| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.89 | 10.82 | 0.01 | 0.09% | 10.76 | 11.00 | 46938 | 5108.47 | 1.67% |
| 2025-12-11 | 11.08 | 10.81 | -0.22 | -1.99% | 10.81 | 11.08 | 40358 | 4399.93 | 1.43% |
| 2025-12-10 | 11.11 | 11.03 | -0.07 | -0.63% | 10.99 | 11.23 | 33232 | 3674.71 | 1.18% |
| 2025-12-09 | 11.19 | 11.10 | -0.14 | -1.25% | 11.07 | 11.26 | 31213 | 3480.23 | 1.11% |
| 2025-12-08 | 11.18 | 11.24 | 0.07 | 0.63% | 11.08 | 11.24 | 40533 | 4539.07 | 1.44% |
| 2025-12-05 | 10.95 | 11.17 | 0.22 | 2.01% | 10.86 | 11.19 | 46172 | 5109.09 | 1.64% |
| 2025-12-04 | 11.19 | 10.95 | -0.21 | -1.88% | 10.91 | 11.19 | 51005 | 5614.53 | 1.81% |
| 2025-12-03 | 11.29 | 11.16 | -0.09 | -0.80% | 11.11 | 11.36 | 42291 | 4730.41 | 1.50% |
| 2025-12-02 | 11.35 | 11.25 | -0.12 | -1.06% | 11.17 | 11.35 | 39055 | 4395.15 | 1.39% |
| 2025-12-01 | 11.36 | 11.37 | 0.02 | 0.18% | 11.30 | 11.51 | 55486 | 6332.65 | 1.97% |
| 2025-11-28 | 11.20 | 11.35 | 0.18 | 1.61% | 11.12 | 11.35 | 47435 | 5345.67 | 1.69% |
| 2025-11-27 | 10.99 | 11.17 | 0.16 | 1.45% | 10.96 | 11.25 | 52066 | 5806.37 | 1.85% |
| 2025-11-26 | 11.29 | 11.01 | -0.24 | -2.13% | 10.98 | 11.41 | 59386 | 6636.69 | 2.11% |
| 2025-11-25 | 11.26 | 11.25 | 0.14 | 1.26% | 11.13 | 11.35 | 64244 | 7232.66 | 2.28% |
| 2025-11-24 | 10.88 | 11.11 | 0.30 | 2.78% | 9.73 | 11.15 | 73340 | 8055.21 | 2.61% |
| 2025-11-21 | 11.38 | 10.81 | -0.64 | -5.59% | 10.78 | 11.48 | 104615 | 11524.56 | 3.72% |
| 2025-11-20 | 11.56 | 11.45 | -0.08 | -0.69% | 11.41 | 11.73 | 56511 | 6515.50 | 2.01% |
| 2025-11-19 | 11.74 | 11.53 | -0.22 | -1.87% | 11.44 | 11.85 | 69806 | 8071.06 | 2.48% |
| 2025-11-18 | 11.98 | 11.75 | -0.29 | -2.41% | 11.69 | 12.06 | 86812 | 10264.64 | 3.08% |
| 2025-11-17 | 12.10 | 12.04 | -0.03 | -0.25% | 11.91 | 12.12 | 60727 | 7303.08 | 2.16% |
| 2025-11-14 | 12.12 | 12.07 | -0.12 | -0.98% | 12.04 | 12.19 | 78855 | 9561.48 | 2.80% |
| 2025-11-13 | 11.91 | 12.19 | 0.27 | 2.27% | 11.89 | 12.45 | 142138 | 17327.88 | 5.05% |
| 2025-11-12 | 12.25 | 11.92 | -0.33 | -2.69% | 11.84 | 12.26 | 96435 | 11543.79 | 3.43% |
| 2025-11-11 | 12.05 | 12.25 | 0.22 | 1.83% | 11.99 | 12.30 | 136046 | 16623.74 | 4.83% |
| 2025-11-10 | 12.01 | 12.03 | 0.05 | 0.42% | 11.95 | 12.08 | 60025 | 7203.81 | 2.13% |
| 2025-11-07 | 12.00 | 11.98 | -0.09 | -0.75% | 11.95 | 12.06 | 70065 | 8403.30 | 2.49% |
| 2025-11-06 | 12.13 | 12.07 | -0.08 | -0.66% | 11.97 | 12.15 | 85233 | 10255.84 | 3.03% |
