| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-25 | 18.43 | 18.29 | 0.08 | 0.44% | 18.05 | 18.54 | 171717 | 31403.43 | 4.22% | 0.00 |
| 2025-08-22 | 18.03 | 18.21 | 0.18 | 1.00% | 18.03 | 18.27 | 152925 | 27811.48 | 3.76% | 60.00 |
| 2025-08-21 | 18.38 | 18.03 | -0.35 | -1.90% | 17.92 | 18.39 | 149252 | 27073.16 | 3.67% | 0.00 |
| 2025-08-20 | 17.72 | 18.38 | 0.62 | 3.49% | 17.47 | 18.40 | 203414 | 36550.03 | 5.00% | 17.00 |
| 2025-08-19 | 17.78 | 17.76 | -0.11 | -0.62% | 17.58 | 17.93 | 129958 | 23084.79 | 3.20% | 0.00 |
| 2025-08-18 | 17.67 | 17.87 | -0.02 | -0.11% | 17.30 | 17.97 | 179748 | 31854.13 | 4.42% | 0.00 |
| 2025-08-15 | 17.75 | 17.89 | 0.13 | 0.73% | 17.72 | 17.99 | 79760 | 14271.02 | 1.96% | 0.00 |
| 2025-08-14 | 18.04 | 17.76 | -0.32 | -1.77% | 17.72 | 18.19 | 95517 | 17154.83 | 2.35% | 0.00 |
| 2025-08-13 | 18.18 | 18.08 | -0.13 | -0.71% | 17.94 | 18.25 | 92601 | 16737.21 | 2.28% | 0.00 |
| 2025-08-12 | 17.90 | 18.21 | 0.31 | 1.73% | 17.73 | 18.23 | 113372 | 20421.47 | 2.79% | 6.00 |
| 2025-08-11 | 17.51 | 17.90 | 0.37 | 2.11% | 17.49 | 17.92 | 76734 | 13626.81 | 1.89% | 0.00 |
| 2025-08-08 | 17.72 | 17.53 | -0.27 | -1.52% | 17.49 | 17.80 | 63956 | 11246.21 | 1.57% | 0.00 |
| 2025-08-07 | 17.82 | 17.80 | -0.04 | -0.22% | 17.65 | 17.93 | 86024 | 15311.60 | 2.12% | 1.00 |
| 2025-08-06 | 17.59 | 17.84 | 0.27 | 1.54% | 17.50 | 17.88 | 95379 | 16931.88 | 2.35% | 0.00 |
| 2025-08-05 | 17.46 | 17.57 | 0.15 | 0.86% | 17.41 | 17.65 | 92407 | 16210.23 | 2.27% | 0.00 |
| 2025-08-04 | 17.15 | 17.42 | 0.18 | 1.04% | 17.10 | 17.43 | 65118 | 11266.98 | 1.60% | 0.00 |
| 2025-08-01 | 17.12 | 17.24 | 0.11 | 0.64% | 17.03 | 17.32 | 68407 | 11758.29 | 1.68% | 0.00 |
| 2025-07-31 | 17.27 | 17.13 | -0.17 | -0.98% | 17.08 | 17.58 | 89398 | 15526.77 | 2.20% | 0.00 |
| 2025-07-30 | 17.51 | 17.30 | -0.24 | -1.37% | 17.16 | 17.56 | 80777 | 14045.86 | 1.99% | 0.00 |
| 2025-07-29 | 17.45 | 17.54 | 0.09 | 0.52% | 17.29 | 17.54 | 75020 | 13069.63 | 1.85% | 0.00 |
| 2025-07-28 | 17.39 | 17.45 | 0.06 | 0.35% | 17.28 | 17.47 | 71321 | 12415.57 | 1.75% | 0.00 |
| 2025-07-25 | 17.40 | 17.39 | -0.01 | -0.06% | 17.28 | 17.47 | 75372 | 13088.28 | 1.85% | 0.00 |
| 2025-07-24 | 17.19 | 17.40 | 0.21 | 1.22% | 17.16 | 17.42 | 77209 | 13362.72 | 1.90% | 0.00 |
| 2025-07-23 | 17.42 | 17.19 | -0.25 | -1.43% | 17.15 | 17.50 | 89843 | 15580.00 | 2.21% | 5.00 |
| 2025-07-22 | 17.36 | 17.44 | 0.02 | 0.11% | 17.26 | 17.48 | 85524 | 14854.19 | 2.10% | 0.00 |
| 2025-07-21 | 17.36 | 17.42 | 0.19 | 1.10% | 17.27 | 17.56 | 102251 | 17794.33 | 2.52% | 0.00 |
| 2025-07-18 | 17.58 | 17.23 | 0.03 | 0.17% | 17.15 | 17.71 | 124715 | 21641.87 | 3.07% | 0.00 |
| 2025-07-17 | 16.96 | 17.20 | 0.24 | 1.42% | 16.87 | 17.45 | 100820 | 17297.30 | 2.48% | 0.00 |
| 2025-07-16 | 17.00 | 16.96 | -0.08 | -0.47% | 16.93 | 17.24 | 80392 | 13732.26 | 1.98% | 5.00 |
| 2025-07-15 | 16.95 | 17.04 | 0.14 | 0.83% | 16.76 | 17.12 | 87681 | 14861.51 | 2.16% | 0.00 |
| 2025-07-14 | 16.93 | 16.90 | -0.06 | -0.35% | 16.80 | 16.96 | 51860 | 8749.52 | 1.28% | 0.00 |
| 2025-07-11 | 16.93 | 16.96 | 0.05 | 0.30% | 16.75 | 17.02 | 73293 | 12399.81 | 1.80% | 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。
