| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 10.51 | 10.60 | -0.08 | -0.75% | 10.27 | 10.79 | 132683 | 13883.59 | 4.70% |
| 2025-03-28 | 11.03 | 10.68 | -0.20 | -1.84% | 10.66 | 11.05 | 134449 | 14501.35 | 4.77% |
| 2025-03-27 | 11.08 | 10.88 | -0.43 | -3.80% | 10.80 | 11.19 | 260407 | 28589.02 | 9.23% |
| 2025-03-26 | 10.27 | 11.31 | 1.03 | 10.02% | 10.27 | 11.31 | 174511 | 19230.51 | 6.19% |
| 2025-03-25 | 10.25 | 10.28 | 0.06 | 0.59% | 10.01 | 10.37 | 101572 | 10386.33 | 3.60% |
| 2025-03-24 | 10.81 | 10.22 | -0.61 | -5.63% | 9.98 | 10.83 | 119634 | 12336.48 | 4.24% |
| 2025-03-21 | 10.99 | 10.83 | -0.23 | -2.08% | 10.82 | 11.09 | 92576 | 10103.92 | 3.28% |
| 2025-03-20 | 10.97 | 11.06 | 0.12 | 1.10% | 10.89 | 11.14 | 111860 | 12363.91 | 3.97% |
| 2025-03-19 | 11.05 | 10.94 | -0.10 | -0.91% | 10.87 | 11.08 | 96594 | 10577.86 | 3.42% |
| 2025-03-18 | 11.03 | 11.04 | 0.14 | 1.28% | 10.90 | 11.23 | 194141 | 21387.32 | 6.88% |
| 2025-03-17 | 10.65 | 10.90 | 0.30 | 2.83% | 10.31 | 11.10 | 170896 | 18474.57 | 6.06% |
| 2025-03-14 | 10.49 | 10.60 | 0.01 | 0.09% | 10.30 | 10.64 | 95444 | 10014.80 | 3.38% |
| 2025-03-13 | 10.82 | 10.59 | -0.27 | -2.49% | 10.42 | 10.84 | 106858 | 11291.99 | 3.79% |
| 2025-03-12 | 10.74 | 10.86 | 0.12 | 1.12% | 10.69 | 10.97 | 92424 | 10018.25 | 3.28% |
| 2025-03-11 | 10.80 | 10.74 | -0.21 | -1.92% | 10.57 | 10.87 | 112631 | 12047.75 | 3.99% |
| 2025-03-10 | 10.89 | 10.95 | 0.10 | 0.92% | 10.85 | 11.04 | 92758 | 10156.59 | 3.29% |
| 2025-03-07 | 10.87 | 10.85 | -0.16 | -1.45% | 10.76 | 11.02 | 118630 | 12922.06 | 4.21% |
| 2025-03-06 | 11.14 | 11.01 | 0.01 | 0.09% | 10.98 | 11.20 | 151462 | 16776.15 | 5.37% |
| 2025-03-05 | 11.13 | 11.00 | -0.19 | -1.70% | 10.85 | 11.18 | 160958 | 17622.77 | 5.71% |
| 2025-03-04 | 11.05 | 11.19 | -0.07 | -0.62% | 10.91 | 11.27 | 152690 | 16965.29 | 5.41% |
| 2025-03-03 | 11.46 | 11.26 | 0.02 | 0.18% | 11.20 | 11.74 | 247330 | 28400.17 | 8.77% |
| 2025-02-28 | 11.61 | 11.24 | -0.51 | -4.34% | 11.17 | 11.87 | 265745 | 30509.13 | 9.42% |
| 2025-02-27 | 11.36 | 11.75 | 0.40 | 3.52% | 11.35 | 12.16 | 401213 | 47157.21 | 14.22% |
| 2025-02-26 | 10.73 | 11.35 | 0.70 | 6.57% | 10.73 | 11.50 | 340956 | 38079.66 | 12.09% |
| 2025-02-25 | 10.51 | 10.65 | -0.05 | -0.47% | 10.44 | 10.78 | 121491 | 12973.95 | 4.31% |
| 2025-02-24 | 10.95 | 10.70 | -0.38 | -3.43% | 10.61 | 10.95 | 193121 | 20723.08 | 6.85% |
