| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 14.69 | 14.41 | -0.28 | -1.91% | 14.35 | 14.70 | 36105 | 5235.48 | 0.89% | 0.00 |
| 2025-12-22 | 14.70 | 14.69 | 0.02 | 0.14% | 14.64 | 14.80 | 26134 | 3849.36 | 0.64% | 0.00 |
| 2025-12-19 | 14.60 | 14.67 | 0.07 | 0.48% | 14.60 | 14.79 | 28751 | 4227.40 | 0.71% | 0.00 |
| 2025-12-18 | 14.43 | 14.60 | 0.07 | 0.48% | 14.41 | 14.80 | 37202 | 5450.66 | 0.92% | 0.00 |
| 2025-12-17 | 14.45 | 14.53 | 0.01 | 0.07% | 14.16 | 14.62 | 47710 | 6871.54 | 1.17% | 0.00 |
| 2025-12-16 | 14.58 | 14.52 | -0.11 | -0.75% | 14.38 | 14.68 | 36799 | 5327.26 | 0.91% | 0.00 |
| 2025-12-15 | 14.67 | 14.63 | -0.09 | -0.61% | 14.45 | 14.83 | 34807 | 5099.15 | 0.86% | 0.00 |
| 2025-12-12 | 14.88 | 14.72 | -0.18 | -1.21% | 14.66 | 14.99 | 68172 | 10099.63 | 1.68% | 0.00 |
| 2025-12-11 | 15.00 | 14.90 | -0.06 | -0.40% | 14.81 | 15.28 | 50937 | 7634.44 | 1.25% | 0.00 |
| 2025-12-10 | 15.23 | 14.96 | -0.09 | -0.60% | 14.90 | 15.23 | 41226 | 6181.19 | 1.01% | 0.00 |
| 2025-12-09 | 15.45 | 15.05 | -0.41 | -2.65% | 15.03 | 15.48 | 40336 | 6151.96 | 0.99% | 0.00 |
| 2025-12-08 | 15.39 | 15.46 | 0.08 | 0.52% | 15.30 | 15.59 | 42091 | 6528.19 | 1.04% | 0.00 |
| 2025-12-05 | 15.08 | 15.38 | 0.31 | 2.06% | 14.92 | 15.44 | 40000 | 6077.28 | 0.98% | 0.00 |
| 2025-12-04 | 15.30 | 15.07 | -0.22 | -1.44% | 14.83 | 15.31 | 44075 | 6620.12 | 1.08% | 0.00 |
| 2025-12-03 | 15.68 | 15.29 | -0.34 | -2.18% | 15.21 | 15.69 | 47157 | 7249.08 | 1.16% | 0.00 |
| 2025-12-02 | 15.83 | 15.63 | -0.21 | -1.33% | 15.60 | 15.87 | 28481 | 4462.74 | 0.70% | 0.00 |
| 2025-12-01 | 15.57 | 15.84 | 0.26 | 1.67% | 15.48 | 15.88 | 47145 | 7424.12 | 1.16% | 0.00 |
| 2025-11-28 | 15.50 | 15.58 | 0.12 | 0.78% | 15.34 | 15.60 | 30665 | 4736.77 | 0.75% | 0.00 |
| 2025-11-27 | 15.58 | 15.46 | -0.03 | -0.19% | 15.44 | 15.66 | 32772 | 5099.97 | 0.81% | 0.00 |
| 2025-11-26 | 15.72 | 15.49 | -0.23 | -1.46% | 15.45 | 15.83 | 39593 | 6184.10 | 0.97% | 0.00 |
| 2025-11-25 | 15.60 | 15.72 | 0.17 | 1.09% | 15.57 | 15.90 | 37823 | 5967.02 | 0.93% | 0.00 |
| 2025-11-24 | 15.30 | 15.55 | 0.33 | 2.17% | 15.30 | 15.65 | 46468 | 7194.78 | 1.14% | 0.00 |
| 2025-11-21 | 15.69 | 15.22 | -0.59 | -3.73% | 15.18 | 15.86 | 54874 | 8480.21 | 1.35% | 0.00 |
| 2025-11-20 | 15.84 | 15.81 | 0.06 | 0.38% | 15.62 | 15.95 | 35020 | 5534.20 | 0.86% | 0.00 |
| 2025-11-19 | 16.04 | 15.75 | -0.29 | -1.81% | 15.70 | 16.08 | 41334 | 6542.81 | 1.02% | 0.00 |
| 2025-11-18 | 16.15 | 16.04 | -0.09 | -0.56% | 15.96 | 16.16 | 45113 | 7230.61 | 1.11% | 0.00 |
| 2025-11-17 | 16.00 | 16.13 | 0.08 | 0.50% | 15.86 | 16.14 | 47177 | 7566.50 | 1.16% | 0.00 |
