| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 16.82 | 17.02 | 0.14 | 0.83% | 16.67 | 17.03 | 76618 | 12955.99 | 1.88% | 10.00 |
| 2025-05-19 | 16.79 | 16.88 | 0.10 | 0.60% | 16.55 | 17.16 | 80304 | 13548.86 | 1.98% | 0.00 |
| 2025-05-16 | 16.79 | 16.78 | -0.02 | -0.12% | 16.73 | 17.00 | 58667 | 9894.42 | 1.44% | 0.00 |
| 2025-05-15 | 17.20 | 16.80 | -0.42 | -2.44% | 16.75 | 17.25 | 75828 | 12839.92 | 1.87% | 0.00 |
| 2025-05-14 | 17.35 | 17.22 | -0.13 | -0.75% | 17.09 | 17.48 | 81326 | 14050.52 | 2.00% | 0.00 |
| 2025-05-13 | 17.74 | 17.35 | -0.20 | -1.14% | 17.24 | 17.78 | 92020 | 16078.77 | 2.26% | 0.00 |
| 2025-05-12 | 17.38 | 17.55 | 0.31 | 1.80% | 17.34 | 17.65 | 97984 | 17152.54 | 2.41% | 0.00 |
| 2025-05-09 | 17.60 | 17.24 | -0.28 | -1.60% | 17.20 | 17.76 | 136951 | 23850.55 | 3.37% | 0.00 |
| 2025-05-08 | 17.04 | 17.52 | 0.46 | 2.70% | 17.00 | 17.65 | 133454 | 23259.39 | 3.28% | 0.00 |
| 2025-05-07 | 17.37 | 17.06 | -0.07 | -0.41% | 16.87 | 17.46 | 102546 | 17586.72 | 2.52% | 0.00 |
| 2025-05-06 | 16.67 | 17.13 | 0.67 | 4.07% | 16.60 | 17.16 | 106319 | 18003.75 | 2.62% | 10.00 |
| 2025-04-30 | 16.30 | 16.46 | 0.26 | 1.60% | 16.23 | 16.63 | 70129 | 11570.38 | 1.73% | 0.00 |
| 2025-04-29 | 16.08 | 16.20 | 0.06 | 0.37% | 15.97 | 16.33 | 47955 | 7777.20 | 1.18% | 0.00 |
| 2025-04-28 | 16.20 | 16.14 | -0.09 | -0.55% | 15.97 | 16.42 | 66192 | 10689.21 | 1.63% | 0.00 |
| 2025-04-25 | 16.39 | 16.23 | -0.33 | -1.99% | 15.98 | 16.45 | 107626 | 17453.84 | 2.65% | 0.00 |
| 2025-04-24 | 16.89 | 16.56 | -0.38 | -2.24% | 16.43 | 16.90 | 97570 | 16231.42 | 2.40% | 0.00 |
| 2025-04-23 | 17.02 | 16.94 | 0.13 | 0.77% | 16.76 | 17.03 | 102177 | 17287.53 | 2.51% | 0.00 |
| 2025-04-22 | 16.71 | 16.81 | 0.00 | 0.00% | 16.61 | 16.97 | 92681 | 15565.48 | 2.28% | 0.00 |
| 2025-04-21 | 16.60 | 16.81 | 0.36 | 2.19% | 16.42 | 16.84 | 89662 | 14973.11 | 2.21% | 0.00 |
| 2025-04-18 | 16.41 | 16.45 | -0.05 | -0.30% | 16.28 | 16.58 | 79855 | 13129.44 | 1.96% | 0.00 |
| 2025-04-17 | 16.31 | 16.50 | 0.04 | 0.24% | 16.31 | 16.82 | 100582 | 16756.31 | 2.47% | 0.00 |
| 2025-04-16 | 16.71 | 16.46 | -0.37 | -2.20% | 16.20 | 16.81 | 96230 | 15884.82 | 2.37% | 0.00 |
| 2025-04-15 | 16.79 | 16.83 | -0.04 | -0.24% | 16.58 | 16.97 | 96840 | 16212.49 | 2.38% | 0.00 |
| 2025-04-14 | 17.12 | 16.87 | 0.00 | 0.00% | 16.76 | 17.34 | 184687 | 31387.18 | 4.54% | 0.00 |
| 2025-04-11 | 15.90 | 16.87 | 0.82 | 5.11% | 15.75 | 17.45 | 267906 | 45004.89 | 6.59% | 10.00 |
| 2025-04-10 | 16.50 | 16.05 | 0.32 | 2.03% | 16.02 | 16.78 | 188605 | 30894.94 | 4.64% | 0.00 |
| 2025-04-09 | 14.70 | 15.73 | 0.68 | 4.52% | 13.79 | 15.88 | 212328 | 32052.26 | 5.22% | 1.00 |
