| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 49.70 | 50.08 | 0.03 | 0.06% | 49.63 | 50.61 | 232865 | 116860.47 | 1.58% |
| 2025-05-15 | 51.86 | 50.05 | -1.80 | -3.47% | 50.03 | 51.90 | 377504 | 191067.45 | 2.57% |
| 2025-05-14 | 51.57 | 51.85 | 0.50 | 0.97% | 51.36 | 52.19 | 341840 | 177094.83 | 2.32% |
| 2025-05-13 | 52.70 | 51.35 | -0.62 | -1.19% | 51.25 | 52.70 | 301091 | 156131.91 | 2.05% |
| 2025-05-12 | 51.85 | 51.97 | 0.68 | 1.33% | 51.42 | 52.00 | 318904 | 165023.67 | 2.17% |
| 2025-05-09 | 51.93 | 51.29 | -0.94 | -1.80% | 50.87 | 51.93 | 294746 | 151410.78 | 2.00% |
| 2025-05-08 | 51.55 | 52.23 | 0.70 | 1.36% | 51.55 | 52.50 | 397566 | 206894.16 | 2.70% |
| 2025-05-07 | 53.03 | 51.53 | -0.75 | -1.43% | 51.12 | 53.30 | 553803 | 287629.53 | 3.77% |
| 2025-05-06 | 51.79 | 52.28 | 1.43 | 2.81% | 51.04 | 52.39 | 624979 | 324002.84 | 4.25% |
| 2025-04-30 | 49.50 | 50.85 | 2.20 | 4.52% | 49.03 | 51.49 | 740921 | 373950.88 | 5.04% |
| 2025-04-29 | 48.03 | 48.65 | 0.60 | 1.25% | 47.63 | 48.98 | 382726 | 186094.75 | 2.60% |
| 2025-04-28 | 48.16 | 48.05 | -0.11 | -0.23% | 48.04 | 49.15 | 252921 | 122304.87 | 1.72% |
| 2025-04-25 | 48.11 | 48.16 | 0.41 | 0.86% | 47.85 | 48.58 | 291654 | 140916.69 | 1.98% |
| 2025-04-24 | 48.66 | 47.75 | -0.83 | -1.71% | 47.53 | 48.68 | 275715 | 132173.94 | 1.88% |
| 2025-04-23 | 48.40 | 48.58 | 0.61 | 1.27% | 48.01 | 49.13 | 435971 | 211675.44 | 2.96% |
| 2025-04-22 | 48.69 | 47.97 | -0.72 | -1.48% | 47.80 | 48.69 | 287453 | 138174.91 | 1.95% |
| 2025-04-21 | 47.35 | 48.69 | 1.40 | 2.96% | 46.97 | 48.69 | 374403 | 179935.69 | 2.55% |
| 2025-04-18 | 47.12 | 47.29 | 0.17 | 0.36% | 46.90 | 47.60 | 205364 | 97013.77 | 1.40% |
| 2025-04-17 | 46.81 | 47.12 | -0.07 | -0.15% | 46.80 | 48.00 | 276553 | 131282.66 | 1.88% |
| 2025-04-16 | 47.61 | 47.19 | -1.16 | -2.40% | 46.59 | 48.05 | 391328 | 184887.41 | 2.66% |
| 2025-04-15 | 48.10 | 48.35 | 0.13 | 0.27% | 47.52 | 48.79 | 334531 | 161114.05 | 2.28% |
| 2025-04-14 | 48.93 | 48.22 | 0.44 | 0.92% | 48.08 | 49.30 | 487628 | 237439.28 | 3.32% |
| 2025-04-11 | 46.60 | 47.78 | 0.53 | 1.12% | 46.35 | 48.20 | 512095 | 243386.94 | 3.48% |
| 2025-04-10 | 47.20 | 47.25 | 1.55 | 3.39% | 47.10 | 48.44 | 717032 | 341393.16 | 4.88% |
| 2025-04-09 | 43.35 | 45.70 | 1.07 | 2.40% | 41.57 | 46.06 | 835640 | 372162.19 | 5.68% |
| 2025-04-08 | 46.01 | 44.63 | -2.35 | -5.00% | 43.26 | 46.78 | 915097 | 408840.41 | 6.22% |
| 2025-04-07 | 47.62 | 46.98 | -5.22 | -10.00% | 46.98 | 49.06 | 468785 | 221885.52 | 3.19% |
