| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 58.06 | 59.54 | 1.48 | 2.55% | 58.00 | 60.22 | 404547 | 240651.55 | 2.76% |
| 2026-03-24 | 56.78 | 58.06 | 2.33 | 4.18% | 55.66 | 58.49 | 358761 | 204606.72 | 2.45% |
| 2026-03-23 | 58.26 | 55.73 | -3.77 | -6.34% | 55.66 | 58.44 | 456960 | 260876.00 | 3.12% |
| 2026-03-20 | 61.61 | 59.50 | -1.90 | -3.09% | 59.50 | 61.71 | 402117 | 242615.73 | 2.74% |
| 2026-03-19 | 61.00 | 61.40 | -0.96 | -1.54% | 60.69 | 62.46 | 387305 | 238126.05 | 2.64% |
| 2026-03-18 | 59.21 | 62.36 | 3.32 | 5.62% | 59.00 | 62.58 | 508981 | 309953.12 | 3.47% |
| 2026-03-17 | 60.88 | 59.04 | -1.56 | -2.57% | 59.00 | 61.19 | 317914 | 190655.92 | 2.17% |
| 2026-03-16 | 60.70 | 60.60 | -1.19 | -1.93% | 59.90 | 60.86 | 295241 | 178294.42 | 2.01% |
| 2026-03-13 | 62.05 | 61.79 | -1.51 | -2.39% | 60.79 | 63.51 | 526600 | 325488.94 | 3.59% |
| 2026-03-12 | 61.77 | 63.30 | 0.95 | 1.52% | 61.60 | 64.84 | 667471 | 424202.66 | 4.55% |
| 2026-03-11 | 62.00 | 62.35 | 0.36 | 0.58% | 61.81 | 63.00 | 425142 | 265493.25 | 2.90% |
| 2026-03-10 | 62.65 | 61.99 | 0.22 | 0.36% | 61.34 | 63.26 | 563403 | 350353.31 | 3.84% |
| 2026-03-09 | 59.79 | 61.77 | 2.34 | 3.94% | 58.36 | 61.80 | 580590 | 350173.00 | 3.96% |
| 2026-03-06 | 59.00 | 59.43 | 0.10 | 0.17% | 58.58 | 59.50 | 248807 | 146890.58 | 1.70% |
| 2026-03-05 | 59.37 | 59.33 | 1.00 | 1.71% | 58.50 | 60.00 | 344431 | 204244.28 | 2.35% |
| 2026-03-04 | 57.90 | 58.33 | -0.40 | -0.68% | 57.77 | 59.53 | 302246 | 177283.41 | 2.06% |
| 2026-03-03 | 61.60 | 58.73 | -2.53 | -4.13% | 58.70 | 62.13 | 509152 | 305276.81 | 3.47% |
| 2026-03-02 | 62.62 | 61.26 | -2.62 | -4.10% | 61.16 | 63.16 | 556956 | 344083.34 | 3.80% |
| 2026-02-27 | 62.15 | 63.88 | 0.81 | 1.28% | 61.63 | 65.03 | 544252 | 345770.47 | 3.71% |
| 2026-02-26 | 62.61 | 63.07 | 0.50 | 0.80% | 62.00 | 63.77 | 420779 | 264711.22 | 2.87% |
| 2026-02-25 | 63.22 | 62.57 | -0.82 | -1.29% | 62.00 | 63.26 | 410636 | 256514.48 | 2.80% |
| 2026-02-24 | 65.90 | 63.39 | -1.94 | -2.97% | 63.27 | 66.36 | 586887 | 375085.00 | 4.00% |
| 2026-02-13 | 63.51 | 65.33 | 0.56 | 0.86% | 63.51 | 65.99 | 594952 | 388336.81 | 4.06% |
| 2026-02-12 | 62.90 | 64.77 | 2.69 | 4.33% | 62.50 | 65.48 | 737689 | 472435.19 | 5.03% |
| 2026-02-11 | 62.20 | 62.08 | 0.08 | 0.13% | 61.71 | 63.00 | 365623 | 227891.61 | 2.49% |
| 2026-02-10 | 60.90 | 62.00 | 1.51 | 2.50% | 60.65 | 62.49 | 498821 | 308947.34 | 3.40% |
| 2026-02-09 | 60.77 | 60.49 | 1.10 | 1.85% | 60.05 | 60.97 | 359794 | 217577.70 | 2.45% |
| 2026-02-06 | 59.06 | 59.39 | -0.28 | -0.47% | 58.50 | 60.23 | 310713 | 184274.20 | 2.12% |
| 2026-02-05 | 59.20 | 59.67 | -0.23 | -0.38% | 59.15 | 60.17 | 248524 | 148048.02 | 1.69% |
| 2026-02-04 | 60.50 | 59.90 | -1.22 | -2.00% | 59.10 | 60.50 | 379328 | 226273.64 | 2.59% |
| 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% |
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。
