| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.87 | 17.03 | 0.46 | 2.78% | 16.55 | 17.04 | 305346 | 51423.37 | 3.14% |
| 2026-02-02 | 16.60 | 16.57 | 0.39 | 2.41% | 16.54 | 17.19 | 485815 | 81897.97 | 5.00% |
| 2026-01-30 | 16.54 | 16.18 | -0.43 | -2.59% | 16.01 | 16.75 | 286752 | 46573.20 | 2.95% |
| 2026-01-29 | 16.66 | 16.61 | -0.26 | -1.54% | 16.21 | 17.33 | 385264 | 65195.13 | 3.96% |
| 2026-01-28 | 16.66 | 16.87 | 0.25 | 1.50% | 16.58 | 17.15 | 362858 | 61121.52 | 3.73% |
| 2026-01-27 | 16.64 | 16.62 | -0.03 | -0.18% | 16.12 | 16.82 | 289840 | 47541.84 | 2.98% |
| 2026-01-26 | 17.54 | 16.65 | -0.83 | -4.75% | 16.40 | 17.55 | 471619 | 79250.46 | 4.85% |
| 2026-01-23 | 17.28 | 17.48 | 0.19 | 1.10% | 17.08 | 17.53 | 339481 | 59069.30 | 3.49% |
| 2026-01-22 | 17.07 | 17.29 | 0.34 | 2.01% | 16.98 | 17.39 | 320165 | 54971.18 | 3.29% |
| 2026-01-21 | 16.98 | 16.95 | -0.18 | -1.05% | 16.88 | 17.36 | 295168 | 50491.87 | 3.04% |
| 2026-01-20 | 17.79 | 17.13 | -0.67 | -3.76% | 16.93 | 17.98 | 423337 | 73228.51 | 4.36% |
| 2026-01-19 | 17.51 | 17.80 | 0.08 | 0.45% | 17.33 | 18.08 | 354394 | 63013.79 | 3.65% |
| 2026-01-16 | 18.30 | 17.72 | -0.52 | -2.85% | 17.58 | 18.45 | 557472 | 99666.39 | 5.74% |
| 2026-01-15 | 18.34 | 18.24 | -0.45 | -2.41% | 18.03 | 18.84 | 667280 | 122608.86 | 6.87% |
| 2026-01-14 | 17.84 | 18.69 | 0.61 | 3.37% | 17.84 | 19.22 | 1165522 | 216990.83 | 11.99% |
| 2026-01-13 | 19.60 | 18.08 | -1.90 | -9.51% | 17.98 | 19.68 | 1219157 | 225946.86 | 12.54% |
| 2026-01-12 | 18.54 | 19.98 | 1.44 | 7.77% | 18.30 | 20.31 | 1514970 | 290626.31 | 15.59% |
| 2026-01-09 | 18.06 | 18.54 | 0.42 | 2.32% | 17.93 | 18.66 | 1198518 | 219742.47 | 12.33% |
| 2026-01-08 | 17.25 | 18.12 | 0.95 | 5.53% | 17.13 | 18.89 | 1475500 | 268334.34 | 15.18% |
| 2026-01-07 | 17.49 | 17.17 | -0.30 | -1.72% | 17.09 | 17.69 | 557987 | 96608.64 | 5.74% |
| 2026-01-06 | 16.93 | 17.47 | 0.52 | 3.07% | 16.82 | 17.62 | 680411 | 118314.07 | 7.00% |
| 2026-01-05 | 16.65 | 16.95 | 0.40 | 2.42% | 16.29 | 16.98 | 476101 | 79761.92 | 4.90% |
| 2025-12-31 | 16.30 | 16.55 | 0.19 | 1.16% | 16.15 | 16.85 | 387151 | 63765.07 | 3.98% |
| 2025-12-30 | 16.41 | 16.36 | -0.10 | -0.61% | 16.26 | 16.70 | 352187 | 58083.16 | 3.62% |
| 2025-12-29 | 16.58 | 16.46 | -0.23 | -1.38% | 16.32 | 16.65 | 348199 | 57436.49 | 3.58% |
| 2025-12-26 | 16.32 | 16.69 | 0.37 | 2.27% | 16.28 | 16.93 | 448311 | 74722.41 | 4.61% |
| 2025-12-25 | 16.26 | 16.32 | 0.16 | 0.99% | 16.13 | 16.39 | 267280 | 43573.41 | 2.75% |
| 2025-12-24 | 15.89 | 16.16 | 0.18 | 1.13% | 15.87 | 16.20 | 266497 | 42926.88 | 2.74% |
| 2025-12-23 | 16.44 | 15.98 | -0.18 | -1.11% | 15.80 | 16.58 | 528725 | 84839.12 | 5.44% |
| 2025-12-22 | 16.01 | 16.16 | 0.31 | 1.96% | 15.94 | 16.30 | 220659 | 35715.00 | 2.27% |
| 2025-12-19 | 16.00 | 15.85 | -0.10 | -0.63% | 15.80 | 16.13 | 202435 | 32242.66 | 2.08% |
| 2025-12-18 | 16.04 | 15.95 | -0.22 | -1.36% | 15.90 | 16.19 | 169228 | 27150.22 | 1.74% |
| 2025-12-17 | 15.80 | 16.17 | 0.26 | 1.63% | 15.63 | 16.27 | 276387 | 44063.02 | 2.84% |
| 2025-12-16 | 16.40 | 15.91 | -0.57 | -3.46% | 15.91 | 16.46 | 318652 | 51214.07 | 3.28% |
| 2025-12-15 | 16.15 | 16.48 | 0.21 | 1.29% | 16.11 | 16.79 | 445633 | 73750.92 | 4.59% |
| 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% |
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。