| 2025-04-03 | 52.30 | 52.20 | -0.88 | -1.66% | 51.88 | 53.19 | 296648 | 155643.78 | 2.02% |
| 2025-04-02 | 53.09 | 53.08 | 0.01 | 0.02% | 52.90 | 53.67 | 228645 | 121753.40 | 1.55% |
| 2025-04-01 | 53.60 | 53.07 | -0.41 | -0.77% | 53.06 | 53.88 | 292223 | 156201.64 | 1.99% |
| 2025-03-31 | 52.98 | 53.48 | -0.06 | -0.11% | 52.22 | 53.80 | 454633 | 240624.97 | 3.09% |
| 2025-03-28 | 53.61 | 53.54 | -0.03 | -0.06% | 53.45 | 54.10 | 332002 | 178317.81 | 2.26% |
| 2025-03-27 | 53.30 | 53.57 | -0.26 | -0.48% | 53.17 | 54.16 | 466056 | 249979.14 | 3.17% |
| 2025-03-26 | 54.43 | 53.83 | -1.60 | -2.89% | 53.58 | 54.94 | 655503 | 354713.94 | 4.46% |
| 2025-03-25 | 57.48 | 55.43 | -2.19 | -3.80% | 55.26 | 57.71 | 442480 | 249347.20 | 3.01% |
| 2025-03-24 | 56.65 | 57.62 | 0.99 | 1.75% | 55.77 | 57.85 | 437536 | 249062.78 | 2.98% |
| 2025-03-21 | 57.88 | 56.63 | -1.67 | -2.86% | 56.50 | 58.18 | 443668 | 253695.12 | 3.02% |
| 2025-03-20 | 59.00 | 58.30 | -0.76 | -1.29% | 58.21 | 59.50 | 343610 | 201716.92 | 2.34% |
| 2025-03-19 | 59.86 | 59.06 | -0.79 | -1.32% | 58.84 | 60.20 | 346027 | 204792.58 | 2.35% |
| 2025-03-18 | 59.59 | 59.85 | 0.48 | 0.81% | 59.50 | 60.86 | 514598 | 309519.94 | 3.50% |
| 2025-03-17 | 59.30 | 59.37 | 0.10 | 0.17% | 58.67 | 60.16 | 431262 | 256035.81 | 2.93% |
| 2025-03-14 | 57.67 | 59.27 | 1.48 | 2.56% | 57.53 | 59.50 | 576243 | 338259.47 | 3.92% |
| 2025-03-13 | 59.00 | 57.79 | -1.70 | -2.86% | 57.50 | 59.20 | 516010 | 300132.97 | 3.51% |
| 2025-03-12 | 59.33 | 59.49 | 0.67 | 1.14% | 58.91 | 60.88 | 700488 | 419238.59 | 4.76% |
| 2025-03-11 | 58.18 | 58.82 | -0.48 | -0.81% | 57.90 | 59.09 | 477751 | 279341.25 | 3.25% |
| 2025-03-10 | 59.54 | 59.30 | -0.58 | -0.97% | 58.79 | 60.19 | 445648 | 264186.50 | 3.03% |
| 2025-03-07 | 61.16 | 59.88 | -1.51 | -2.46% | 59.30 | 61.25 | 694310 | 418894.59 | 4.72% |
| 2025-03-06 | 60.62 | 61.39 | 1.39 | 2.32% | 60.45 | 62.00 | 875812 | 537404.75 | 5.96% |
| 2025-03-05 | 58.96 | 60.00 | 1.19 | 2.02% | 58.23 | 60.10 | 759356 | 449898.34 | 5.16% |
| 2025-03-04 | 57.03 | 58.81 | 0.57 | 0.98% | 57.01 | 58.87 | 654311 | 381290.50 | 4.45% |
| 2025-03-03 | 59.33 | 58.24 | -0.97 | -1.64% | 57.13 | 59.80 | 812631 | 474672.78 | 5.53% |
| 2025-02-28 | 61.68 | 59.21 | -3.59 | -5.72% | 59.00 | 62.65 | 962609 | 584160.44 | 6.55% |
| 2025-02-27 | 65.08 | 62.80 | -2.28 | -3.50% | 61.61 | 65.10 | 1084638 | 682810.56 | 7.38% |
| 2025-02-26 | 65.01 | 65.08 | 0.11 | 0.17% | 63.26 | 65.99 | 1094093 | 704412.50 | 7.44% |
