| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.29 | 16.27 | -0.08 | -0.49% | 16.01 | 16.42 | 274417 | 44542.82 | 2.82% |
| 2025-12-11 | 16.46 | 16.35 | -0.14 | -0.85% | 16.32 | 16.60 | 318892 | 52452.19 | 3.28% |
| 2025-12-10 | 16.10 | 16.49 | -0.66 | -3.85% | 16.01 | 16.55 | 470512 | 76738.58 | 4.84% |
| 2025-12-09 | 17.42 | 17.15 | -0.37 | -2.11% | 17.11 | 17.57 | 315234 | 54543.47 | 3.24% |
| 2025-12-08 | 17.07 | 17.52 | 0.49 | 2.88% | 17.04 | 17.76 | 587197 | 102905.48 | 6.04% |
| 2025-12-05 | 16.60 | 17.03 | 0.43 | 2.59% | 16.51 | 17.11 | 411898 | 69647.31 | 4.24% |
| 2025-12-04 | 16.74 | 16.60 | 0.03 | 0.18% | 16.53 | 16.88 | 319013 | 53159.68 | 3.28% |
| 2025-12-03 | 17.27 | 16.57 | -0.62 | -3.61% | 16.51 | 17.31 | 364143 | 60916.78 | 3.75% |
| 2025-12-02 | 17.49 | 17.19 | -0.35 | -2.00% | 17.07 | 17.49 | 305082 | 52554.04 | 3.14% |
| 2025-12-01 | 17.42 | 17.54 | 0.01 | 0.06% | 17.35 | 17.62 | 292938 | 51241.84 | 3.01% |
| 2025-11-28 | 17.28 | 17.53 | 0.24 | 1.39% | 17.20 | 17.60 | 294391 | 51386.83 | 3.03% |
| 2025-11-27 | 17.41 | 17.29 | -0.25 | -1.43% | 17.27 | 17.85 | 359884 | 62940.30 | 3.70% |
| 2025-11-26 | 17.87 | 17.54 | -0.43 | -2.39% | 17.50 | 17.99 | 474577 | 84079.52 | 4.88% |
| 2025-11-25 | 17.80 | 17.97 | 0.26 | 1.47% | 17.73 | 18.34 | 537378 | 97171.31 | 5.53% |
| 2025-11-24 | 17.29 | 17.71 | 0.41 | 2.37% | 17.09 | 17.86 | 648123 | 113172.85 | 6.67% |
| 2025-11-21 | 18.08 | 17.30 | -1.34 | -7.19% | 17.24 | 18.39 | 986894 | 173834.03 | 10.15% |
| 2025-11-20 | 18.44 | 18.64 | 0.48 | 2.64% | 18.26 | 19.71 | 1063319 | 200613.08 | 10.94% |
| 2025-11-19 | 19.40 | 18.16 | -1.81 | -9.06% | 18.02 | 19.41 | 1298404 | 239231.25 | 13.36% |
| 2025-11-18 | 18.93 | 19.97 | 1.03 | 5.44% | 18.58 | 20.28 | 1605783 | 314497.41 | 16.52% |
| 2025-11-17 | 18.04 | 18.94 | 0.89 | 4.93% | 18.03 | 19.17 | 1182754 | 221952.23 | 12.17% |
| 2025-11-14 | 18.51 | 18.05 | -0.40 | -2.17% | 18.01 | 18.77 | 716511 | 131681.41 | 7.37% |
| 2025-11-13 | 18.35 | 18.45 | 0.05 | 0.27% | 18.23 | 18.70 | 622132 | 115175.20 | 6.40% |
| 2025-11-12 | 18.79 | 18.40 | -0.46 | -2.44% | 18.30 | 18.99 | 727646 | 134882.41 | 7.49% |
| 2025-11-11 | 19.12 | 18.86 | -0.19 | -1.00% | 18.81 | 19.38 | 949306 | 180705.89 | 9.77% |
| 2025-11-10 | 19.68 | 19.05 | -0.50 | -2.56% | 18.96 | 20.15 | 1393827 | 271426.88 | 14.34% |
| 2025-11-07 | 20.51 | 19.55 | -1.75 | -8.22% | 19.40 | 20.90 | 1686082 | 335358.28 | 17.35% |
