| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.88 | 10.13 | 0.35 | 3.58% | 9.82 | 10.34 | 127555 | 12883.64 | 4.53% |
| 2026-02-02 | 9.84 | 9.78 | -0.06 | -0.61% | 9.73 | 9.99 | 60857 | 6021.37 | 2.16% |
| 2026-01-30 | 9.71 | 9.84 | 0.14 | 1.44% | 9.64 | 9.92 | 64503 | 6316.03 | 2.29% |
| 2026-01-29 | 9.79 | 9.70 | -0.08 | -0.82% | 9.66 | 9.88 | 68370 | 6685.06 | 2.43% |
| 2026-01-28 | 10.06 | 9.78 | -0.27 | -2.69% | 9.76 | 10.08 | 84052 | 8302.54 | 2.99% |
| 2026-01-27 | 10.08 | 10.05 | -0.04 | -0.40% | 9.71 | 10.11 | 84698 | 8419.96 | 3.01% |
| 2026-01-26 | 10.31 | 10.09 | -0.15 | -1.46% | 9.99 | 10.35 | 91916 | 9304.90 | 3.27% |
| 2026-01-23 | 10.10 | 10.24 | 0.14 | 1.39% | 10.09 | 10.26 | 87086 | 8862.48 | 3.09% |
| 2026-01-22 | 10.05 | 10.10 | 0.10 | 1.00% | 9.95 | 10.11 | 58842 | 5911.75 | 2.09% |
| 2026-01-21 | 9.95 | 10.00 | 0.05 | 0.50% | 9.80 | 10.09 | 83911 | 8371.34 | 2.98% |
| 2026-01-20 | 10.10 | 9.95 | -0.22 | -2.16% | 9.90 | 10.15 | 115737 | 11559.57 | 4.11% |
| 2026-01-19 | 9.65 | 10.17 | 0.52 | 5.39% | 9.60 | 10.21 | 201071 | 20122.99 | 7.14% |
| 2026-01-16 | 9.47 | 9.65 | 0.22 | 2.33% | 9.38 | 9.74 | 129671 | 12389.87 | 4.61% |
| 2026-01-15 | 9.52 | 9.43 | -0.13 | -1.36% | 9.40 | 9.58 | 83450 | 7908.36 | 2.97% |
| 2026-01-14 | 9.55 | 9.56 | 0.04 | 0.42% | 9.31 | 9.61 | 158771 | 15093.90 | 5.64% |
| 2026-01-13 | 9.71 | 9.52 | -0.19 | -1.96% | 9.52 | 9.76 | 135654 | 13046.18 | 4.82% |
| 2026-01-12 | 9.48 | 9.71 | 0.24 | 2.53% | 9.45 | 9.80 | 174747 | 16862.05 | 6.21% |
| 2026-01-09 | 9.55 | 9.47 | -0.02 | -0.21% | 9.39 | 9.58 | 149772 | 14186.36 | 5.32% |
| 2026-01-08 | 9.11 | 9.49 | 0.34 | 3.72% | 9.08 | 9.59 | 296531 | 27867.90 | 10.54% |
| 2026-01-07 | 9.36 | 9.15 | -0.26 | -2.76% | 9.13 | 9.37 | 256483 | 23693.95 | 9.11% |
| 2026-01-06 | 9.39 | 9.41 | -0.21 | -2.18% | 9.20 | 9.57 | 419612 | 39228.30 | 14.91% |
| 2026-01-05 | 9.62 | 9.62 | -1.07 | -10.01% | 9.62 | 9.62 | 31707 | 3050.21 | 1.13% |
| 2025-12-31 | 10.80 | 10.69 | -0.06 | -0.56% | 10.53 | 10.81 | 46908 | 5001.10 | 1.67% |
| 2025-12-30 | 10.77 | 10.75 | -0.07 | -0.65% | 10.67 | 10.86 | 54277 | 5847.62 | 1.93% |
| 2025-12-29 | 10.84 | 10.82 | 0.12 | 1.12% | 10.67 | 10.91 | 64270 | 6934.94 | 2.28% |
| 2025-12-26 | 10.87 | 10.70 | -0.18 | -1.65% | 10.68 | 10.88 | 58000 | 6243.57 | 2.06% |
| 2025-12-25 | 10.63 | 10.88 | 0.25 | 2.35% | 10.48 | 10.91 | 74813 | 8021.79 | 2.66% |
| 2025-12-24 | 10.28 | 10.63 | 0.39 | 3.81% | 10.24 | 10.64 | 84754 | 8909.13 | 3.01% |
| 2025-12-23 | 10.27 | 10.24 | -0.03 | -0.29% | 10.14 | 10.34 | 54946 | 5622.73 | 1.95% |
| 2025-12-22 | 10.36 | 10.27 | -0.04 | -0.39% | 10.27 | 10.47 | 70853 | 7343.56 | 2.52% |
| 2025-12-19 | 10.35 | 10.31 | -0.20 | -1.90% | 10.10 | 10.47 | 113261 | 11638.21 | 4.02% |
| 2025-12-18 | 10.40 | 10.51 | 0.08 | 0.77% | 10.34 | 10.59 | 40593 | 4271.87 | 1.44% |
| 2025-12-17 | 10.51 | 10.43 | -0.08 | -0.76% | 10.16 | 10.56 | 63609 | 6572.89 | 2.26% |
| 2025-12-16 | 10.77 | 10.51 | -0.28 | -2.59% | 10.41 | 10.77 | 58196 | 6122.46 | 2.07% |
| 2025-12-15 | 10.76 | 10.79 | -0.03 | -0.28% | 10.68 | 10.89 | 34350 | 3707.05 | 1.22% |
| 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% |
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。