| 2025-04-08 | 14.71 | 15.05 | 0.52 | 3.58% | 14.53 | 15.48 | 190262 | 28579.42 | 4.68% | 0.00 |
| 2025-04-07 | 16.70 | 14.53 | -3.63 | -19.99% | 14.53 | 17.09 | 210199 | 32570.32 | 5.17% | 0.00 |
| 2025-04-03 | 18.31 | 18.16 | -0.41 | -2.21% | 18.05 | 18.73 | 105781 | 19420.00 | 2.60% | 11.00 |
| 2025-04-02 | 18.33 | 18.57 | 0.38 | 2.09% | 18.27 | 18.81 | 131201 | 24428.44 | 3.23% | 0.00 |
| 2025-04-01 | 18.53 | 18.19 | -0.35 | -1.89% | 18.17 | 18.69 | 99615 | 18316.01 | 2.45% | 0.00 |
| 2025-03-31 | 18.27 | 18.54 | -0.28 | -1.49% | 18.03 | 18.70 | 132648 | 24271.95 | 3.26% | 8.00 |
| 2025-03-28 | 18.89 | 18.82 | -0.13 | -0.69% | 18.80 | 19.38 | 113015 | 21507.06 | 3.15% | 0.00 |
| 2025-03-27 | 19.04 | 18.95 | -0.09 | -0.47% | 18.87 | 19.47 | 141990 | 27224.52 | 3.95% | 4.00 |
| 2025-03-26 | 18.95 | 19.04 | 0.09 | 0.47% | 18.87 | 19.37 | 124250 | 23778.06 | 3.46% | 4.00 |
| 2025-03-25 | 19.20 | 18.95 | -0.33 | -1.71% | 18.79 | 19.30 | 112541 | 21405.50 | 3.13% | 0.00 |
| 2025-03-24 | 19.79 | 19.28 | -0.54 | -2.72% | 18.64 | 20.07 | 202243 | 38923.89 | 5.63% | 17.00 |
| 2025-03-21 | 21.10 | 19.82 | -1.52 | -7.12% | 19.71 | 21.10 | 289191 | 58614.77 | 8.05% | 11.00 |
| 2025-03-20 | 20.80 | 21.34 | 0.40 | 1.91% | 20.71 | 21.86 | 317870 | 67912.30 | 8.85% | 36.00 |
| 2025-03-19 | 20.80 | 20.94 | -0.09 | -0.43% | 20.75 | 21.30 | 167780 | 35225.39 | 4.67% | 0.00 |
| 2025-03-18 | 21.35 | 21.03 | -0.18 | -0.85% | 20.88 | 21.60 | 196523 | 41579.92 | 5.47% | 10.00 |
| 2025-03-17 | 21.18 | 21.21 | 0.01 | 0.05% | 21.01 | 21.60 | 221015 | 47150.97 | 6.16% | 19.00 |
| 2025-03-14 | 20.90 | 21.20 | 0.16 | 0.76% | 20.66 | 21.29 | 220599 | 46430.11 | 6.14% | 0.00 |
| 2025-03-13 | 21.61 | 21.04 | -0.84 | -3.84% | 20.55 | 21.87 | 357140 | 75097.95 | 9.95% | 9.00 |
| 2025-03-12 | 22.02 | 21.88 | -0.28 | -1.26% | 21.86 | 22.62 | 385382 | 85586.75 | 10.73% | 27.00 |
| 2025-03-11 | 21.80 | 22.16 | -0.39 | -1.73% | 21.75 | 22.89 | 357504 | 79013.12 | 9.96% | 15.00 |
| 2025-03-10 | 22.61 | 22.55 | 0.03 | 0.13% | 22.02 | 23.00 | 466484 | 105049.15 | 12.99% | 41.00 |
| 2025-03-07 | 23.88 | 22.52 | -1.34 | -5.62% | 22.26 | 24.33 | 708565 | 165515.39 | 19.74% | 52.00 |
| 2025-03-06 | 25.00 | 23.86 | -0.55 | -2.25% | 23.62 | 25.28 | 921018 | 222670.88 | 25.65% | 26.00 |
| 2025-03-05 | 23.46 | 24.41 | 3.45 | 16.46% | 22.85 | 25.15 | 1071919 | 259377.00 | 29.86% | 4.00 |
| 2025-03-04 | 16.66 | 20.96 | 3.49 | 19.98% | 16.51 | 20.96 | 555926 | 107812.15 | 15.48% | 9.00 |
| 2025-03-03 | 18.22 | 17.47 | 0.14 | 0.81% | 17.17 | 18.78 | 282610 | 50897.71 | 7.87% | 0.00 |
