| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.02 | 7.92 | -0.12 | -1.49% | 7.92 | 8.13 | 147211 | 11824.25 | 1.49% |
| 2025-05-22 | 8.16 | 8.04 | -0.12 | -1.47% | 8.03 | 8.19 | 141969 | 11480.78 | 1.43% |
| 2025-05-21 | 8.22 | 8.16 | -0.07 | -0.85% | 8.13 | 8.24 | 122504 | 10015.48 | 1.24% |
| 2025-05-20 | 8.17 | 8.23 | 0.03 | 0.37% | 8.13 | 8.32 | 185555 | 15281.80 | 1.87% |
| 2025-05-19 | 8.15 | 8.20 | 0.04 | 0.49% | 8.02 | 8.24 | 163404 | 13272.74 | 1.65% |
| 2025-05-16 | 7.96 | 8.16 | 0.16 | 2.00% | 7.95 | 8.30 | 273428 | 22297.55 | 2.76% |
| 2025-05-15 | 8.14 | 8.00 | -0.17 | -2.08% | 7.99 | 8.16 | 190500 | 15337.52 | 1.92% |
| 2025-05-14 | 8.15 | 8.17 | -0.02 | -0.24% | 8.12 | 8.27 | 219325 | 17906.47 | 2.21% |
| 2025-05-13 | 8.32 | 8.19 | -0.03 | -0.36% | 8.16 | 8.32 | 198510 | 16342.51 | 2.00% |
| 2025-05-12 | 8.23 | 8.22 | 0.09 | 1.11% | 8.12 | 8.28 | 190895 | 15648.39 | 1.93% |
| 2025-05-09 | 8.24 | 8.13 | -0.09 | -1.09% | 8.08 | 8.24 | 164394 | 13382.99 | 1.66% |
| 2025-05-08 | 8.01 | 8.22 | 0.16 | 1.99% | 8.00 | 8.24 | 213422 | 17428.45 | 2.15% |
| 2025-05-07 | 8.17 | 8.06 | -0.01 | -0.12% | 7.99 | 8.21 | 266661 | 21559.47 | 2.69% |
| 2025-05-06 | 7.88 | 8.07 | 0.27 | 3.46% | 7.85 | 8.07 | 234288 | 18725.73 | 2.36% |
| 2025-04-30 | 7.79 | 7.80 | 0.03 | 0.39% | 7.77 | 7.92 | 207192 | 16250.32 | 2.09% |
| 2025-04-29 | 7.65 | 7.77 | 0.10 | 1.30% | 7.60 | 7.88 | 183905 | 14309.55 | 1.86% |
| 2025-04-28 | 7.79 | 7.67 | -0.15 | -1.92% | 7.65 | 7.84 | 163794 | 12612.02 | 1.65% |
| 2025-04-25 | 7.87 | 7.82 | 0.05 | 0.64% | 7.75 | 7.90 | 181604 | 14209.30 | 1.83% |
| 2025-04-24 | 7.93 | 7.77 | -0.19 | -2.39% | 7.71 | 7.96 | 248171 | 19382.41 | 2.50% |
| 2025-04-23 | 7.78 | 7.96 | 0.05 | 0.63% | 7.77 | 8.04 | 303544 | 23966.84 | 3.06% |
| 2025-04-22 | 7.80 | 7.91 | 0.07 | 0.89% | 7.73 | 7.94 | 221098 | 17296.95 | 2.23% |
| 2025-04-21 | 7.67 | 7.84 | 0.16 | 2.08% | 7.62 | 7.86 | 188392 | 14679.04 | 1.90% |
| 2025-04-18 | 7.57 | 7.68 | 0.07 | 0.92% | 7.56 | 7.69 | 124066 | 9465.03 | 1.25% |
| 2025-04-17 | 7.47 | 7.61 | 0.07 | 0.93% | 7.46 | 7.79 | 235553 | 18082.74 | 2.38% |
| 2025-04-16 | 7.72 | 7.54 | -0.18 | -2.33% | 7.44 | 7.72 | 205600 | 15555.98 | 2.08% |
| 2025-04-15 | 7.72 | 7.72 | 0.01 | 0.13% | 7.58 | 7.77 | 244352 | 18786.57 | 2.47% |
| 2025-04-14 | 7.63 | 7.71 | 0.21 | 2.80% | 7.61 | 7.91 | 401595 | 31053.23 | 4.05% |
