| 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 | 10.21 | 10.18 | -0.03 | -0.29% | 10.11 | 10.26 | 49833 | 5075.70 | 0.10% |
| 2026-02-02 | 10.09 | 10.21 | 0.19 | 1.90% | 10.06 | 10.30 | 97237 | 9927.62 | 0.20% |
| 2026-01-30 | 10.33 | 10.02 | -0.21 | -2.05% | 10.02 | 10.35 | 80721 | 8254.99 | 0.17% |
| 2026-01-29 | 10.27 | 10.23 | -0.01 | -0.10% | 10.17 | 10.30 | 66355 | 6787.71 | 0.14% |
| 2026-01-28 | 10.12 | 10.24 | 0.12 | 1.19% | 10.09 | 10.27 | 73854 | 7553.62 | 0.15% |
| 2026-01-27 | 9.88 | 10.12 | 0.17 | 1.71% | 9.87 | 10.20 | 98131 | 9920.38 | 0.20% |
| 2026-01-26 | 9.88 | 9.95 | 0.11 | 1.12% | 9.79 | 9.98 | 72926 | 7231.55 | 0.15% |
| 2026-01-23 | 9.96 | 9.84 | -0.08 | -0.81% | 9.81 | 9.96 | 51379 | 5074.15 | 0.11% |
| 2026-01-22 | 10.18 | 9.92 | -0.16 | -1.59% | 9.88 | 10.18 | 93142 | 9276.49 | 0.19% |
| 2026-01-21 | 10.17 | 10.08 | -0.10 | -0.98% | 9.96 | 10.19 | 88495 | 8896.96 | 0.18% |
| 2026-01-20 | 9.79 | 10.18 | 0.39 | 3.98% | 9.74 | 10.20 | 159255 | 15936.96 | 0.33% |
| 2026-01-19 | 9.80 | 9.79 | 0.01 | 0.10% | 9.70 | 9.84 | 51178 | 5002.75 | 0.11% |
| 2026-01-16 | 9.65 | 9.78 | 0.19 | 1.98% | 9.58 | 9.80 | 76191 | 7415.87 | 0.16% |
| 2026-01-15 | 9.70 | 9.59 | -0.11 | -1.13% | 9.56 | 9.77 | 47020 | 4535.21 | 0.10% |
| 2026-01-14 | 9.71 | 9.70 | 0.04 | 0.41% | 9.57 | 9.79 | 87534 | 8490.86 | 0.18% |
| 2026-01-13 | 9.70 | 9.66 | -0.07 | -0.72% | 9.63 | 9.86 | 92119 | 8986.64 | 0.19% |
| 2026-01-12 | 9.51 | 9.73 | 0.22 | 2.31% | 9.49 | 9.74 | 94367 | 9112.51 | 0.20% |
| 2026-01-09 | 9.44 | 9.51 | 0.03 | 0.32% | 9.41 | 9.56 | 62823 | 5954.24 | 0.13% |
| 2026-01-08 | 9.44 | 9.48 | 0.06 | 0.64% | 9.37 | 9.50 | 62118 | 5857.45 | 0.13% |
| 2026-01-07 | 9.42 | 9.42 | -0.02 | -0.21% | 9.35 | 9.50 | 76656 | 7230.72 | 0.16% |
| 2026-01-06 | 9.68 | 9.44 | -0.21 | -2.18% | 9.41 | 9.68 | 98391 | 9354.08 | 0.20% |
| 2026-01-05 | 9.68 | 9.65 | -0.10 | -1.03% | 9.57 | 9.75 | 84719 | 8195.15 | 0.18% |
| 2025-12-31 | 9.78 | 9.75 | 0.03 | 0.31% | 9.69 | 9.93 | 80529 | 7874.69 | 0.17% |
| 2025-12-30 | 9.75 | 9.72 | -0.03 | -0.31% | 9.67 | 9.79 | 50983 | 4959.31 | 0.11% |
| 2025-12-29 | 9.75 | 9.75 | 0.04 | 0.41% | 9.68 | 9.81 | 65251 | 6354.36 | 0.13% |
| 2025-12-26 | 9.68 | 9.71 | 0.05 | 0.52% | 9.54 | 9.80 | 108102 | 10473.74 | 0.22% |
| 2025-12-25 | 9.56 | 9.66 | 0.08 | 0.84% | 9.55 | 9.67 | 63034 | 6072.33 | 0.13% |
