| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.65 | 8.75 | 0.11 | 1.27% | 8.60 | 8.79 | 127115 | 11098.21 | 0.26% |
| 2025-10-09 | 8.59 | 8.64 | 0.03 | 0.35% | 8.55 | 8.66 | 95081 | 8171.32 | 0.20% |
| 2025-09-30 | 8.70 | 8.61 | -0.09 | -1.03% | 8.60 | 8.73 | 75477 | 6534.67 | 0.16% |
| 2025-09-29 | 8.68 | 8.70 | 0.01 | 0.12% | 8.63 | 8.76 | 94056 | 8184.68 | 0.19% |
| 2025-09-26 | 8.68 | 8.69 | 0.04 | 0.46% | 8.58 | 8.73 | 92620 | 8034.21 | 0.19% |
| 2025-09-25 | 8.64 | 8.65 | -0.01 | -0.12% | 8.55 | 8.68 | 80535 | 6925.24 | 0.17% |
| 2025-09-24 | 8.58 | 8.66 | 0.06 | 0.70% | 8.54 | 8.79 | 137630 | 11951.43 | 0.28% |
| 2025-09-23 | 8.48 | 8.60 | 0.07 | 0.82% | 8.47 | 8.64 | 131500 | 11258.54 | 0.27% |
| 2025-09-22 | 8.69 | 8.53 | -0.17 | -1.95% | 8.49 | 8.70 | 129788 | 11117.19 | 0.27% |
| 2025-09-19 | 8.70 | 8.70 | -0.01 | -0.11% | 8.58 | 8.70 | 116556 | 10078.39 | 0.24% |
| 2025-09-18 | 8.76 | 8.71 | -0.05 | -0.57% | 8.65 | 8.77 | 131192 | 11414.11 | 0.27% |
| 2025-09-17 | 8.82 | 8.76 | -0.08 | -0.90% | 8.74 | 8.84 | 120493 | 10569.56 | 0.25% |
| 2025-09-16 | 8.90 | 8.84 | -0.06 | -0.67% | 8.82 | 8.97 | 149277 | 13242.90 | 0.31% |
| 2025-09-15 | 9.18 | 8.90 | -0.25 | -2.73% | 8.86 | 9.18 | 247111 | 22154.12 | 0.51% |
| 2025-09-12 | 9.13 | 9.15 | 0.04 | 0.44% | 9.12 | 9.24 | 180402 | 16557.44 | 0.37% |
| 2025-09-11 | 9.15 | 9.11 | -0.07 | -0.76% | 9.09 | 9.17 | 135288 | 12327.74 | 0.28% |
| 2025-09-10 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.21 | 109196 | 9995.10 | 0.23% |
| 2025-09-09 | 9.15 | 9.15 | 0.00 | 0.00% | 9.09 | 9.18 | 69464 | 6342.67 | 0.14% |
| 2025-09-08 | 9.08 | 9.15 | 0.05 | 0.55% | 9.06 | 9.16 | 76998 | 7020.85 | 0.16% |
| 2025-09-05 | 9.24 | 9.10 | -0.14 | -1.52% | 9.08 | 9.24 | 109728 | 10012.02 | 0.23% |
| 2025-09-04 | 9.15 | 9.24 | 0.08 | 0.87% | 9.01 | 9.25 | 128398 | 11728.30 | 0.27% |
| 2025-09-03 | 9.24 | 9.16 | -0.07 | -0.76% | 9.13 | 9.25 | 87331 | 7997.08 | 0.18% |
| 2025-09-02 | 9.22 | 9.23 | 0.01 | 0.11% | 9.17 | 9.24 | 82680 | 7615.16 | 0.17% |
| 2025-09-01 | 9.13 | 9.22 | 0.10 | 1.10% | 9.11 | 9.25 | 118895 | 10924.65 | 0.25% |
| 2025-08-29 | 9.17 | 9.12 | -0.07 | -0.76% | 9.12 | 9.25 | 120692 | 11079.61 | 0.25% |
| 2025-08-28 | 9.36 | 9.19 | -0.17 | -1.82% | 9.12 | 9.39 | 145131 | 13413.57 | 0.30% |
| 2025-08-27 | 9.48 | 9.36 | -0.12 | -1.27% | 9.34 | 9.49 | 134082 | 12591.44 | 0.28% |