| 2025-04-11 | 7.35 | 7.50 | 0.05 | 0.67% | 7.30 | 7.65 | 292317 | 21878.54 | 2.95% |
| 2025-04-10 | 7.42 | 7.45 | 0.24 | 3.33% | 7.35 | 7.65 | 467168 | 35025.45 | 4.72% |
| 2025-04-09 | 6.91 | 7.21 | 0.09 | 1.26% | 6.51 | 7.25 | 501172 | 34870.86 | 5.06% |
| 2025-04-08 | 7.70 | 7.12 | -0.66 | -8.48% | 7.00 | 7.71 | 728760 | 52383.28 | 7.36% |
| 2025-04-07 | 8.00 | 7.78 | -0.86 | -9.95% | 7.78 | 8.06 | 274527 | 21502.72 | 2.77% |
| 2025-04-03 | 9.02 | 8.64 | -0.51 | -5.57% | 8.59 | 9.11 | 520823 | 45767.24 | 5.26% |
| 2025-04-02 | 9.05 | 9.15 | 0.09 | 0.99% | 9.02 | 9.25 | 197862 | 18127.96 | 2.00% |
| 2025-04-01 | 9.12 | 9.06 | 0.00 | 0.00% | 8.98 | 9.16 | 215704 | 19572.55 | 2.18% |
| 2025-03-31 | 9.18 | 9.06 | -0.13 | -1.41% | 8.85 | 9.20 | 334159 | 30030.51 | 3.37% |
| 2025-03-28 | 9.37 | 9.19 | -0.14 | -1.50% | 9.18 | 9.44 | 203916 | 18946.58 | 2.06% |
| 2025-03-27 | 9.47 | 9.33 | -0.16 | -1.69% | 9.26 | 9.56 | 262566 | 24662.57 | 2.65% |
| 2025-03-26 | 9.43 | 9.49 | 0.04 | 0.42% | 9.41 | 9.63 | 223053 | 21207.69 | 2.25% |
| 2025-03-25 | 9.60 | 9.45 | -0.20 | -2.07% | 9.40 | 9.70 | 259317 | 24682.18 | 2.62% |
| 2025-03-24 | 9.72 | 9.65 | -0.11 | -1.13% | 9.37 | 9.78 | 357221 | 34165.52 | 3.61% |
| 2025-03-21 | 9.98 | 9.76 | -0.31 | -3.08% | 9.72 | 10.01 | 469782 | 46273.03 | 4.74% |
| 2025-03-20 | 10.25 | 10.07 | -0.17 | -1.66% | 10.03 | 10.27 | 444851 | 45050.53 | 4.49% |
| 2025-03-19 | 9.92 | 10.24 | 0.22 | 2.20% | 9.80 | 10.46 | 706834 | 71681.34 | 7.14% |
| 2025-03-18 | 9.99 | 10.02 | 0.02 | 0.20% | 9.96 | 10.31 | 507149 | 51199.23 | 5.12% |
| 2025-03-17 | 10.00 | 10.00 | -0.01 | -0.10% | 9.88 | 10.11 | 490128 | 48999.04 | 4.95% |
| 2025-03-14 | 9.71 | 10.01 | 0.21 | 2.14% | 9.61 | 10.21 | 716528 | 71442.53 | 7.23% |
| 2025-03-13 | 9.83 | 9.80 | -0.08 | -0.81% | 9.65 | 10.03 | 738282 | 72592.26 | 7.45% |
| 2025-03-12 | 9.60 | 9.88 | 0.46 | 4.88% | 9.53 | 10.27 | 894344 | 88590.26 | 9.03% |
| 2025-03-11 | 9.17 | 9.42 | 0.14 | 1.51% | 9.12 | 9.42 | 335315 | 31255.30 | 3.39% |
| 2025-03-10 | 9.32 | 9.28 | -0.03 | -0.32% | 9.19 | 9.42 | 230336 | 21333.25 | 2.33% |
| 2025-03-07 | 9.27 | 9.31 | 0.04 | 0.43% | 9.19 | 9.47 | 435298 | 40544.80 | 4.39% |
| 2025-03-06 | 8.97 | 9.27 | 0.37 | 4.16% | 8.93 | 9.35 | 485501 | 44548.27 | 4.90% |
| 2025-03-05 | 8.83 | 8.90 | 0.07 | 0.79% | 8.76 | 8.94 | 214818 | 19024.10 | 2.17% |