| 2025-11-05 | 11.78 | 12.15 | 0.22 | 1.84% | 11.71 | 12.17 | 124960 | 15075.48 | 4.44% |
| 2025-11-04 | 11.89 | 11.93 | 0.01 | 0.08% | 11.82 | 11.96 | 67678 | 8055.90 | 2.40% |
| 2025-11-03 | 11.91 | 11.92 | 0.01 | 0.08% | 11.78 | 11.95 | 69468 | 8243.42 | 2.47% |
| 2025-10-31 | 11.65 | 11.91 | 0.27 | 2.32% | 11.62 | 12.01 | 135557 | 16146.17 | 4.82% |
| 2025-10-30 | 11.69 | 11.64 | -0.05 | -0.43% | 11.61 | 11.84 | 77299 | 9075.59 | 2.75% |
| 2025-10-29 | 11.65 | 11.69 | -0.02 | -0.17% | 11.57 | 11.72 | 53318 | 6212.94 | 1.89% |
| 2025-10-28 | 11.66 | 11.71 | 0.00 | 0.00% | 11.66 | 11.79 | 53602 | 6287.61 | 1.90% |
| 2025-10-27 | 11.84 | 11.71 | -0.07 | -0.59% | 11.63 | 11.88 | 73700 | 8631.86 | 2.62% |
| 2025-10-24 | 11.62 | 11.78 | 0.14 | 1.20% | 11.60 | 11.84 | 102156 | 12017.53 | 3.63% |
| 2025-10-23 | 11.41 | 11.64 | 0.21 | 1.84% | 11.36 | 11.66 | 92727 | 10730.58 | 3.29% |
| 2025-10-22 | 11.39 | 11.43 | -0.04 | -0.35% | 11.39 | 11.54 | 43986 | 5043.51 | 1.56% |
| 2025-10-21 | 11.32 | 11.47 | 0.16 | 1.41% | 11.25 | 11.49 | 46857 | 5343.03 | 1.66% |
| 2025-10-20 | 11.18 | 11.31 | 0.22 | 1.98% | 11.18 | 11.31 | 48937 | 5514.17 | 1.74% |
| 2025-10-17 | 11.36 | 11.09 | -0.32 | -2.80% | 11.08 | 11.46 | 68424 | 7680.03 | 2.43% |
| 2025-10-16 | 11.58 | 11.41 | -0.19 | -1.64% | 11.38 | 11.60 | 59405 | 6802.44 | 2.11% |
| 2025-10-15 | 11.49 | 11.60 | 0.19 | 1.67% | 11.33 | 11.60 | 66425 | 7628.75 | 2.36% |
| 2025-10-14 | 11.66 | 11.41 | -0.25 | -2.14% | 11.36 | 11.79 | 87475 | 10099.80 | 3.11% |
| 2025-10-13 | 11.31 | 11.66 | -0.17 | -1.44% | 11.09 | 11.70 | 88595 | 10137.26 | 3.15% |
| 2025-10-10 | 11.80 | 11.83 | -0.03 | -0.25% | 11.77 | 11.95 | 86337 | 10250.01 | 3.07% |
| 2025-10-09 | 11.70 | 11.86 | 0.16 | 1.37% | 11.64 | 11.93 | 89267 | 10559.31 | 3.16% |
| 2025-09-30 | 11.70 | 11.70 | -0.03 | -0.26% | 11.69 | 11.80 | 65412 | 7678.51 | 2.32% |
| 2025-09-29 | 11.61 | 11.73 | 0.09 | 0.77% | 11.56 | 11.84 | 78036 | 9151.29 | 2.77% |
| 2025-09-26 | 11.83 | 11.64 | -0.18 | -1.52% | 11.64 | 11.85 | 71423 | 8372.29 | 2.53% |
| 2025-09-25 | 12.02 | 11.82 | -0.22 | -1.83% | 11.79 | 12.03 | 97602 | 11611.04 | 3.46% |
| 2025-09-24 | 11.65 | 12.04 | 0.27 | 2.29% | 11.60 | 12.06 | 125028 | 14820.74 | 4.43% |
| 2025-09-23 | 12.11 | 11.77 | -0.34 | -2.81% | 11.51 | 12.12 | 148887 | 17457.60 | 5.28% |
| 2025-09-22 | 12.07 | 12.11 | 0.06 | 0.50% | 11.96 | 12.13 | 91188 | 10988.55 | 3.23% |
