| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 11.08 | 11.27 | 0.15 | 1.35% | 10.85 | 11.57 | 227945 | 25546.55 | 8.08% |
| 2025-06-30 | 11.14 | 11.12 | -0.01 | -0.09% | 11.03 | 11.18 | 91933 | 10214.10 | 3.26% |
| 2025-06-27 | 11.17 | 11.13 | -0.04 | -0.36% | 11.05 | 11.38 | 125244 | 13957.71 | 4.44% |
| 2025-06-26 | 11.08 | 11.17 | 0.03 | 0.27% | 11.08 | 11.44 | 167919 | 18889.67 | 5.95% |
| 2025-06-25 | 11.09 | 11.14 | 0.05 | 0.45% | 11.02 | 11.35 | 194595 | 21723.89 | 6.90% |
| 2025-06-24 | 10.59 | 11.09 | 0.45 | 4.23% | 10.58 | 11.10 | 210966 | 23052.95 | 7.48% |
| 2025-06-23 | 10.24 | 10.64 | 0.31 | 3.00% | 10.12 | 10.64 | 127732 | 13380.84 | 4.53% |
| 2025-06-20 | 10.31 | 10.33 | 0.01 | 0.10% | 10.30 | 10.74 | 149897 | 15726.04 | 5.31% |
| 2025-06-19 | 10.48 | 10.32 | -0.21 | -1.99% | 10.28 | 10.87 | 124422 | 13112.60 | 4.41% |
| 2025-06-18 | 10.50 | 10.53 | 0.01 | 0.10% | 10.31 | 10.60 | 98269 | 10254.48 | 3.48% |
| 2025-06-17 | 10.41 | 10.52 | 0.08 | 0.77% | 10.37 | 10.63 | 84801 | 8876.29 | 3.01% |
| 2025-06-16 | 10.34 | 10.44 | 0.00 | 0.00% | 10.30 | 10.54 | 83480 | 8708.91 | 2.96% |
| 2025-06-13 | 10.77 | 10.44 | -0.44 | -4.04% | 10.41 | 10.80 | 158451 | 16759.59 | 5.62% |
| 2025-06-12 | 11.01 | 10.88 | -0.18 | -1.63% | 10.84 | 11.02 | 129272 | 14101.25 | 4.58% |
| 2025-06-11 | 10.89 | 11.06 | 0.18 | 1.65% | 10.88 | 11.19 | 201496 | 22315.61 | 7.14% |
| 2025-06-10 | 11.07 | 10.88 | -0.14 | -1.27% | 10.70 | 11.19 | 196185 | 21564.83 | 6.95% |
| 2025-06-09 | 10.77 | 11.02 | 0.25 | 2.32% | 10.71 | 11.10 | 174673 | 19188.29 | 6.19% |
| 2025-06-06 | 10.69 | 10.77 | 0.04 | 0.37% | 10.57 | 10.88 | 117758 | 12645.58 | 4.17% |
| 2025-06-05 | 10.71 | 10.73 | -0.07 | -0.65% | 10.62 | 10.79 | 112993 | 12077.50 | 4.01% |
| 2025-06-04 | 10.54 | 10.80 | 0.27 | 2.56% | 10.46 | 10.90 | 176649 | 18966.49 | 6.26% |
| 2025-06-03 | 10.47 | 10.53 | 0.05 | 0.48% | 10.43 | 10.57 | 87885 | 9232.79 | 3.12% |
| 2025-05-30 | 10.85 | 10.48 | -0.39 | -3.59% | 10.46 | 10.87 | 163478 | 17303.56 | 5.80% |
| 2025-05-29 | 10.75 | 10.87 | 0.08 | 0.74% | 10.56 | 11.09 | 220204 | 23872.94 | 7.81% |
| 2025-05-28 | 10.94 | 10.79 | -0.06 | -0.55% | 10.72 | 10.98 | 210313 | 22815.19 | 7.46% |
| 2025-05-27 | 10.52 | 10.85 | 0.30 | 2.84% | 10.45 | 10.95 | 267915 | 28921.31 | 9.50% |
| 2025-05-26 | 10.33 | 10.55 | 0.19 | 1.83% | 10.23 | 10.67 | 170018 | 17766.73 | 6.03% |
| 2025-05-23 | 10.56 | 10.36 | -0.26 | -2.45% | 10.31 | 10.73 | 231499 | 24358.06 | 8.21% |
| 2025-05-22 | 11.01 | 10.62 | -0.60 | -5.35% | 10.59 | 11.08 | 349077 | 37755.23 | 12.38% |
| 2025-05-21 | 10.80 | 11.22 | 0.41 | 3.79% | 10.53 | 11.38 | 566202 | 62726.00 | 20.07% |
| 2025-05-20 | 10.91 | 10.81 | -0.05 | -0.46% | 10.70 | 11.08 | 217586 | 23546.72 | 7.71% |
| 2025-05-19 | 10.98 | 10.86 | -0.10 | -0.91% | 10.68 | 11.13 | 254135 | 27513.31 | 9.01% |
| 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% |
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。
