| 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 | 61.50 | 61.12 | 0.23 | 0.38% | 60.10 | 61.62 | 355834 | 216304.17 | 2.43% |
| 2026-02-02 | 62.95 | 60.89 | -2.01 | -3.20% | 60.82 | 63.64 | 391636 | 241935.44 | 2.67% |
| 2026-01-30 | 62.70 | 62.90 | -0.10 | -0.16% | 61.62 | 63.85 | 330754 | 207546.48 | 2.25% |
| 2026-01-29 | 64.20 | 63.00 | -1.87 | -2.88% | 62.70 | 64.44 | 412959 | 262116.00 | 2.82% |
| 2026-01-28 | 64.27 | 64.87 | 1.02 | 1.60% | 63.36 | 65.50 | 534800 | 345763.69 | 3.65% |
| 2026-01-27 | 65.01 | 63.85 | -1.99 | -3.02% | 62.01 | 65.02 | 655271 | 414739.53 | 4.47% |
| 2026-01-26 | 65.09 | 65.84 | 0.96 | 1.48% | 65.09 | 68.06 | 719710 | 477865.88 | 4.91% |
| 2026-01-23 | 65.20 | 64.88 | -0.21 | -0.32% | 64.36 | 65.43 | 400047 | 258874.98 | 2.73% |
| 2026-01-22 | 66.75 | 65.09 | -0.73 | -1.11% | 64.71 | 67.46 | 466344 | 306267.41 | 3.18% |
| 2026-01-21 | 64.06 | 65.82 | 1.30 | 2.01% | 64.00 | 66.84 | 495011 | 325826.09 | 3.37% |
| 2026-01-20 | 65.77 | 64.52 | -1.28 | -1.95% | 64.06 | 65.98 | 427832 | 276999.38 | 2.92% |
| 2026-01-19 | 67.49 | 65.80 | -2.29 | -3.36% | 65.36 | 67.53 | 680290 | 448928.47 | 4.64% |
| 2026-01-16 | 68.70 | 68.09 | -0.04 | -0.06% | 67.03 | 69.45 | 502620 | 341399.91 | 3.43% |
| 2026-01-15 | 69.81 | 68.13 | -1.42 | -2.04% | 67.55 | 69.82 | 536172 | 365960.00 | 3.66% |
| 2026-01-14 | 68.23 | 69.55 | 1.89 | 2.79% | 68.15 | 71.60 | 934890 | 651365.50 | 6.37% |
| 2026-01-13 | 71.12 | 67.66 | -3.11 | -4.39% | 67.10 | 71.40 | 763134 | 526957.94 | 5.20% |
| 2026-01-12 | 69.36 | 70.77 | 1.87 | 2.71% | 69.20 | 71.38 | 829485 | 584351.00 | 5.65% |
| 2026-01-09 | 66.63 | 68.90 | 1.78 | 2.65% | 66.20 | 69.43 | 719680 | 492213.34 | 4.91% |
| 2026-01-08 | 67.45 | 67.12 | -0.30 | -0.44% | 66.79 | 69.30 | 657628 | 447593.62 | 4.48% |
| 2026-01-07 | 68.15 | 67.42 | -0.67 | -0.98% | 66.75 | 68.48 | 469708 | 317168.25 | 3.20% |
| 2026-01-06 | 67.98 | 68.09 | 0.21 | 0.31% | 67.30 | 69.19 | 596764 | 406754.09 | 4.07% |
| 2026-01-05 | 67.09 | 67.88 | 1.28 | 1.92% | 66.90 | 68.18 | 418572 | 283265.06 | 2.85% |
| 2025-12-31 | 67.80 | 66.60 | -0.96 | -1.42% | 66.49 | 67.89 | 306766 | 205659.58 | 2.09% |
| 2025-12-30 | 67.00 | 67.56 | -0.06 | -0.09% | 66.34 | 68.15 | 334389 | 225615.83 | 2.28% |
| 2025-12-29 | 66.83 | 67.62 | 0.62 | 0.93% | 66.60 | 68.78 | 523292 | 356637.41 | 3.57% |
| 2025-12-26 | 66.36 | 67.00 | 0.67 | 1.01% | 66.33 | 68.39 | 567672 | 382147.78 | 3.87% |
| 2025-12-25 | 66.48 | 66.33 | -0.17 | -0.26% | 65.78 | 67.35 | 445666 | 295379.72 | 3.04% |