| 2025-03-04 | 8.67 | 8.83 | 0.16 | 1.85% | 8.63 | 8.90 | 218282 | 19245.53 | 2.20% |
| 2025-03-03 | 8.70 | 8.67 | 0.00 | 0.00% | 8.60 | 8.92 | 291725 | 25527.35 | 2.95% |
| 2025-02-28 | 9.19 | 8.67 | -0.51 | -5.56% | 8.61 | 9.21 | 442792 | 39200.31 | 4.47% |
| 2025-02-27 | 9.40 | 9.18 | -0.22 | -2.34% | 9.02 | 9.40 | 463666 | 42592.16 | 4.68% |
| 2025-02-26 | 9.15 | 9.40 | 0.28 | 3.07% | 9.09 | 9.54 | 569455 | 53370.34 | 5.75% |
| 2025-02-25 | 9.13 | 9.12 | -0.11 | -1.19% | 9.07 | 9.27 | 330668 | 30281.77 | 3.34% |
| 2025-02-24 | 9.35 | 9.23 | -0.07 | -0.75% | 9.10 | 9.40 | 438060 | 40287.74 | 4.42% |
| 2025-02-21 | 8.96 | 9.30 | 0.30 | 3.33% | 8.94 | 9.40 | 785710 | 72423.97 | 7.93% |
| 2025-02-20 | 8.63 | 9.00 | 0.40 | 4.65% | 8.51 | 9.09 | 598431 | 52734.70 | 6.04% |
| 2025-02-19 | 8.42 | 8.60 | 0.17 | 2.02% | 8.40 | 8.61 | 263145 | 22500.66 | 2.66% |
| 2025-02-18 | 8.66 | 8.43 | -0.23 | -2.66% | 8.38 | 8.71 | 283413 | 24235.64 | 2.86% |
| 2025-02-17 | 8.63 | 8.66 | 0.09 | 1.05% | 8.56 | 8.72 | 294215 | 25477.90 | 2.97% |
| 2025-02-14 | 8.68 | 8.57 | -0.07 | -0.81% | 8.50 | 8.71 | 312786 | 26836.75 | 3.16% |
| 2025-02-13 | 8.92 | 8.64 | -0.29 | -3.25% | 8.62 | 8.93 | 351037 | 30690.65 | 3.54% |
| 2025-02-12 | 8.89 | 8.93 | 0.04 | 0.45% | 8.84 | 8.95 | 276340 | 24601.49 | 2.79% |
| 2025-02-11 | 8.84 | 8.89 | 0.03 | 0.34% | 8.70 | 8.93 | 310690 | 27434.99 | 3.14% |
| 2025-02-10 | 8.90 | 8.86 | -0.03 | -0.34% | 8.75 | 8.95 | 395625 | 34935.74 | 3.99% |
| 2025-02-07 | 8.79 | 8.89 | 0.11 | 1.25% | 8.76 | 9.00 | 588911 | 52332.98 | 5.95% |
| 2025-02-06 | 8.56 | 8.78 | 0.22 | 2.57% | 8.51 | 8.78 | 506928 | 44031.20 | 5.12% |
| 2025-02-05 | 8.81 | 8.56 | -0.16 | -1.83% | 8.49 | 8.85 | 493215 | 42464.50 | 4.98% |
| 2025-01-27 | 8.78 | 8.72 | -0.03 | -0.34% | 8.68 | 8.99 | 390622 | 34471.42 | 3.94% |
| 2025-01-24 | 8.53 | 8.75 | 0.20 | 2.34% | 8.50 | 8.86 | 333369 | 28981.56 | 3.37% |
| 2025-01-23 | 8.62 | 8.55 | 0.00 | 0.00% | 8.53 | 8.78 | 358625 | 31088.82 | 3.62% |
| 2025-01-22 | 8.56 | 8.55 | -0.07 | -0.81% | 8.45 | 8.63 | 242816 | 20732.54 | 2.45% |
| 2025-01-21 | 8.63 | 8.62 | 0.05 | 0.58% | 8.51 | 8.65 | 237756 | 20419.96 | 2.40% |
| 2025-01-20 | 8.62 | 8.57 | -0.03 | -0.35% | 8.53 | 8.75 | 437233 | 37718.61 | 4.41% |
软控股份(002073)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。
