| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 48.65 | 46.86 | -2.18 | -4.45% | 46.86 | 48.84 | 817424 | 388675.19 | 5.56% |
| 2025-01-09 | 47.80 | 49.04 | 1.01 | 2.10% | 47.55 | 49.95 | 874237 | 430543.81 | 5.95% |
| 2025-01-08 | 47.49 | 48.03 | -0.55 | -1.13% | 46.13 | 48.35 | 849331 | 403200.47 | 5.78% |
| 2025-01-07 | 46.11 | 48.58 | 2.67 | 5.82% | 45.89 | 48.74 | 1047537 | 498846.00 | 7.12% |
| 2025-01-06 | 45.62 | 45.91 | 0.03 | 0.07% | 45.36 | 47.19 | 663746 | 305985.62 | 4.51% |
| 2025-01-03 | 48.55 | 45.88 | -2.81 | -5.77% | 45.80 | 48.80 | 807184 | 379739.06 | 5.49% |
| 2025-01-02 | 51.93 | 48.69 | -3.19 | -6.15% | 47.92 | 52.10 | 1130798 | 561515.69 | 7.69% |
| 2024-12-31 | 53.46 | 51.88 | -1.19 | -2.24% | 51.60 | 54.15 | 945980 | 500778.81 | 6.43% |
| 2024-12-30 | 54.00 | 53.07 | -0.36 | -0.67% | 52.99 | 54.55 | 834122 | 446813.69 | 5.67% |
| 2024-12-27 | 54.80 | 53.43 | -1.62 | -2.94% | 52.72 | 55.55 | 1230184 | 666455.00 | 8.37% |
| 2024-12-26 | 53.10 | 55.05 | 1.19 | 2.21% | 52.31 | 56.37 | 1399018 | 764939.44 | 9.51% |
| 2024-12-25 | 53.40 | 53.86 | -0.02 | -0.04% | 52.72 | 55.33 | 1391708 | 751988.75 | 9.46% |
| 2024-12-24 | 50.91 | 53.88 | 3.03 | 5.96% | 50.50 | 54.23 | 1778589 | 940496.31 | 12.10% |
| 2024-12-23 | 52.55 | 50.85 | -0.71 | -1.38% | 50.26 | 53.00 | 1332243 | 687647.56 | 9.06% |
| 2024-12-20 | 51.07 | 51.56 | 0.37 | 0.72% | 50.97 | 53.00 | 2014311 | 1043540.38 | 13.70% |
| 2024-12-19 | 45.99 | 51.19 | 4.65 | 9.99% | 45.81 | 51.19 | 2181159 | 1081637.62 | 14.83% |
| 2024-12-18 | 45.66 | 46.54 | 0.76 | 1.66% | 45.20 | 47.17 | 496132 | 229462.86 | 3.37% |
| 2024-12-17 | 45.61 | 45.78 | 0.18 | 0.39% | 45.50 | 46.92 | 528226 | 244670.56 | 3.59% |
| 2024-12-16 | 45.79 | 45.60 | -0.16 | -0.35% | 45.41 | 46.30 | 326334 | 149488.45 | 2.22% |
| 2024-12-13 | 46.71 | 45.76 | -1.42 | -3.01% | 45.75 | 47.03 | 476238 | 220313.03 | 3.24% |
| 2024-12-12 | 46.97 | 47.18 | 0.08 | 0.17% | 46.39 | 47.48 | 449354 | 210852.56 | 3.06% |
| 2024-12-11 | 47.00 | 47.10 | 0.01 | 0.02% | 46.73 | 47.44 | 371369 | 174669.59 | 2.53% |
| 2024-12-10 | 48.60 | 47.09 | 0.19 | 0.41% | 47.00 | 48.61 | 625085 | 298200.19 | 4.25% |
| 2024-12-09 | 47.53 | 46.90 | -0.94 | -1.96% | 46.46 | 48.05 | 506568 | 238744.75 | 3.45% |
| 2024-12-06 | 46.89 | 47.84 | 1.58 | 3.42% | 46.75 | 48.32 | 823362 | 392275.00 | 5.60% |
| 2024-12-05 | 46.10 | 46.26 | 0.14 | 0.30% | 45.96 | 46.69 | 365263 | 168960.44 | 2.48% |
| 2024-12-04 | 46.49 | 46.12 | -0.38 | -0.82% | 45.90 | 47.03 | 489695 | 227166.41 | 3.33% |
| 2024-12-03 | 48.03 | 46.50 | -1.53 | -3.19% | 45.90 | 48.15 | 829057 | 388577.44 | 5.64% |
| 2024-12-02 | 47.59 | 48.03 | 0.23 | 0.48% | 47.51 | 48.37 | 645810 | 309337.09 | 4.39% |
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。