| 2025-12-24 | 65.13 | 66.50 | 1.50 | 2.31% | 64.61 | 67.05 | 590889 | 391115.53 | 4.03% |
| 2025-12-23 | 64.40 | 65.00 | 0.61 | 0.95% | 64.30 | 65.70 | 483540 | 314645.88 | 3.30% |
| 2025-12-22 | 62.19 | 64.39 | 2.77 | 4.50% | 62.19 | 65.22 | 841258 | 542222.31 | 5.74% |
| 2025-12-19 | 61.67 | 61.62 | 0.36 | 0.59% | 61.50 | 62.95 | 311744 | 193930.98 | 2.13% |
| 2025-12-18 | 62.03 | 61.26 | -1.59 | -2.53% | 61.24 | 62.66 | 300574 | 186122.08 | 2.05% |
| 2025-12-17 | 60.56 | 62.85 | 2.30 | 3.80% | 60.40 | 63.12 | 444290 | 274652.34 | 3.03% |
| 2025-12-16 | 62.11 | 60.55 | -1.87 | -3.00% | 60.06 | 62.75 | 369107 | 225132.52 | 2.52% |
| 2025-12-15 | 61.80 | 62.42 | -0.13 | -0.21% | 61.65 | 63.62 | 479867 | 302204.97 | 3.27% |
| 2025-12-12 | 60.95 | 62.55 | 1.40 | 2.29% | 60.95 | 63.43 | 513077 | 319989.00 | 3.50% |
| 2025-12-11 | 62.86 | 61.15 | -1.85 | -2.94% | 61.15 | 62.86 | 392212 | 242619.02 | 2.67% |
| 2025-12-10 | 63.02 | 63.00 | -1.38 | -2.14% | 61.71 | 63.35 | 573526 | 358123.25 | 3.91% |
| 2025-12-09 | 66.00 | 64.38 | 1.69 | 2.70% | 64.18 | 67.00 | 1028460 | 671706.88 | 7.01% |
| 2025-12-08 | 61.48 | 62.69 | 1.37 | 2.23% | 61.38 | 64.30 | 542646 | 339853.69 | 3.70% |
| 2025-12-05 | 61.55 | 61.32 | -0.02 | -0.03% | 60.30 | 61.62 | 238502 | 145695.34 | 1.62% |
| 2025-12-04 | 60.58 | 61.34 | 0.98 | 1.62% | 60.01 | 61.86 | 267974 | 163519.52 | 1.82% |
| 2025-12-03 | 61.00 | 60.36 | -0.80 | -1.31% | 60.17 | 61.47 | 217542 | 131935.03 | 1.48% |
| 2025-12-02 | 62.20 | 61.16 | -1.30 | -2.08% | 60.90 | 62.30 | 311418 | 191253.12 | 2.12% |
| 2025-12-01 | 61.59 | 62.46 | 0.87 | 1.41% | 61.00 | 62.60 | 396306 | 246050.17 | 2.70% |
| 2025-11-28 | 61.85 | 61.59 | -0.46 | -0.74% | 60.80 | 62.01 | 356619 | 218769.95 | 2.43% |
| 2025-11-27 | 63.00 | 62.05 | -1.51 | -2.38% | 61.95 | 63.58 | 636624 | 399677.94 | 4.33% |
| 2025-11-26 | 60.30 | 63.56 | 3.45 | 5.74% | 60.01 | 64.33 | 995399 | 626629.31 | 6.77% |
| 2025-11-25 | 60.00 | 60.11 | 1.01 | 1.71% | 60.00 | 61.13 | 409759 | 247896.62 | 2.79% |
| 2025-11-24 | 58.11 | 59.10 | 1.47 | 2.55% | 56.93 | 59.87 | 371748 | 216791.81 | 2.53% |
| 2025-11-21 | 59.39 | 57.63 | -3.16 | -5.20% | 57.63 | 59.98 | 404426 | 236681.62 | 2.75% |
| 2025-11-20 | 61.55 | 60.79 | 0.10 | 0.16% | 60.40 | 61.90 | 261350 | 159553.31 | 1.78% |
| 2025-11-19 | 61.14 | 60.69 | -0.01 | -0.02% | 60.21 | 61.31 | 269629 | 163535.59 | 1.83% |
| 2025-11-18 | 59.71 | 60.70 | 1.02 | 1.71% | 59.21 | 60.99 | 394313 | 238696.83 | 2.68% |