| 2025-02-21 | 10.92 | 11.08 | 0.20 | 1.84% | 10.81 | 11.37 | 278730 | 31030.87 | 9.88% |
| 2025-02-20 | 10.90 | 10.88 | -0.28 | -2.51% | 10.71 | 10.94 | 254087 | 27501.09 | 9.01% |
| 2025-02-19 | 10.38 | 11.16 | 0.57 | 5.38% | 10.30 | 11.26 | 387449 | 41948.80 | 13.74% |
| 2025-02-18 | 10.50 | 10.59 | 0.33 | 3.22% | 10.33 | 11.29 | 441662 | 47644.69 | 15.66% |
| 2025-02-17 | 10.03 | 10.26 | 0.18 | 1.79% | 9.90 | 10.26 | 150196 | 15112.32 | 5.32% |
| 2025-02-14 | 9.96 | 10.08 | 0.18 | 1.82% | 9.95 | 10.25 | 133222 | 13402.04 | 4.72% |
| 2025-02-13 | 9.88 | 9.90 | 0.02 | 0.20% | 9.83 | 10.15 | 155634 | 15561.25 | 5.52% |
| 2025-02-12 | 9.83 | 9.88 | 0.05 | 0.51% | 9.78 | 9.93 | 85425 | 8418.55 | 3.03% |
| 2025-02-11 | 9.76 | 9.83 | 0.05 | 0.51% | 9.72 | 9.84 | 79014 | 7736.71 | 2.80% |
| 2025-02-10 | 9.75 | 9.78 | 0.04 | 0.41% | 9.67 | 9.80 | 71098 | 6927.22 | 2.52% |
| 2025-02-07 | 9.68 | 9.74 | 0.06 | 0.62% | 9.63 | 9.85 | 89009 | 8682.00 | 3.16% |
| 2025-02-06 | 9.50 | 9.68 | 0.19 | 2.00% | 9.44 | 9.68 | 62089 | 5968.98 | 2.20% |
| 2025-02-05 | 9.47 | 9.49 | 0.08 | 0.85% | 9.45 | 9.59 | 46105 | 4390.85 | 1.63% |
| 2025-01-27 | 9.62 | 9.41 | -0.21 | -2.18% | 9.41 | 9.70 | 50177 | 4789.33 | 1.78% |
| 2025-01-24 | 9.51 | 9.62 | 0.05 | 0.52% | 9.48 | 9.64 | 48240 | 4612.58 | 1.71% |
| 2025-01-23 | 9.69 | 9.57 | -0.06 | -0.62% | 9.57 | 9.79 | 70543 | 6844.32 | 2.50% |
| 2025-01-22 | 9.61 | 9.63 | -0.05 | -0.52% | 9.56 | 9.74 | 49184 | 4752.55 | 1.74% |
| 2025-01-21 | 9.76 | 9.68 | -0.02 | -0.21% | 9.56 | 9.76 | 48667 | 4692.90 | 1.73% |
| 2025-01-20 | 9.49 | 9.70 | 0.26 | 2.75% | 9.46 | 9.78 | 85020 | 8205.19 | 3.01% |
| 2025-01-17 | 9.37 | 9.44 | 0.02 | 0.21% | 9.34 | 9.47 | 37899 | 3573.03 | 1.34% |
| 2025-01-16 | 9.49 | 9.42 | -0.02 | -0.21% | 9.35 | 9.60 | 53185 | 5037.33 | 1.89% |
| 2025-01-15 | 9.50 | 9.44 | -0.07 | -0.74% | 9.40 | 9.51 | 47503 | 4489.38 | 1.68% |
| 2025-01-14 | 9.17 | 9.51 | 0.44 | 4.85% | 9.11 | 9.51 | 69665 | 6531.06 | 2.47% |
| 2025-01-13 | 8.98 | 9.07 | 0.00 | 0.00% | 8.79 | 9.14 | 40437 | 3639.83 | 1.43% |
| 2025-01-10 | 9.23 | 9.07 | -0.17 | -1.84% | 9.06 | 9.31 | 56895 | 5231.82 | 2.02% |
| 2025-01-09 | 9.20 | 9.24 | 0.02 | 0.22% | 9.15 | 9.30 | 46897 | 4335.51 | 1.66% |
| 2025-01-08 | 9.15 | 9.22 | -0.01 | -0.11% | 8.99 | 9.26 | 60590 | 5547.08 | 2.15% |
| 2025-01-07 | 8.98 | 9.23 | 0.25 | 2.78% | 8.92 | 9.23 | 61121 | 5551.96 | 2.17% |