| 2025-11-06 | 20.60 | 21.30 | 0.04 | 0.19% | 20.07 | 22.00 | 1981986 | 417817.44 | 20.39% |
| 2025-11-05 | 21.90 | 21.26 | -0.64 | -2.92% | 20.86 | 23.03 | 2167708 | 472264.84 | 22.30% |
| 2025-11-04 | 19.99 | 21.90 | 1.05 | 5.04% | 19.66 | 22.62 | 2523997 | 538602.56 | 25.97% |
| 2025-11-03 | 18.40 | 20.85 | 1.90 | 10.03% | 17.67 | 20.85 | 2181584 | 429400.25 | 22.45% |
| 2025-10-31 | 20.00 | 18.95 | 0.55 | 2.99% | 18.28 | 20.24 | 2456241 | 476683.69 | 25.27% |
| 2025-10-30 | 17.25 | 18.40 | 1.67 | 9.98% | 17.01 | 18.40 | 1519345 | 271406.47 | 15.63% |
| 2025-10-29 | 15.40 | 16.73 | 1.52 | 9.99% | 15.22 | 16.73 | 724765 | 117392.52 | 7.46% |
| 2025-10-28 | 14.91 | 15.21 | 0.02 | 0.13% | 14.80 | 15.66 | 1199168 | 182896.83 | 12.34% |
| 2025-10-27 | 14.68 | 15.19 | 0.37 | 2.50% | 14.30 | 15.43 | 1430957 | 215358.64 | 14.72% |
| 2025-10-24 | 15.68 | 14.82 | 0.57 | 4.00% | 14.68 | 15.68 | 1880772 | 290388.41 | 19.35% |
| 2025-10-23 | 13.07 | 14.25 | 1.30 | 10.04% | 12.79 | 14.25 | 347065 | 47269.12 | 3.57% |
| 2025-10-22 | 13.01 | 12.95 | -0.14 | -1.07% | 12.88 | 13.06 | 110388 | 14323.97 | 1.14% |
| 2025-10-21 | 13.02 | 13.09 | 0.17 | 1.32% | 12.88 | 13.12 | 131883 | 17195.85 | 1.36% |
| 2025-10-20 | 12.90 | 12.92 | 0.20 | 1.57% | 12.81 | 13.19 | 144836 | 18792.32 | 1.49% |
| 2025-10-17 | 13.19 | 12.72 | -0.49 | -3.71% | 12.69 | 13.23 | 165861 | 21408.29 | 1.71% |
| 2025-10-16 | 13.54 | 13.21 | -0.36 | -2.65% | 13.12 | 13.55 | 201550 | 26716.80 | 2.07% |
| 2025-10-15 | 13.15 | 13.57 | 0.47 | 3.59% | 12.97 | 13.75 | 270500 | 36506.34 | 2.78% |
| 2025-10-14 | 13.49 | 13.10 | -0.34 | -2.53% | 13.03 | 13.66 | 209471 | 27948.66 | 2.16% |
| 2025-10-13 | 13.15 | 13.44 | -0.20 | -1.47% | 12.94 | 13.63 | 205997 | 27472.48 | 2.12% |
| 2025-10-10 | 14.05 | 13.64 | -0.51 | -3.60% | 13.61 | 14.05 | 241833 | 33318.88 | 2.49% |
| 2025-10-09 | 13.74 | 14.15 | 0.42 | 3.06% | 13.74 | 14.23 | 279498 | 39393.56 | 2.88% |
| 2025-09-30 | 13.72 | 13.73 | -0.02 | -0.15% | 13.72 | 13.97 | 164304 | 22656.82 | 1.69% |
| 2025-09-29 | 13.63 | 13.75 | 0.03 | 0.22% | 13.42 | 13.83 | 186267 | 25311.19 | 1.92% |
| 2025-09-26 | 14.20 | 13.72 | -0.24 | -1.72% | 13.68 | 14.25 | 199367 | 27743.38 | 2.05% |
| 2025-09-25 | 13.89 | 13.96 | 0.05 | 0.36% | 13.87 | 14.19 | 196313 | 27569.22 | 2.02% |
| 2025-09-24 | 13.50 | 13.91 | 0.36 | 2.66% | 13.40 | 13.91 | 218594 | 29980.12 | 2.25% |
| 2025-09-23 | 14.09 | 13.55 | -0.68 | -4.78% | 13.24 | 14.15 | 290235 | 39455.60 | 2.99% |
