| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 74.68 | 69.66 | -6.30 | -8.29% | 69.04 | 74.93 | 1402948 | 1001208.50 | 9.54% |
| 2025-10-09 | 76.88 | 75.96 | 1.54 | 2.07% | 75.79 | 80.80 | 1538479 | 1200109.12 | 10.46% |
| 2025-09-30 | 73.60 | 74.42 | 1.82 | 2.51% | 72.33 | 75.15 | 1058583 | 786267.62 | 7.20% |
| 2025-09-29 | 72.04 | 72.60 | 0.61 | 0.85% | 70.75 | 73.11 | 1024155 | 740174.38 | 6.96% |
| 2025-09-26 | 76.45 | 71.99 | -4.06 | -5.34% | 71.87 | 76.94 | 1746786 | 1295455.00 | 11.88% |
| 2025-09-25 | 70.24 | 76.05 | 6.91 | 9.99% | 69.22 | 76.05 | 1403838 | 1035326.25 | 9.55% |
| 2025-09-24 | 66.70 | 69.14 | 1.98 | 2.95% | 65.90 | 69.14 | 1212909 | 825378.19 | 8.25% |
| 2025-09-23 | 66.98 | 67.16 | 0.66 | 0.99% | 64.88 | 68.45 | 1086094 | 723968.00 | 7.39% |
| 2025-09-22 | 64.32 | 66.50 | 2.14 | 3.33% | 63.85 | 66.99 | 947736 | 624493.25 | 6.45% |
| 2025-09-19 | 65.61 | 64.36 | -1.20 | -1.83% | 63.91 | 66.06 | 717786 | 465937.97 | 4.88% |
| 2025-09-18 | 65.14 | 65.56 | 0.47 | 0.72% | 64.00 | 67.32 | 1194441 | 789903.69 | 8.12% |
| 2025-09-17 | 65.01 | 65.09 | -0.48 | -0.73% | 63.88 | 66.20 | 694504 | 449869.62 | 4.72% |
| 2025-09-16 | 63.77 | 65.57 | 1.80 | 2.82% | 63.77 | 66.46 | 986735 | 648058.75 | 6.71% |
| 2025-09-15 | 64.12 | 63.77 | -0.31 | -0.48% | 62.88 | 65.13 | 759099 | 485411.59 | 5.16% |
| 2025-09-12 | 63.90 | 64.08 | 0.09 | 0.14% | 63.11 | 65.20 | 968408 | 622295.38 | 6.59% |
| 2025-09-11 | 60.80 | 63.99 | 4.25 | 7.11% | 59.75 | 64.28 | 1186645 | 742350.31 | 8.07% |
| 2025-09-10 | 58.58 | 59.74 | 1.71 | 2.95% | 58.43 | 60.80 | 802406 | 480135.00 | 5.46% |
| 2025-09-09 | 59.50 | 58.03 | -1.76 | -2.94% | 57.83 | 59.56 | 474040 | 277481.25 | 3.22% |
| 2025-09-08 | 60.19 | 59.79 | -0.41 | -0.68% | 59.10 | 60.70 | 564368 | 337643.19 | 3.84% |
| 2025-09-05 | 59.09 | 60.20 | 1.22 | 2.07% | 58.00 | 60.46 | 727175 | 431293.25 | 4.95% |
| 2025-09-04 | 62.68 | 58.98 | -3.66 | -5.84% | 57.69 | 63.20 | 1097421 | 660516.88 | 7.46% |
| 2025-09-03 | 63.89 | 62.64 | -1.17 | -1.83% | 62.23 | 65.50 | 875618 | 557647.25 | 5.95% |
| 2025-09-02 | 68.00 | 63.81 | -5.12 | -7.43% | 63.61 | 68.65 | 1375969 | 903789.88 | 9.36% |
| 2025-09-01 | 70.50 | 68.93 | 1.78 | 2.65% | 67.53 | 70.98 | 1451362 | 1001932.06 | 9.87% |
| 2025-08-29 | 67.50 | 67.15 | -0.75 | -1.10% | 65.80 | 68.60 | 1037044 | 692084.00 | 7.05% |
| 2025-08-28 | 65.20 | 67.90 | 1.62 | 2.44% | 65.11 | 68.01 | 1272041 | 847423.38 | 8.65% |
| 2025-08-27 | 68.54 | 66.28 | -2.24 | -3.27% | 65.98 | 69.51 | 1608930 | 1091409.50 | 10.94% |
| 2025-08-26 | 68.55 | 68.52 | -0.63 | -0.91% | 68.29 | 71.38 | 1290695 | 898879.06 | 8.78% |
| 2025-08-25 | 69.72 | 69.15 | 0.95 | 1.39% | 67.94 | 71.50 | 1779123 | 1237924.25 | 12.10% |
| 2025-08-22 | 65.60 | 68.20 | 2.74 | 4.19% | 64.64 | 68.97 | 1780000 | 1197448.25 | 12.11% |
| 2025-08-21 | 67.37 | 65.46 | -0.49 | -0.74% | 65.36 | 69.43 | 2294493 | 1546076.62 | 15.60% |
| 2025-08-20 | 59.50 | 65.95 | 6.00 | 10.01% | 58.78 | 65.95 | 1636074 | 1030051.94 | 11.13% |
| 2025-08-19 | 60.75 | 59.95 | -1.12 | -1.83% | 59.47 | 60.77 | 821714 | 492915.88 | 5.59% |
| 2025-08-18 | 58.96 | 61.07 | 2.39 | 4.07% | 58.89 | 61.60 | 1158266 | 700323.12 | 7.88% |