| 2025-01-06 | 8.87 | 8.98 | 0.12 | 1.35% | 8.58 | 9.08 | 64566 | 5738.60 | 2.29% |
| 2025-01-03 | 9.23 | 8.86 | -0.37 | -4.01% | 8.81 | 9.36 | 89787 | 8119.46 | 3.18% |
| 2025-01-02 | 9.45 | 9.23 | -0.22 | -2.33% | 9.15 | 9.58 | 72079 | 6759.31 | 2.56% |
| 2024-12-31 | 9.66 | 9.45 | -0.22 | -2.28% | 9.36 | 9.75 | 66566 | 6354.43 | 2.36% |
| 2024-12-30 | 9.57 | 9.67 | -0.01 | -0.10% | 9.47 | 9.75 | 68942 | 6641.06 | 2.44% |
| 2024-12-27 | 9.83 | 9.68 | -0.07 | -0.72% | 9.65 | 9.83 | 82503 | 8024.48 | 2.93% |
| 2024-12-26 | 9.37 | 9.75 | 0.32 | 3.39% | 9.37 | 9.81 | 127283 | 12307.18 | 4.51% |
| 2024-12-25 | 9.52 | 9.43 | -0.13 | -1.36% | 9.24 | 9.56 | 85339 | 7996.75 | 3.03% |
| 2024-12-24 | 9.40 | 9.56 | 0.22 | 2.36% | 9.35 | 9.58 | 84561 | 8012.29 | 3.00% |
| 2024-12-23 | 9.81 | 9.34 | -0.50 | -5.08% | 9.27 | 9.83 | 109650 | 10405.25 | 3.89% |
| 2024-12-20 | 9.69 | 9.84 | 0.16 | 1.65% | 9.68 | 9.88 | 103526 | 10148.54 | 3.67% |
| 2024-12-19 | 9.60 | 9.68 | -0.05 | -0.51% | 9.48 | 9.75 | 106497 | 10241.66 | 3.78% |
| 2024-12-18 | 9.81 | 9.73 | -0.02 | -0.21% | 9.60 | 9.90 | 106401 | 10386.99 | 3.77% |
| 2024-12-17 | 10.30 | 9.75 | -0.60 | -5.80% | 9.74 | 10.37 | 173840 | 17351.38 | 6.16% |
| 2024-12-16 | 10.42 | 10.35 | -0.13 | -1.24% | 10.24 | 10.58 | 151303 | 15796.64 | 5.36% |
| 2024-12-13 | 10.75 | 10.48 | -0.37 | -3.41% | 10.42 | 10.89 | 213985 | 22693.02 | 7.59% |
| 2024-12-12 | 11.24 | 10.85 | -0.42 | -3.73% | 10.61 | 11.24 | 311624 | 33707.08 | 11.05% |
| 2024-12-11 | 11.14 | 11.27 | -0.19 | -1.66% | 11.01 | 11.38 | 279457 | 31196.90 | 9.91% |
| 2024-12-10 | 11.20 | 11.46 | 0.52 | 4.75% | 10.86 | 11.88 | 468612 | 53092.99 | 16.61% |
| 2024-12-09 | 11.00 | 10.94 | -0.32 | -2.84% | 10.81 | 11.26 | 320674 | 35370.43 | 11.37% |
| 2024-12-06 | 11.40 | 11.26 | -0.58 | -4.90% | 10.99 | 11.62 | 588115 | 65951.31 | 20.85% |
| 2024-12-05 | 11.68 | 11.84 | 0.59 | 5.24% | 11.30 | 12.38 | 893538 | 106614.89 | 31.68% |
| 2024-12-04 | 10.23 | 11.25 | 1.02 | 9.97% | 10.20 | 11.25 | 204638 | 22740.05 | 7.26% |
| 2024-12-03 | 10.56 | 10.23 | -0.47 | -4.39% | 10.19 | 10.74 | 365834 | 37832.30 | 12.97% |
| 2024-12-02 | 10.45 | 10.70 | 0.57 | 5.63% | 10.37 | 11.00 | 513949 | 54727.50 | 18.22% |
| 2024-11-29 | 10.29 | 10.13 | -0.75 | -6.89% | 9.80 | 10.49 | 561229 | 56644.87 | 19.90% |
山东章鼓(002598)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。
