| 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 | 10.92 | 10.96 | 0.12 | 1.11% | 10.83 | 11.16 | 283843 | 31253.07 | 10.06% |
| 2025-05-15 | 11.30 | 10.84 | -0.60 | -5.24% | 10.78 | 11.33 | 422812 | 46321.14 | 14.99% |
| 2025-05-14 | 11.57 | 11.44 | -0.75 | -6.15% | 11.38 | 12.13 | 613242 | 71401.29 | 21.74% |
| 2025-05-13 | 11.80 | 12.19 | 0.39 | 3.31% | 11.29 | 12.46 | 774549 | 92365.46 | 27.46% |
| 2025-05-12 | 12.03 | 11.80 | 0.23 | 1.99% | 11.78 | 12.73 | 894042 | 110117.44 | 31.69% |
| 2025-05-09 | 10.68 | 11.57 | 1.05 | 9.98% | 10.61 | 11.57 | 669174 | 74291.69 | 23.72% |
| 2025-05-08 | 9.60 | 10.52 | 0.96 | 10.04% | 9.57 | 10.52 | 202099 | 20675.67 | 7.16% |
| 2025-05-07 | 9.62 | 9.56 | 0.02 | 0.21% | 9.45 | 9.67 | 64433 | 6165.55 | 2.28% |
| 2025-05-06 | 9.32 | 9.54 | 0.30 | 3.25% | 9.32 | 9.55 | 71131 | 6717.63 | 2.52% |
| 2025-04-30 | 9.16 | 9.24 | 0.04 | 0.43% | 9.16 | 9.30 | 50781 | 4707.55 | 1.80% |
| 2025-04-29 | 9.01 | 9.20 | 0.07 | 0.77% | 8.99 | 9.29 | 45998 | 4232.33 | 1.63% |
| 2025-04-28 | 9.33 | 9.13 | -0.13 | -1.40% | 9.10 | 9.38 | 46292 | 4253.97 | 1.64% |
| 2025-04-25 | 9.30 | 9.26 | -0.02 | -0.22% | 9.21 | 9.35 | 40220 | 3733.18 | 1.43% |
| 2025-04-24 | 9.48 | 9.28 | -0.20 | -2.11% | 9.24 | 9.49 | 52397 | 4900.07 | 1.86% |
| 2025-04-23 | 9.28 | 9.48 | 0.29 | 3.16% | 9.23 | 9.51 | 93506 | 8790.12 | 3.31% |
| 2025-04-22 | 9.24 | 9.19 | -0.05 | -0.54% | 9.12 | 9.28 | 44364 | 4071.39 | 1.57% |
| 2025-04-21 | 9.03 | 9.24 | 0.20 | 2.21% | 8.95 | 9.24 | 65644 | 5999.67 | 2.33% |
| 2025-04-18 | 9.02 | 9.04 | 0.04 | 0.44% | 8.91 | 9.13 | 55744 | 5028.38 | 1.98% |
| 2025-04-17 | 8.91 | 9.00 | 0.06 | 0.67% | 8.82 | 9.08 | 56666 | 5112.86 | 2.01% |
| 2025-04-16 | 9.13 | 8.94 | -0.28 | -3.04% | 8.80 | 9.20 | 84009 | 7549.09 | 2.98% |
| 2025-04-15 | 9.06 | 9.22 | 0.09 | 0.99% | 9.06 | 9.39 | 86716 | 7992.55 | 3.07% |
| 2025-04-14 | 9.09 | 9.13 | 0.18 | 2.01% | 9.06 | 9.31 | 86211 | 7913.24 | 3.06% |
| 2025-04-11 | 8.82 | 8.95 | 0.01 | 0.11% | 8.82 | 9.08 | 75569 | 6789.39 | 2.68% |
| 2025-04-10 | 8.96 | 8.94 | 0.21 | 2.41% | 8.93 | 9.19 | 125494 | 11356.62 | 4.45% |
| 2025-04-09 | 8.58 | 8.73 | 0.00 | 0.00% | 7.87 | 8.84 | 159999 | 13473.87 | 5.67% |
| 2025-04-08 | 9.10 | 8.73 | -0.97 | -10.00% | 8.73 | 9.50 | 206826 | 18382.74 | 7.33% |
| 2025-04-07 | 10.05 | 9.70 | -1.08 | -10.02% | 9.70 | 10.15 | 72447 | 7081.67 | 2.57% |
| 2025-04-03 | 10.86 | 10.78 | -0.20 | -1.82% | 10.45 | 11.02 | 154434 | 16575.69 | 5.47% |
| 2025-04-02 | 11.08 | 10.98 | -0.04 | -0.36% | 10.88 | 11.28 | 202474 | 22382.28 | 7.18% |
| 2025-04-01 | 10.69 | 11.02 | 0.42 | 3.96% | 10.46 | 11.23 | 258404 | 28210.23 | 9.16% |
| 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% |
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。