| 2025-11-14 | 15.99 | 16.05 | 0.05 | 0.31% | 15.90 | 16.50 | 87128 | 14162.40 | 2.14% | 0.00 |
| 2025-11-13 | 16.09 | 16.00 | -0.02 | -0.12% | 15.89 | 16.18 | 48686 | 7784.92 | 1.20% | 0.00 |
| 2025-11-12 | 15.96 | 16.02 | 0.09 | 0.56% | 15.78 | 16.29 | 72037 | 11570.22 | 1.77% | 0.00 |
| 2025-11-11 | 15.90 | 15.93 | 0.09 | 0.57% | 15.90 | 16.24 | 53797 | 8622.64 | 1.32% | 0.00 |
| 2025-11-10 | 15.66 | 15.84 | 0.14 | 0.89% | 15.66 | 15.90 | 44213 | 7001.13 | 1.09% | 0.00 |
| 2025-11-07 | 16.00 | 15.70 | -0.20 | -1.26% | 15.69 | 16.00 | 43618 | 6869.35 | 1.07% | 0.00 |
| 2025-11-06 | 16.05 | 15.90 | -0.11 | -0.69% | 15.88 | 16.10 | 61416 | 9807.82 | 1.51% | 0.00 |
| 2025-11-05 | 15.42 | 16.01 | 0.44 | 2.83% | 15.40 | 16.20 | 114604 | 18227.56 | 2.82% | 0.00 |
| 2025-11-04 | 15.65 | 15.57 | -0.08 | -0.51% | 15.45 | 15.80 | 50930 | 7960.15 | 1.25% | 0.00 |
| 2025-11-03 | 15.48 | 15.65 | 0.27 | 1.76% | 15.29 | 15.72 | 60380 | 9365.89 | 1.49% | 0.00 |
| 2025-10-31 | 15.19 | 15.38 | 0.19 | 1.25% | 15.11 | 15.48 | 54479 | 8381.72 | 1.34% | 0.00 |
| 2025-10-30 | 15.27 | 15.19 | -0.09 | -0.59% | 15.12 | 15.43 | 55671 | 8492.52 | 1.37% | 0.00 |
| 2025-10-29 | 15.46 | 15.28 | -0.17 | -1.10% | 15.21 | 15.46 | 57089 | 8727.44 | 1.40% | 0.00 |
| 2025-10-28 | 15.44 | 15.45 | -0.14 | -0.90% | 15.38 | 15.60 | 49333 | 7640.76 | 1.21% | 0.00 |
| 2025-10-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.37 | 15.79 | 84698 | 13176.63 | 2.08% | 0.00 |
| 2025-10-24 | 15.52 | 15.83 | 0.26 | 1.67% | 15.52 | 15.90 | 59635 | 9415.59 | 1.47% | 0.00 |
| 2025-10-23 | 15.47 | 15.57 | 0.07 | 0.45% | 15.28 | 15.60 | 42085 | 6476.11 | 1.04% | 0.00 |
| 2025-10-22 | 15.38 | 15.50 | 0.06 | 0.39% | 15.26 | 15.58 | 44169 | 6824.39 | 1.09% | 0.00 |
| 2025-10-21 | 15.28 | 15.44 | 0.16 | 1.05% | 15.22 | 15.47 | 44928 | 6917.97 | 1.11% | 0.00 |
| 2025-10-20 | 15.36 | 15.28 | 0.14 | 0.92% | 15.16 | 15.43 | 44259 | 6770.28 | 1.09% | 0.00 |
| 2025-10-17 | 15.71 | 15.14 | -0.61 | -3.87% | 15.12 | 15.81 | 77073 | 11881.37 | 1.90% | 0.00 |
| 2025-10-16 | 16.03 | 15.75 | -0.43 | -2.66% | 15.66 | 16.05 | 84167 | 13322.45 | 2.07% | 0.00 |
| 2025-10-15 | 16.00 | 16.18 | 0.22 | 1.38% | 15.83 | 16.19 | 54997 | 8823.59 | 1.35% | 0.00 |
| 2025-10-14 | 16.41 | 15.96 | -0.44 | -2.68% | 15.91 | 16.65 | 97907 | 15895.81 | 2.41% | 0.00 |
| 2025-10-13 | 16.12 | 16.40 | -0.35 | -2.09% | 15.89 | 16.50 | 95257 | 15531.14 | 2.34% | 0.00 |
| 2025-10-10 | 17.32 | 16.75 | -0.69 | -3.96% | 16.70 | 17.35 | 123563 | 20880.78 | 3.04% | 0.00 |
| 2025-10-09 | 17.20 | 17.44 | 0.34 | 1.99% | 17.16 | 17.64 | 110840 | 19307.79 | 2.73% | 6.00 |