| 2025-09-19 | 12.16 | 12.05 | -0.11 | -0.90% | 11.98 | 12.25 | 120600 | 14601.52 | 4.28% |
| 2025-09-18 | 12.50 | 12.16 | -0.37 | -2.95% | 12.03 | 12.50 | 214003 | 26318.75 | 7.59% |
| 2025-09-17 | 12.46 | 12.53 | 0.05 | 0.40% | 12.26 | 12.62 | 161890 | 20238.87 | 5.74% |
| 2025-09-16 | 12.55 | 12.48 | -0.07 | -0.56% | 12.32 | 12.64 | 171866 | 21420.26 | 6.09% |
| 2025-09-15 | 12.46 | 12.55 | 0.00 | 0.00% | 12.39 | 12.73 | 174963 | 21895.06 | 6.20% |
| 2025-09-12 | 12.65 | 12.55 | -0.14 | -1.10% | 12.41 | 12.89 | 235350 | 29647.09 | 8.34% |
| 2025-09-11 | 12.95 | 12.69 | -0.39 | -2.98% | 12.33 | 12.98 | 328184 | 41342.95 | 11.63% |
| 2025-09-10 | 13.45 | 13.08 | -0.71 | -5.15% | 13.02 | 13.46 | 365190 | 48271.06 | 12.95% |
| 2025-09-09 | 13.20 | 13.79 | 0.55 | 4.15% | 12.82 | 13.85 | 524496 | 70852.05 | 18.59% |
| 2025-09-08 | 13.53 | 13.24 | -0.27 | -2.00% | 12.84 | 13.56 | 416449 | 54466.87 | 14.76% |
| 2025-09-05 | 13.00 | 13.51 | 0.46 | 3.52% | 12.73 | 13.64 | 520629 | 69620.80 | 18.46% |
| 2025-09-04 | 12.50 | 13.05 | 0.26 | 2.03% | 12.41 | 13.34 | 518998 | 67251.35 | 18.40% |
| 2025-09-03 | 12.62 | 12.79 | 0.20 | 1.59% | 12.40 | 13.37 | 499888 | 64454.02 | 17.72% |
| 2025-09-02 | 12.16 | 12.59 | 0.42 | 3.45% | 12.05 | 12.60 | 408983 | 50907.52 | 14.50% |
| 2025-09-01 | 12.10 | 12.17 | 0.00 | 0.00% | 11.92 | 12.19 | 133234 | 16097.94 | 4.72% |
| 2025-08-29 | 12.05 | 12.17 | 0.07 | 0.58% | 11.84 | 12.24 | 171458 | 20737.17 | 6.08% |
| 2025-08-28 | 12.06 | 12.10 | 0.03 | 0.25% | 11.62 | 12.14 | 206975 | 24661.36 | 7.34% |
| 2025-08-27 | 12.48 | 12.07 | -0.46 | -3.67% | 12.05 | 12.50 | 227951 | 28020.63 | 8.08% |
| 2025-08-26 | 12.47 | 12.53 | -0.01 | -0.08% | 12.35 | 12.58 | 229311 | 28542.99 | 8.13% |
| 2025-08-25 | 12.70 | 12.54 | -0.05 | -0.40% | 12.41 | 12.70 | 258015 | 32382.75 | 9.15% |
| 2025-08-22 | 12.70 | 12.59 | -0.40 | -3.08% | 12.45 | 12.70 | 336648 | 42285.48 | 11.93% |
| 2025-08-21 | 12.70 | 12.99 | 0.13 | 1.01% | 12.37 | 13.10 | 455781 | 58130.52 | 16.16% |
| 2025-08-20 | 13.72 | 12.86 | -1.43 | -10.01% | 12.86 | 13.78 | 637990 | 84147.20 | 22.62% |
| 2025-08-19 | 13.00 | 14.29 | 0.68 | 5.00% | 12.82 | 14.90 | 938349 | 131149.42 | 33.26% |
| 2025-08-18 | 13.86 | 13.61 | 0.35 | 2.64% | 12.97 | 14.16 | 1083898 | 146382.70 | 38.42% |
| 2025-08-15 | 12.50 | 13.26 | 1.21 | 10.04% | 12.43 | 13.26 | 489073 | 63169.61 | 17.34% |
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。