| 2025-11-17 | 59.09 | 59.68 | 0.43 | 0.73% | 59.00 | 60.08 | 231543 | 137907.69 | 1.57% |
| 2025-11-14 | 60.01 | 59.25 | -1.60 | -2.63% | 59.25 | 60.21 | 289429 | 173004.36 | 1.97% |
| 2025-11-13 | 60.12 | 60.85 | 0.72 | 1.20% | 59.70 | 60.99 | 320993 | 194077.94 | 2.18% |
| 2025-11-12 | 60.05 | 60.13 | -0.02 | -0.03% | 59.24 | 60.80 | 328540 | 197212.08 | 2.23% |
| 2025-11-11 | 62.23 | 60.15 | -1.73 | -2.80% | 60.06 | 62.49 | 384137 | 234232.34 | 2.61% |
| 2025-11-10 | 62.50 | 61.88 | -0.52 | -0.83% | 61.07 | 62.75 | 357105 | 219900.03 | 2.43% |
| 2025-11-07 | 63.00 | 62.40 | -1.38 | -2.16% | 62.23 | 63.18 | 314391 | 196930.91 | 2.14% |
| 2025-11-06 | 62.45 | 63.78 | 1.27 | 2.03% | 62.32 | 64.27 | 434699 | 276036.44 | 2.96% |
| 2025-11-05 | 61.32 | 62.51 | 0.21 | 0.34% | 60.85 | 63.02 | 404976 | 250810.34 | 2.75% |
| 2025-11-04 | 63.70 | 62.30 | -1.48 | -2.32% | 61.85 | 64.00 | 433386 | 272149.12 | 2.95% |
| 2025-11-03 | 64.95 | 63.78 | -1.45 | -2.22% | 62.53 | 64.95 | 602202 | 381517.66 | 4.10% |
| 2025-10-31 | 67.00 | 65.23 | -4.14 | -5.97% | 65.15 | 67.42 | 943565 | 620828.62 | 6.42% |
| 2025-10-30 | 70.75 | 69.37 | -1.38 | -1.95% | 68.43 | 71.00 | 736424 | 512076.75 | 5.01% |
| 2025-10-29 | 68.98 | 70.75 | 2.58 | 3.78% | 68.46 | 70.88 | 853610 | 596759.12 | 5.80% |
| 2025-10-28 | 68.25 | 68.17 | -0.24 | -0.35% | 67.90 | 69.97 | 649477 | 446502.81 | 4.42% |
| 2025-10-27 | 68.90 | 68.41 | 0.61 | 0.90% | 67.28 | 68.94 | 694844 | 473722.88 | 4.73% |
| 2025-10-24 | 66.10 | 67.80 | 2.12 | 3.23% | 65.96 | 67.92 | 599136 | 402311.97 | 4.07% |
| 2025-10-23 | 66.03 | 65.68 | -0.84 | -1.26% | 63.80 | 66.17 | 456091 | 295414.50 | 3.10% |
| 2025-10-22 | 66.59 | 66.52 | -0.69 | -1.03% | 65.70 | 67.30 | 397970 | 264468.66 | 2.71% |
| 2025-10-21 | 65.17 | 67.21 | 2.46 | 3.80% | 64.62 | 67.40 | 655610 | 434946.41 | 4.46% |
| 2025-10-20 | 65.97 | 64.75 | 0.34 | 0.53% | 64.19 | 66.31 | 486884 | 318232.06 | 3.31% |
| 2025-10-17 | 67.51 | 64.41 | -3.00 | -4.45% | 64.27 | 67.81 | 562374 | 368125.81 | 3.82% |
| 2025-10-16 | 67.01 | 67.41 | -0.32 | -0.47% | 66.78 | 69.25 | 551437 | 374079.78 | 3.75% |
| 2025-10-15 | 66.51 | 67.73 | 1.01 | 1.51% | 65.38 | 67.90 | 596443 | 398131.06 | 4.06% |
| 2025-10-14 | 70.88 | 66.72 | -3.76 | -5.33% | 66.19 | 71.18 | 892722 | 611939.25 | 6.07% |
| 2025-10-13 | 66.00 | 70.48 | 0.82 | 1.18% | 66.00 | 70.88 | 878252 | 607859.88 | 5.97% |
浪潮信息(000977)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。