| 2025-08-15 | 58.55 | 58.68 | 0.15 | 0.26% | 58.08 | 58.98 | 817446 | 478540.38 | 5.56% |
| 2025-08-14 | 58.46 | 58.53 | 0.14 | 0.24% | 57.70 | 60.39 | 1295268 | 763227.88 | 8.81% |
| 2025-08-13 | 56.49 | 58.39 | 2.14 | 3.80% | 56.12 | 58.39 | 1136589 | 655810.88 | 7.73% |
| 2025-08-12 | 54.30 | 56.25 | 1.96 | 3.61% | 53.96 | 56.49 | 946937 | 526071.00 | 6.44% |
| 2025-08-11 | 53.56 | 54.29 | 0.60 | 1.12% | 53.50 | 54.45 | 307183 | 166380.67 | 2.09% |
| 2025-08-08 | 54.99 | 53.69 | -1.01 | -1.85% | 53.69 | 54.99 | 374515 | 202552.88 | 2.55% |
| 2025-08-07 | 55.29 | 54.70 | -0.59 | -1.07% | 54.60 | 56.28 | 445225 | 245419.06 | 3.03% |
| 2025-08-06 | 54.94 | 55.29 | 0.10 | 0.18% | 54.52 | 55.80 | 426350 | 235343.39 | 2.90% |
| 2025-08-05 | 54.10 | 55.19 | 1.12 | 2.07% | 53.79 | 55.60 | 529218 | 289466.38 | 3.60% |
| 2025-08-04 | 53.56 | 54.07 | -0.03 | -0.06% | 53.39 | 54.28 | 351254 | 188874.05 | 2.39% |
| 2025-08-01 | 55.78 | 54.10 | -1.67 | -2.99% | 53.57 | 55.95 | 653981 | 355766.03 | 4.45% |
| 2025-07-31 | 54.88 | 55.77 | 0.79 | 1.44% | 54.82 | 57.12 | 1108811 | 623403.12 | 7.54% |
| 2025-07-30 | 54.92 | 54.98 | -0.17 | -0.31% | 54.28 | 55.85 | 534124 | 293529.62 | 3.63% |
| 2025-07-29 | 54.30 | 55.15 | 0.55 | 1.01% | 53.85 | 55.35 | 499426 | 273084.72 | 3.40% |
| 2025-07-28 | 55.12 | 54.60 | -0.29 | -0.53% | 54.03 | 55.27 | 428788 | 233532.78 | 2.92% |
| 2025-07-25 | 54.55 | 54.89 | 0.52 | 0.96% | 54.26 | 54.98 | 429906 | 234957.95 | 2.92% |
| 2025-07-24 | 53.82 | 54.37 | 0.52 | 0.97% | 53.82 | 54.50 | 355196 | 192489.14 | 2.42% |
| 2025-07-23 | 54.11 | 53.85 | -0.25 | -0.46% | 53.72 | 54.58 | 380730 | 206041.38 | 2.59% |
| 2025-07-22 | 54.48 | 54.10 | -0.64 | -1.17% | 53.83 | 54.90 | 406875 | 220722.73 | 2.77% |
| 2025-07-21 | 55.14 | 54.74 | -0.54 | -0.98% | 54.06 | 55.14 | 464354 | 253206.14 | 3.16% |
| 2025-07-18 | 55.34 | 55.28 | -0.04 | -0.07% | 54.90 | 56.24 | 539392 | 298534.88 | 3.67% |
| 2025-07-17 | 54.42 | 55.32 | 0.80 | 1.47% | 54.42 | 55.78 | 660331 | 365019.09 | 4.49% |
| 2025-07-16 | 55.31 | 54.52 | -1.27 | -2.28% | 54.36 | 55.67 | 814364 | 448383.69 | 5.54% |
| 2025-07-15 | 51.50 | 55.79 | 3.69 | 7.08% | 51.11 | 56.64 | 1463968 | 799398.25 | 9.96% |
| 2025-07-14 | 52.50 | 52.10 | -0.13 | -0.25% | 51.86 | 52.86 | 401681 | 209891.53 | 2.73% |
| 2025-07-11 | 51.42 | 52.23 | 0.80 | 1.56% | 51.03 | 52.68 | 553228 | 288453.94 | 3.76% |
| 2025-07-10 | 51.41 | 51.43 | 0.15 | 0.29% | 51.20 | 52.22 | 405331 | 209101.14 | 2.76% |
| 2025-07-09 | 51.80 | 51.28 | -0.60 | -1.16% | 51.11 | 51.95 | 356963 | 184001.44 | 2.43% |
| 2025-07-08 | 49.73 | 51.88 | 2.17 | 4.37% | 49.73 | 51.97 | 758335 | 390700.38 | 5.16% |
| 2025-07-07 | 50.03 | 49.71 | -0.60 | -1.19% | 49.53 | 50.16 | 182095 | 90580.08 | 1.24% |
| 2025-07-04 | 50.60 | 50.31 | -0.63 | -1.24% | 50.20 | 51.03 | 308580 | 155960.67 | 2.10% |
| 2025-07-03 | 49.32 | 50.94 | 1.55 | 3.14% | 49.32 | 51.00 | 475609 | 240303.80 | 3.23% |
| 2025-07-02 | 50.20 | 49.39 | -1.05 | -2.08% | 49.18 | 50.20 | 262801 | 130349.71 | 1.79% |
| 2025-07-01 | 50.81 | 50.44 | -0.44 | -0.86% | 50.08 | 50.81 | 261875 | 131893.70 | 1.78% |
| 2025-06-30 | 50.70 | 50.88 | 0.21 | 0.41% | 50.40 | 50.93 | 298659 | 151591.03 | 2.03% |
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。