| 2025-09-22 | 13.92 | 14.23 | 0.35 | 2.52% | 13.92 | 14.34 | 239540 | 33904.27 | 2.46% |
| 2025-09-19 | 14.03 | 13.88 | -0.29 | -2.05% | 13.84 | 14.22 | 211400 | 29609.33 | 2.18% |
| 2025-09-18 | 14.13 | 14.17 | 0.00 | 0.00% | 13.89 | 14.70 | 401501 | 57516.84 | 4.13% |
| 2025-09-17 | 14.13 | 14.17 | -0.05 | -0.35% | 14.03 | 14.34 | 219992 | 31217.98 | 2.26% |
| 2025-09-16 | 14.03 | 14.22 | 0.06 | 0.42% | 13.90 | 14.24 | 245261 | 34558.27 | 2.52% |
| 2025-09-15 | 14.01 | 14.16 | 0.26 | 1.87% | 13.85 | 14.65 | 364569 | 51901.07 | 3.75% |
| 2025-09-12 | 13.92 | 13.90 | 0.02 | 0.14% | 13.88 | 14.24 | 276800 | 38949.34 | 2.85% |
| 2025-09-11 | 13.55 | 13.88 | 0.44 | 3.27% | 13.39 | 13.90 | 264023 | 36159.64 | 2.72% |
| 2025-09-10 | 13.54 | 13.44 | -0.08 | -0.59% | 13.41 | 13.68 | 137121 | 18559.83 | 1.41% |
| 2025-09-09 | 13.88 | 13.52 | -0.36 | -2.59% | 13.47 | 13.88 | 180934 | 24675.88 | 1.86% |
| 2025-09-08 | 13.82 | 13.88 | 0.06 | 0.43% | 13.68 | 13.96 | 189881 | 26237.29 | 1.95% |
| 2025-09-05 | 13.48 | 13.82 | 0.35 | 2.60% | 13.35 | 13.91 | 242290 | 33055.39 | 2.49% |
| 2025-09-04 | 13.83 | 13.47 | -0.38 | -2.74% | 13.26 | 13.98 | 304107 | 41666.68 | 3.13% |
| 2025-09-03 | 14.25 | 13.85 | -0.34 | -2.40% | 13.79 | 14.35 | 318320 | 44825.16 | 3.28% |
| 2025-09-02 | 15.10 | 14.19 | -0.89 | -5.90% | 14.13 | 15.18 | 462206 | 66802.46 | 4.76% |
| 2025-09-01 | 15.20 | 15.08 | -0.17 | -1.11% | 14.94 | 15.68 | 456705 | 69536.35 | 4.70% |
| 2025-08-29 | 14.78 | 15.25 | 0.33 | 2.21% | 14.60 | 15.68 | 674600 | 102335.75 | 6.94% |
| 2025-08-28 | 14.89 | 14.92 | -0.28 | -1.84% | 14.26 | 15.06 | 653224 | 96003.62 | 6.72% |
| 2025-08-27 | 15.30 | 15.20 | 0.03 | 0.20% | 15.06 | 16.26 | 859219 | 133112.89 | 8.84% |
| 2025-08-26 | 15.71 | 15.17 | -0.69 | -4.35% | 15.10 | 15.71 | 824192 | 126096.94 | 8.48% |
| 2025-08-25 | 14.14 | 15.86 | 1.44 | 9.99% | 14.07 | 15.86 | 710090 | 105107.45 | 7.30% |
| 2025-08-22 | 15.00 | 14.42 | 0.42 | 3.00% | 14.25 | 15.00 | 735728 | 106767.45 | 7.57% |
| 2025-08-21 | 14.11 | 14.00 | 0.32 | 2.34% | 13.87 | 14.35 | 662189 | 93374.38 | 6.81% |
| 2025-08-20 | 13.50 | 13.68 | 0.05 | 0.37% | 13.41 | 13.70 | 283920 | 38433.82 | 2.92% |
| 2025-08-19 | 13.66 | 13.63 | -0.13 | -0.94% | 13.62 | 13.84 | 313432 | 43025.29 | 3.22% |
| 2025-08-18 | 14.00 | 13.76 | 0.06 | 0.44% | 13.66 | 14.01 | 466114 | 64407.39 | 4.79% |
| 2025-08-15 | 13.42 | 13.70 | 0.19 | 1.41% | 13.25 | 13.71 | 451605 | 60813.66 | 4.65% |
神州信息(000555)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。
