| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.25 | 14.38 | 0.23 | 1.63% | 14.25 | 14.60 | 65841 | 9502.03 | 1.62% | 0.00 |
| 2026-03-24 | 14.08 | 14.15 | 0.37 | 2.69% | 13.63 | 14.18 | 73437 | 10209.52 | 1.81% | 0.00 |
| 2026-03-23 | 14.81 | 13.78 | -1.22 | -8.13% | 13.58 | 14.81 | 116514 | 16511.73 | 2.87% | 0.00 |
| 2026-03-20 | 15.99 | 15.00 | -0.72 | -4.58% | 14.97 | 16.02 | 64289 | 9898.62 | 1.58% | 0.00 |
| 2026-03-19 | 15.85 | 15.72 | -0.30 | -1.87% | 15.62 | 15.99 | 51124 | 8075.94 | 1.26% | 0.00 |
| 2026-03-18 | 15.76 | 16.02 | 0.43 | 2.76% | 15.60 | 16.06 | 52891 | 8376.90 | 1.30% | 0.00 |
| 2026-03-17 | 16.18 | 15.59 | -0.51 | -3.17% | 15.56 | 16.19 | 47387 | 7503.08 | 1.17% | 0.00 |
| 2026-03-16 | 16.03 | 16.10 | 0.07 | 0.44% | 15.91 | 16.15 | 40147 | 6437.45 | 0.99% | 0.00 |
| 2026-03-13 | 16.36 | 16.03 | -0.37 | -2.26% | 15.99 | 16.42 | 49787 | 8063.64 | 1.22% | 0.00 |
| 2026-03-12 | 16.43 | 16.40 | -0.08 | -0.49% | 16.28 | 16.56 | 54463 | 8921.47 | 1.34% | 0.00 |
| 2026-03-11 | 16.41 | 16.48 | 0.07 | 0.43% | 16.37 | 16.59 | 66971 | 11034.61 | 1.65% | 1.00 |
| 2026-03-10 | 16.01 | 16.41 | 0.49 | 3.08% | 16.01 | 16.46 | 94271 | 15379.36 | 2.32% | 11.00 |
| 2026-03-09 | 15.56 | 15.92 | 0.02 | 0.13% | 15.35 | 15.95 | 85574 | 13376.08 | 2.10% | 0.00 |
| 2026-03-06 | 15.38 | 15.90 | 0.39 | 2.51% | 15.31 | 16.04 | 77073 | 12150.15 | 1.90% | 13.00 |
| 2026-03-05 | 15.14 | 15.51 | 0.61 | 4.09% | 15.10 | 15.69 | 84711 | 13148.52 | 2.08% | 0.00 |
| 2026-03-04 | 14.97 | 14.90 | -0.21 | -1.39% | 14.69 | 15.18 | 66204 | 9906.39 | 1.63% | 0.00 |
| 2026-03-03 | 15.85 | 15.11 | -0.69 | -4.37% | 15.09 | 16.05 | 87299 | 13529.99 | 2.15% | 0.00 |
| 2026-03-02 | 16.18 | 15.80 | -0.66 | -4.01% | 15.73 | 16.35 | 88491 | 14125.84 | 2.18% | 0.00 |
| 2026-02-27 | 16.31 | 16.46 | 0.09 | 0.55% | 16.19 | 16.56 | 70702 | 11563.23 | 1.74% | 0.00 |
| 2026-02-26 | 16.15 | 16.37 | 0.22 | 1.36% | 16.10 | 16.40 | 64801 | 10556.65 | 1.59% | 0.00 |
| 2026-02-25 | 16.24 | 16.15 | -0.06 | -0.37% | 16.09 | 16.31 | 54486 | 8821.85 | 1.34% | 0.00 |
| 2026-02-24 | 16.30 | 16.21 | 0.07 | 0.43% | 16.12 | 16.37 | 51874 | 8438.05 | 1.28% | 0.00 |
| 2026-02-13 | 16.19 | 16.14 | -0.17 | -1.04% | 16.14 | 16.38 | 44063 | 7162.86 | 1.08% | 0.00 |
| 2026-02-12 | 16.16 | 16.31 | 0.16 | 0.99% | 16.09 | 16.38 | 51401 | 8362.33 | 1.26% | 0.00 |
| 2026-02-11 | 16.27 | 16.15 | -0.11 | -0.68% | 16.11 | 16.45 | 40880 | 6629.68 | 1.01% | 0.00 |
| 2026-02-10 | 16.14 | 16.26 | 0.11 | 0.68% | 16.08 | 16.42 | 64631 | 10529.27 | 1.59% | 0.00 |
| 2026-02-09 | 16.00 | 16.15 | 0.42 | 2.67% | 15.89 | 16.18 | 60916 | 9805.74 | 1.50% | 6.00 |
| 2026-02-06 | 15.60 | 15.73 | -0.05 | -0.32% | 15.48 | 15.95 | 61924 | 9782.90 | 1.52% | 0.00 |
| 2026-02-05 | 15.87 | 15.78 | -0.20 | -1.25% | 15.76 | 15.96 | 47978 | 7589.97 | 1.18% | 0.00 |