| 2025-12-24 | 9.55 | 9.58 | 0.11 | 1.16% | 9.43 | 9.60 | 80095 | 7645.96 | 0.17% |
| 2025-12-23 | 9.42 | 9.47 | 0.05 | 0.53% | 9.38 | 9.59 | 103342 | 9804.47 | 0.21% |
| 2025-12-22 | 9.33 | 9.42 | 0.05 | 0.53% | 9.27 | 9.48 | 77218 | 7255.20 | 0.16% |
| 2025-12-19 | 9.33 | 9.37 | -0.03 | -0.32% | 9.18 | 9.42 | 85590 | 7968.89 | 0.18% |
| 2025-12-18 | 9.28 | 9.40 | 0.19 | 2.06% | 9.17 | 9.41 | 85719 | 7980.83 | 0.18% |
| 2025-12-17 | 9.30 | 9.21 | -0.07 | -0.75% | 9.20 | 9.35 | 68233 | 6325.82 | 0.14% |
| 2025-12-16 | 9.13 | 9.28 | 0.10 | 1.09% | 9.13 | 9.35 | 107854 | 10021.67 | 0.22% |
| 2025-12-15 | 8.99 | 9.18 | 0.20 | 2.23% | 8.97 | 9.22 | 146132 | 13325.00 | 0.30% |
| 2025-12-12 | 9.48 | 8.98 | -0.42 | -4.47% | 8.98 | 9.49 | 343071 | 31340.89 | 0.71% |
| 2025-12-11 | 9.26 | 9.40 | 0.10 | 1.08% | 9.23 | 9.58 | 285717 | 27015.32 | 0.59% |
| 2025-12-10 | 8.98 | 9.30 | 0.32 | 3.56% | 8.98 | 9.33 | 154861 | 14241.20 | 0.32% |
| 2025-12-09 | 9.07 | 8.98 | -0.08 | -0.88% | 8.98 | 9.10 | 63221 | 5709.55 | 0.13% |
| 2025-12-08 | 9.08 | 9.06 | -0.02 | -0.22% | 9.01 | 9.10 | 57149 | 5165.07 | 0.12% |
| 2025-12-05 | 9.18 | 9.08 | -0.10 | -1.09% | 9.07 | 9.26 | 71000 | 6472.07 | 0.15% |
| 2025-12-04 | 9.27 | 9.18 | -0.08 | -0.86% | 9.18 | 9.31 | 49185 | 4541.21 | 0.10% |
| 2025-12-03 | 9.16 | 9.26 | 0.10 | 1.09% | 9.14 | 9.34 | 91219 | 8441.11 | 0.19% |
| 2025-12-02 | 9.12 | 9.16 | 0.04 | 0.44% | 9.10 | 9.28 | 97413 | 8951.61 | 0.20% |
| 2025-12-01 | 9.20 | 9.12 | -0.06 | -0.65% | 9.07 | 9.22 | 120846 | 11047.29 | 0.25% |
| 2025-11-28 | 9.26 | 9.18 | -0.10 | -1.08% | 9.11 | 9.33 | 81631 | 7496.57 | 0.17% |
| 2025-11-27 | 9.27 | 9.28 | 0.01 | 0.11% | 9.11 | 9.31 | 114075 | 10511.23 | 0.24% |
| 2025-11-26 | 9.29 | 9.27 | -0.03 | -0.32% | 9.21 | 9.41 | 100621 | 9344.75 | 0.21% |
| 2025-11-25 | 9.36 | 9.30 | -0.10 | -1.06% | 9.22 | 9.45 | 106155 | 9873.98 | 0.22% |
| 2025-11-24 | 9.48 | 9.40 | -0.05 | -0.53% | 9.31 | 9.51 | 83958 | 7871.92 | 0.17% |
| 2025-11-21 | 9.50 | 9.45 | -0.08 | -0.84% | 9.41 | 9.55 | 78555 | 7445.38 | 0.16% |
| 2025-11-20 | 9.55 | 9.53 | 0.10 | 1.06% | 9.45 | 9.59 | 67461 | 6419.30 | 0.14% |
| 2025-11-19 | 9.40 | 9.43 | 0.05 | 0.53% | 9.34 | 9.59 | 100326 | 9516.95 | 0.21% |
| 2025-11-18 | 9.32 | 9.38 | 0.08 | 0.86% | 9.29 | 9.52 | 93352 | 8769.16 | 0.19% |