| 2025-09-30 | 17.18 | 17.10 | -0.06 | -0.35% | 17.10 | 17.42 | 81019 | 13947.11 | 1.99% | 0.00 |
| 2025-09-29 | 17.36 | 17.16 | -0.21 | -1.21% | 17.03 | 17.46 | 102095 | 17498.36 | 2.51% | 2.00 |
| 2025-09-26 | 17.71 | 17.37 | -0.51 | -2.85% | 17.36 | 17.89 | 109788 | 19298.99 | 2.70% | 0.00 |
| 2025-09-25 | 18.05 | 17.88 | -0.27 | -1.49% | 17.85 | 18.21 | 166074 | 29850.07 | 4.09% | 0.00 |
| 2025-09-24 | 17.26 | 18.15 | 1.06 | 6.20% | 17.23 | 18.28 | 263786 | 47342.65 | 6.49% | 0.00 |
| 2025-09-23 | 17.58 | 17.09 | -0.53 | -3.01% | 16.60 | 17.66 | 128803 | 21939.80 | 3.17% | 0.00 |
| 2025-09-22 | 17.56 | 17.62 | 0.17 | 0.97% | 17.32 | 17.69 | 108061 | 18964.82 | 2.66% | 0.00 |
| 2025-09-19 | 17.24 | 17.45 | 0.10 | 0.58% | 17.24 | 17.82 | 115174 | 20259.58 | 2.83% | 8.00 |
| 2025-09-18 | 17.40 | 17.35 | -0.16 | -0.91% | 17.15 | 17.99 | 148569 | 26103.89 | 3.65% | 0.00 |
| 2025-09-17 | 17.15 | 17.51 | 0.26 | 1.51% | 17.12 | 17.67 | 112516 | 19554.52 | 2.77% | 6.00 |
| 2025-09-16 | 16.93 | 17.25 | 0.21 | 1.23% | 16.90 | 17.30 | 79721 | 13644.22 | 1.96% | 4.00 |
| 2025-09-15 | 17.36 | 17.04 | -0.12 | -0.70% | 17.00 | 17.48 | 85189 | 14617.73 | 2.10% | 0.00 |
| 2025-09-12 | 17.00 | 17.16 | 0.10 | 0.59% | 16.93 | 17.32 | 97578 | 16726.86 | 2.40% | 0.00 |
| 2025-09-11 | 16.62 | 17.06 | 0.41 | 2.46% | 16.44 | 17.10 | 99915 | 16833.02 | 2.46% | 0.00 |
| 2025-09-10 | 16.80 | 16.65 | 0.00 | 0.00% | 16.58 | 17.04 | 66221 | 11081.04 | 1.63% | 13.00 |
| 2025-09-09 | 17.15 | 16.65 | -0.50 | -2.92% | 16.61 | 17.15 | 92405 | 15557.20 | 2.27% | 0.00 |
| 2025-09-08 | 17.13 | 17.15 | -0.06 | -0.35% | 16.88 | 17.24 | 92905 | 15848.52 | 2.29% | 0.00 |
| 2025-09-05 | 16.93 | 17.21 | 0.30 | 1.77% | 16.76 | 17.21 | 92993 | 15816.62 | 2.29% | 0.00 |
| 2025-09-04 | 17.45 | 16.91 | -0.49 | -2.82% | 16.70 | 17.59 | 134491 | 23088.22 | 3.31% | 0.00 |
| 2025-09-03 | 18.15 | 17.40 | -0.69 | -3.81% | 17.27 | 18.15 | 165367 | 29194.07 | 4.07% | 0.00 |
| 2025-09-02 | 18.84 | 18.09 | -0.86 | -4.54% | 17.86 | 18.90 | 235606 | 42874.26 | 5.80% | 38.00 |
| 2025-09-01 | 18.60 | 18.95 | 0.90 | 4.99% | 18.50 | 19.66 | 319828 | 60447.95 | 7.87% | 0.00 |
| 2025-08-29 | 18.60 | 18.05 | -0.64 | -3.42% | 17.99 | 18.66 | 173003 | 31480.72 | 4.26% | 0.00 |
| 2025-08-28 | 18.15 | 18.69 | 0.51 | 2.81% | 17.69 | 18.69 | 229793 | 42039.05 | 5.65% | 0.00 |
| 2025-08-27 | 18.20 | 18.18 | -0.08 | -0.44% | 18.10 | 19.05 | 247834 | 46074.64 | 6.10% | 0.00 |
| 2025-08-26 | 18.21 | 18.26 | -0.03 | -0.16% | 18.08 | 18.42 | 125070 | 22894.99 | 3.08% | 0.00 |
东软载波(300183)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。