| 2026-02-04 | 16.18 | 15.98 | -0.29 | -1.78% | 15.86 | 16.18 | 72183 | 11557.30 | 1.78% | 0.00 |
| 2026-02-03 | 15.97 | 16.27 | 0.48 | 3.04% | 15.92 | 16.27 | 77814 | 12558.43 | 1.91% | 0.00 |
| 2026-02-02 | 16.01 | 15.79 | -0.32 | -1.99% | 15.79 | 16.23 | 91593 | 14714.02 | 2.25% | 0.00 |
| 2026-01-30 | 15.70 | 16.11 | 0.41 | 2.61% | 15.57 | 16.30 | 156597 | 25113.93 | 3.85% | 0.00 |
| 2026-01-29 | 15.93 | 15.70 | -0.29 | -1.81% | 15.61 | 16.25 | 94602 | 15038.62 | 2.33% | 0.00 |
| 2026-01-28 | 16.20 | 15.99 | -0.12 | -0.74% | 15.97 | 16.38 | 80662 | 13055.48 | 1.98% | 0.00 |
| 2026-01-27 | 16.10 | 16.11 | -0.09 | -0.56% | 15.60 | 16.21 | 121161 | 19238.26 | 2.98% | 0.00 |
| 2026-01-26 | 16.52 | 16.20 | -0.48 | -2.88% | 15.96 | 16.65 | 143010 | 23197.01 | 3.52% | 0.00 |
| 2026-01-23 | 16.35 | 16.68 | 0.40 | 2.46% | 16.31 | 17.12 | 179587 | 30140.66 | 4.42% | 0.00 |
| 2026-01-22 | 15.94 | 16.28 | 0.40 | 2.52% | 15.90 | 16.31 | 105815 | 17091.14 | 2.60% | 0.00 |
| 2026-01-21 | 15.82 | 15.88 | -0.04 | -0.25% | 15.78 | 16.06 | 69557 | 11083.17 | 1.71% | 0.00 |
| 2026-01-20 | 15.83 | 15.92 | 0.07 | 0.44% | 15.78 | 16.22 | 90440 | 14452.63 | 2.22% | 0.00 |
| 2026-01-19 | 15.81 | 15.85 | -0.01 | -0.06% | 15.63 | 16.01 | 63235 | 10040.97 | 1.56% | 0.00 |
| 2026-01-16 | 15.99 | 15.86 | 0.10 | 0.63% | 15.78 | 16.24 | 89195 | 14229.92 | 2.19% | 0.00 |
| 2026-01-15 | 15.72 | 15.76 | -0.18 | -1.13% | 15.65 | 15.91 | 64068 | 10081.15 | 1.58% | 0.00 |
| 2026-01-14 | 15.86 | 15.94 | 0.20 | 1.27% | 15.68 | 16.15 | 119239 | 18994.20 | 2.93% | 0.00 |
| 2026-01-13 | 16.09 | 15.74 | -0.36 | -2.24% | 15.68 | 16.11 | 92676 | 14672.43 | 2.28% | 0.00 |
| 2026-01-12 | 15.57 | 16.10 | 0.53 | 3.40% | 15.57 | 16.15 | 129307 | 20625.71 | 3.18% | 0.00 |
| 2026-01-09 | 15.26 | 15.57 | 0.31 | 2.03% | 15.19 | 15.57 | 70610 | 10880.05 | 1.74% | 0.00 |
| 2026-01-08 | 15.11 | 15.26 | 0.13 | 0.86% | 15.06 | 15.34 | 57196 | 8730.83 | 1.41% | 0.00 |
| 2026-01-07 | 15.30 | 15.13 | -0.21 | -1.37% | 15.12 | 15.36 | 55052 | 8368.91 | 1.35% | 0.00 |
| 2026-01-06 | 15.30 | 15.34 | 0.13 | 0.85% | 15.11 | 15.35 | 69077 | 10539.92 | 1.70% | 0.00 |
| 2026-01-05 | 14.95 | 15.21 | 0.38 | 2.56% | 14.89 | 15.32 | 67926 | 10309.51 | 1.67% | 0.00 |
| 2025-12-31 | 14.99 | 14.83 | 0.08 | 0.54% | 14.73 | 15.06 | 50346 | 7470.28 | 1.24% | 0.00 |
| 2025-12-30 | 14.64 | 14.75 | 0.11 | 0.75% | 14.62 | 14.95 | 39751 | 5883.18 | 0.98% | 0.00 |
| 2025-12-29 | 14.70 | 14.64 | -0.13 | -0.88% | 14.62 | 14.81 | 30315 | 4455.05 | 0.75% | 0.00 |
| 2025-12-26 | 14.78 | 14.77 | -0.11 | -0.74% | 14.70 | 14.95 | 31374 | 4652.58 | 0.77% | 0.00 |
| 2025-12-25 | 14.79 | 14.88 | 0.13 | 0.88% | 14.68 | 14.98 | 34021 | 5036.79 | 0.84% | 0.00 |
| 2025-12-24 | 14.38 | 14.75 | 0.34 | 2.36% | 14.37 | 14.82 | 39564 | 5815.40 | 0.97% | 0.00 |
| 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 |
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。