| 2025-11-17 | 9.40 | 9.30 | -0.10 | -1.06% | 9.22 | 9.40 | 106357 | 9871.52 | 0.22% |
| 2025-11-14 | 9.43 | 9.40 | 0.03 | 0.32% | 9.37 | 9.44 | 61192 | 5759.25 | 0.13% |
| 2025-11-13 | 9.58 | 9.37 | -0.19 | -1.99% | 9.34 | 9.59 | 97080 | 9129.84 | 0.20% |
| 2025-11-12 | 9.57 | 9.56 | 0.02 | 0.21% | 9.53 | 9.62 | 73806 | 7073.19 | 0.15% |
| 2025-11-11 | 9.58 | 9.54 | 0.03 | 0.32% | 9.53 | 9.74 | 97463 | 9362.78 | 0.20% |
| 2025-11-10 | 9.45 | 9.51 | 0.08 | 0.85% | 9.38 | 9.52 | 64019 | 6067.52 | 0.13% |
| 2025-11-07 | 9.48 | 9.43 | -0.06 | -0.63% | 9.43 | 9.54 | 66650 | 6315.90 | 0.14% |
| 2025-11-06 | 9.48 | 9.49 | 0.02 | 0.21% | 9.44 | 9.56 | 84452 | 8015.08 | 0.17% |
| 2025-11-05 | 9.53 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 79085 | 7507.78 | 0.16% |
| 2025-11-04 | 9.43 | 9.53 | 0.12 | 1.28% | 9.38 | 9.59 | 101007 | 9610.70 | 0.21% |
| 2025-11-03 | 9.35 | 9.41 | 0.08 | 0.86% | 9.27 | 9.49 | 100708 | 9469.44 | 0.21% |
| 2025-10-31 | 9.44 | 9.33 | -0.06 | -0.64% | 9.28 | 9.44 | 93720 | 8754.35 | 0.19% |
| 2025-10-30 | 9.47 | 9.39 | -0.10 | -1.05% | 9.37 | 9.52 | 100731 | 9494.61 | 0.21% |
| 2025-10-29 | 9.50 | 9.49 | -0.03 | -0.32% | 9.36 | 9.58 | 127303 | 12077.11 | 0.26% |
| 2025-10-28 | 9.39 | 9.52 | 0.14 | 1.49% | 9.36 | 9.56 | 200734 | 19048.65 | 0.42% |
| 2025-10-27 | 9.30 | 9.38 | 0.06 | 0.64% | 9.23 | 9.40 | 144952 | 13533.04 | 0.30% |
| 2025-10-24 | 9.24 | 9.32 | 0.08 | 0.87% | 9.11 | 9.38 | 167488 | 15561.00 | 0.35% |
| 2025-10-23 | 9.28 | 9.24 | -0.04 | -0.43% | 9.22 | 9.37 | 125914 | 11715.69 | 0.26% |
| 2025-10-22 | 9.02 | 9.28 | 0.27 | 3.00% | 9.01 | 9.30 | 222913 | 20533.62 | 0.46% |
| 2025-10-21 | 9.15 | 9.01 | -0.12 | -1.31% | 9.00 | 9.17 | 148576 | 13444.83 | 0.31% |
| 2025-10-20 | 9.20 | 9.13 | -0.10 | -1.08% | 9.00 | 9.21 | 174531 | 15889.79 | 0.36% |
| 2025-10-17 | 9.14 | 9.23 | 0.09 | 0.98% | 9.08 | 9.35 | 249351 | 23033.10 | 0.52% |
| 2025-10-16 | 9.03 | 9.14 | 0.12 | 1.33% | 9.02 | 9.15 | 136280 | 12393.36 | 0.28% |
| 2025-10-15 | 9.02 | 9.02 | -0.02 | -0.22% | 8.93 | 9.08 | 129115 | 11658.27 | 0.27% |
| 2025-10-14 | 8.86 | 9.04 | 0.16 | 1.80% | 8.82 | 9.05 | 189456 | 16964.80 | 0.39% |
| 2025-10-13 | 8.75 | 8.88 | 0.13 | 1.49% | 8.65 | 8.96 | 221751 | 19549.55 | 0.46% |
山东高速(600350)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。
