 | 6.38 | 0.03 | 0.47% | 6.30 | 6.39 | 153362 | 9739.39 | 1.06% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.29 | 6.38 | 142256 | 9035.30 | 0.98% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.21 | 6.34 | 156050 | 9846.21 | 1.08% |
| 2025-10-20 | 6.27 | 6.22 | 0.00 | 0.00% | 6.17 | 6.29 | 121355 | 7539.84 | 0.84% |
| 2025-10-17 | 6.28 | 6.22 | -0.06 | -0.96% | 6.22 | 6.33 | 136886 | 8590.00 | 0.94% |
| 2025-10-16 | 6.32 | 6.28 | -0.02 | -0.32% | 6.27 | 6.38 | 145632 | 9187.34 | 1.00% |
| 2025-10-15 | 6.26 | 6.30 | 0.03 | 0.48% | 6.25 | 6.36 | 138575 | 8745.80 | 0.96% |
| 2025-10-14 | 6.32 | 6.27 | -0.02 | -0.32% | 6.25 | 6.33 | 182356 | 11466.35 | 1.26% |
| 2025-10-13 | 6.21 | 6.29 | -0.03 | -0.47% | 6.19 | 6.30 | 204365 | 12766.14 | 1.41% |
| 2025-10-10 | 6.25 | 6.32 | 0.06 | 0.96% | 6.21 | 6.33 | 239262 | 15075.36 | 1.65% |
| 2025-10-09 | 6.15 | 6.26 | 0.13 | 2.12% | 6.12 | 6.28 | 216554 | 13483.44 | 1.49% |
| 2025-09-30 | 6.11 | 6.13 | 0.04 | 0.66% | 6.08 | 6.16 | 107892 | 6610.75 | 0.74% |
| 2025-09-29 | 6.04 | 6.09 | 0.04 | 0.66% | 5.97 | 6.10 | 110655 | 6695.39 | 0.76% |
| 2025-09-26 | 5.98 | 6.05 | 0.04 | 0.67% | 5.97 | 6.07 | 94902 | 5727.05 | 0.65% |
| 2025-09-25 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.09 | 93004 | 5609.33 | 0.64% |
| 2025-09-24 | 6.05 | 6.09 | 0.02 | 0.33% | 6.03 | 6.09 | 91058 | 5520.12 | 0.63% |
| 2025-09-23 | 6.04 | 6.07 | 0.01 | 0.17% | 5.94 | 6.07 | 133606 | 8026.71 | 0.92% |
| 2025-09-22 | 6.17 | 6.06 | -0.11 | -1.78% | 6.01 | 6.17 | 136713 | 8285.53 | 0.94% |
| 2025-09-19 | 6.13 | 6.17 | 0.04 | 0.65% | 6.10 | 6.19 | 104926 | 6452.74 | 0.72% |
| 2025-09-18 | 6.25 | 6.13 | -0.13 | -2.08% | 6.10 | 6.26 | 194282 | 12019.88 | 1.34% |
| 2025-09-17 | 6.27 | 6.26 | -0.01 | -0.16% | 6.19 | 6.31 | 185846 | 11629.79 | 1.28% |
| 2025-09-16 | 6.31 | 6.27 | -0.05 | -0.79% | 6.23 | 6.33 | 158787 | 9950.72 | 1.10% |
| 2025-09-15 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.34 | 175117 | 11031.46 | 1.21% |
| 2025-09-12 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.34 | 194319 | 12203.67 | 1.34% |
| 2025-09-11 | 6.22 | 6.26 | 0.03 | 0.48% | 6.19 | 6.27 | 156614 | 9759.07 | 1.08% |
| 2025-09-10 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.28 | 108525 | 6770.65 | 0.75% |
| 2025-09-09 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.28 | 195204 | 12196.36 | 1.35% |
| 2025-09-08 | 6.16 | 6.22 | 0.07 | 1.14% | 6.14 | 6.22 | 216001 | 13328.72 | 1.49% |
| 2025-09-05 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.16 | 159010 | 9745.14 | 1.10% |
| 2025-09-04 | 6.16 | 6.15 | -0.02 | -0.32% | 6.09 | 6.18 | 180356 | 11072.70 | 1.24% |
| 2025-09-03 | 6.19 | 6.17 | -0.02 | -0.32% | 6.13 | 6.21 | 176049 | 10868.26 | 1.21% |
| 2025-09-02 | 6.30 | 6.19 | -0.12 | -1.90% | 6.14 | 6.33 | 327866 | 20354.54 | 2.26% |
| 2025-09-01 | 6.15 | 6.31 | 0.29 | 4.82% | 6.09 | 6.31 | 600173 | 37388.02 | 4.14% |
| 2025-08-29 | 6.03 | 6.02 | -0.01 | -0.17% | 6.01 | 6.09 | 148961 | 9014.05 | 1.03% |
| 2025-08-28 | 5.95 | 6.03 | 0.07 | 1.17% | 5.94 | 6.04 | 183068 | 10943.57 | 1.26% |
| 2025-08-27 | 6.08 | 5.96 | -0.12 | -1.97% | 5.96 | 6.11 | 184077 | 11114.17 | 1.27% |
| 2025-08-26 | 6.07 | 6.08 | 0.00 | 0.00% | 6.06 | 6.10 | 146828 | 8923.89 | 1.01% |
| 2025-08-25 | 6.04 | 6.08 | 0.04 | 0.66% | 6.03 | 6.09 | 192531 | 11682.73 | 1.33% |
| 2025-08-22 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.04 | 130747 | 7864.24 | 0.90% |
| 2025-08-21 | 6.01 | 6.03 | 0.02 | 0.33% | 5.99 | 6.04 | 123067 | 7414.26 | 0.85% |
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。