| 2025-02-25 | 64.99 | 64.97 | -2.16 | -3.22% | 63.88 | 66.21 | 1175034 | 762810.69 | 7.99% |
| 2025-02-24 | 67.88 | 67.13 | -0.62 | -0.92% | 66.00 | 68.88 | 1360192 | 914947.00 | 9.25% |
| 2025-02-21 | 65.61 | 67.75 | 4.39 | 6.93% | 64.33 | 69.00 | 1952335 | 1296480.50 | 13.28% |
| 2025-02-20 | 64.00 | 63.36 | -1.21 | -1.87% | 62.22 | 64.28 | 1049172 | 664223.25 | 7.14% |
| 2025-02-19 | 63.45 | 64.57 | 1.43 | 2.26% | 62.80 | 64.57 | 1242344 | 792746.62 | 8.45% |
| 2025-02-18 | 66.00 | 63.14 | -4.73 | -6.97% | 62.92 | 66.47 | 1661558 | 1074071.50 | 11.30% |
| 2025-02-17 | 66.65 | 67.87 | 4.60 | 7.27% | 64.70 | 69.60 | 2117475 | 1424696.12 | 14.40% |
| 2025-02-14 | 60.36 | 63.27 | 2.60 | 4.29% | 60.30 | 63.67 | 1652013 | 1031292.12 | 11.24% |
| 2025-02-13 | 62.37 | 60.67 | -2.27 | -3.61% | 59.95 | 62.38 | 1561751 | 954229.06 | 10.62% |
| 2025-02-12 | 62.49 | 62.94 | 0.04 | 0.06% | 61.62 | 65.75 | 1788979 | 1129089.25 | 12.17% |
| 2025-02-11 | 60.20 | 62.90 | 2.08 | 3.42% | 60.20 | 64.33 | 1917938 | 1191208.25 | 13.04% |
| 2025-02-10 | 61.00 | 60.82 | 0.54 | 0.90% | 60.10 | 64.46 | 2318830 | 1430958.25 | 15.77% |
| 2025-02-07 | 56.50 | 60.28 | 4.00 | 7.11% | 55.70 | 61.91 | 2348091 | 1393646.00 | 15.97% |
| 2025-02-06 | 55.38 | 56.28 | 0.57 | 1.02% | 54.20 | 57.08 | 1374476 | 766215.75 | 9.35% |
| 2025-02-05 | 54.50 | 55.71 | 3.77 | 7.26% | 53.84 | 56.98 | 1684881 | 932545.56 | 11.46% |
| 2025-01-27 | 55.00 | 51.94 | -1.02 | -1.93% | 51.73 | 55.56 | 1176801 | 628976.94 | 8.00% |
| 2025-01-24 | 51.54 | 52.96 | 1.22 | 2.36% | 51.50 | 53.19 | 714925 | 375824.25 | 4.86% |
| 2025-01-23 | 53.56 | 51.74 | -1.22 | -2.30% | 51.42 | 53.91 | 989671 | 520810.59 | 6.73% |
| 2025-01-22 | 52.28 | 52.96 | 0.63 | 1.20% | 51.71 | 54.00 | 1042985 | 551577.06 | 7.09% |
| 2025-01-21 | 50.99 | 52.33 | 1.91 | 3.79% | 50.99 | 52.94 | 1120045 | 584149.50 | 7.62% |
| 2025-01-20 | 50.66 | 50.42 | 0.42 | 0.84% | 49.88 | 51.20 | 622931 | 314964.03 | 4.24% |
| 2025-01-17 | 49.54 | 50.00 | 0.19 | 0.38% | 49.01 | 51.25 | 740321 | 370358.19 | 5.03% |
| 2025-01-16 | 51.30 | 49.85 | -1.12 | -2.20% | 49.10 | 51.70 | 964512 | 484612.03 | 6.56% |
| 2025-01-15 | 50.51 | 50.97 | 0.52 | 1.03% | 50.20 | 52.23 | 1061174 | 542293.94 | 7.22% |
| 2025-01-14 | 46.93 | 50.45 | 3.82 | 8.19% | 46.00 | 50.45 | 1097787 | 534219.12 | 7.47% |
| 2025-01-13 | 46.00 | 46.63 | -0.23 | -0.49% | 46.00 | 47.27 | 464150 | 216007.45 | 3.16% |
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。