| 2025-02-28 | 18.80 | 17.33 | -1.26 | -6.78% | 17.21 | 18.84 | 277299 | 49318.75 | 7.72% | 71.00 |
| 2025-02-27 | 18.20 | 18.59 | 0.55 | 3.05% | 17.60 | 18.88 | 346325 | 63231.78 | 9.65% | 0.00 |
| 2025-02-26 | 17.70 | 18.04 | 0.45 | 2.56% | 17.46 | 18.05 | 170982 | 30419.98 | 4.76% | 0.00 |
| 2025-02-25 | 17.29 | 17.59 | -0.14 | -0.79% | 17.17 | 17.94 | 132776 | 23274.98 | 3.70% | 0.00 |
| 2025-02-24 | 17.75 | 17.73 | -0.30 | -1.66% | 17.45 | 17.86 | 173029 | 30548.43 | 4.82% | 0.00 |
| 2025-02-21 | 17.27 | 18.03 | 0.74 | 4.28% | 17.16 | 18.18 | 240525 | 42715.00 | 6.70% | 0.00 |
| 2025-02-20 | 17.38 | 17.29 | -0.09 | -0.52% | 17.16 | 17.48 | 119388 | 20652.59 | 3.33% | 0.00 |
| 2025-02-19 | 16.86 | 17.38 | 0.52 | 3.08% | 16.81 | 17.49 | 141461 | 24327.70 | 3.94% | 0.00 |
| 2025-02-18 | 17.38 | 16.86 | -0.63 | -3.60% | 16.78 | 17.85 | 148782 | 25732.47 | 4.14% | 0.00 |
| 2025-02-17 | 17.50 | 17.49 | -0.08 | -0.46% | 17.29 | 17.69 | 193584 | 33917.76 | 5.39% | 9.00 |
| 2025-02-14 | 16.60 | 17.57 | 0.97 | 5.84% | 16.35 | 17.98 | 254578 | 44067.07 | 7.09% | 0.00 |
| 2025-02-13 | 17.06 | 16.60 | -0.49 | -2.87% | 16.54 | 17.08 | 116456 | 19467.72 | 3.24% | 0.00 |
| 2025-02-12 | 16.89 | 17.09 | 0.12 | 0.71% | 16.85 | 17.15 | 123480 | 20998.05 | 3.44% | 134.00 |
| 2025-02-11 | 17.30 | 16.97 | -0.68 | -3.85% | 16.70 | 17.30 | 151329 | 25630.86 | 4.21% | 0.00 |
| 2025-02-10 | 17.42 | 17.65 | 0.38 | 2.20% | 17.21 | 17.72 | 126099 | 22065.22 | 3.51% | 0.00 |
| 2025-02-07 | 17.36 | 17.27 | -0.08 | -0.46% | 17.00 | 17.77 | 177520 | 30930.16 | 4.94% | 0.00 |
| 2025-02-06 | 16.35 | 17.35 | 1.02 | 6.25% | 16.16 | 17.43 | 153092 | 25910.46 | 4.26% | 0.00 |
| 2025-02-05 | 16.40 | 16.33 | 0.24 | 1.49% | 16.00 | 16.62 | 79699 | 13053.59 | 2.22% | 0.00 |
| 2025-01-27 | 16.86 | 16.09 | -0.56 | -3.36% | 16.08 | 16.86 | 88938 | 14569.86 | 2.48% | 0.00 |
| 2025-01-24 | 16.07 | 16.65 | 0.53 | 3.29% | 16.02 | 16.69 | 98992 | 16292.59 | 2.76% | 0.00 |
| 2025-01-23 | 16.30 | 16.12 | 0.02 | 0.12% | 16.11 | 16.75 | 104257 | 17128.21 | 2.90% | 0.00 |
| 2025-01-22 | 16.20 | 16.10 | -0.14 | -0.86% | 15.98 | 16.36 | 72217 | 11679.95 | 2.01% | 0.00 |
| 2025-01-21 | 16.13 | 16.24 | 0.21 | 1.31% | 15.92 | 16.34 | 82734 | 13333.30 | 2.30% | 25.00 |
| 2025-01-20 | 16.10 | 16.03 | 0.08 | 0.50% | 15.93 | 16.25 | 82900 | 13332.58 | 2.31% | 0.00 |
| 2025-01-17 | 15.67 | 15.95 | 0.15 | 0.95% | 15.58 | 16.15 | 88303 | 14029.02 | 2.46% | 0.00 |
| 2025-01-16 | 15.85 | 15.80 | 0.04 | 0.25% | 15.64 | 16.28 | 98223 | 15621.16 | 2.74% | 0.00 |
| 2025-01-15 | 15.73 | 15.76 | 0.05 | 0.32% | 15.63 | 16.15 | 120875 | 19172.65 | 3.37% | 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。