| 2025-08-26 | 9.47 | 9.48 | 0.01 | 0.11% | 9.45 | 9.53 | 134719 | 12794.93 | 0.28% |
| 2025-08-25 | 9.37 | 9.47 | 0.10 | 1.07% | 9.36 | 9.47 | 127406 | 11990.38 | 0.26% |
| 2025-08-22 | 9.40 | 9.37 | -0.03 | -0.32% | 9.33 | 9.40 | 109831 | 10271.33 | 0.23% |
| 2025-08-21 | 9.36 | 9.40 | 0.04 | 0.43% | 9.33 | 9.45 | 155634 | 14622.45 | 0.32% |
| 2025-08-20 | 9.42 | 9.36 | -0.06 | -0.64% | 9.33 | 9.43 | 139098 | 13018.23 | 0.29% |
| 2025-08-19 | 9.45 | 9.42 | -0.05 | -0.53% | 9.40 | 9.48 | 87105 | 8221.90 | 0.18% |
| 2025-08-18 | 9.45 | 9.47 | 0.02 | 0.21% | 9.36 | 9.48 | 142987 | 13484.87 | 0.30% |
| 2025-08-15 | 9.57 | 9.45 | -0.12 | -1.25% | 9.41 | 9.59 | 139165 | 13159.35 | 0.29% |
| 2025-08-14 | 9.65 | 9.57 | -0.08 | -0.83% | 9.57 | 9.69 | 98723 | 9512.41 | 0.20% |
| 2025-08-13 | 9.64 | 9.65 | 0.02 | 0.21% | 9.61 | 9.65 | 63295 | 6095.36 | 0.13% |
| 2025-08-12 | 9.63 | 9.63 | 0.00 | 0.00% | 9.61 | 9.65 | 75914 | 7307.58 | 0.16% |
| 2025-08-11 | 9.76 | 9.63 | -0.13 | -1.33% | 9.63 | 9.76 | 120437 | 11640.75 | 0.25% |
| 2025-08-08 | 9.75 | 9.76 | 0.01 | 0.10% | 9.72 | 9.77 | 55862 | 5438.19 | 0.12% |
| 2025-08-07 | 9.77 | 9.75 | -0.02 | -0.20% | 9.71 | 9.81 | 75358 | 7340.70 | 0.16% |
| 2025-08-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.73 | 9.80 | 71788 | 7012.16 | 0.15% |
| 2025-08-05 | 9.72 | 9.74 | 0.01 | 0.10% | 9.62 | 9.75 | 123938 | 12024.96 | 0.26% |
| 2025-08-04 | 10.07 | 10.15 | 0.07 | 0.69% | 10.04 | 10.16 | 126434 | 12791.25 | 0.26% |
| 2025-08-01 | 10.08 | 10.08 | 0.00 | 0.00% | 10.04 | 10.12 | 75139 | 7568.60 | 0.16% |
| 2025-07-31 | 10.18 | 10.08 | -0.11 | -1.08% | 10.02 | 10.18 | 162205 | 16355.81 | 0.34% |
| 2025-07-30 | 10.28 | 10.19 | -0.08 | -0.78% | 10.17 | 10.31 | 164868 | 16878.47 | 0.34% |
| 2025-07-29 | 10.22 | 10.27 | 0.05 | 0.49% | 10.16 | 10.28 | 96842 | 9891.19 | 0.20% |
| 2025-07-28 | 10.29 | 10.22 | -0.07 | -0.68% | 10.19 | 10.32 | 110205 | 11294.00 | 0.23% |
| 2025-07-25 | 10.38 | 10.29 | -0.09 | -0.87% | 10.28 | 10.44 | 125226 | 12959.50 | 0.26% |
| 2025-07-24 | 10.52 | 10.38 | -0.12 | -1.14% | 10.31 | 10.53 | 184932 | 19199.02 | 0.38% |
| 2025-07-23 | 10.55 | 10.50 | -0.04 | -0.38% | 10.48 | 10.61 | 104330 | 11021.27 | 0.22% |
| 2025-07-22 | 10.55 | 10.54 | -0.02 | -0.19% | 10.48 | 10.58 | 114073 | 11997.86 | 0.24% |
| 2025-07-21 | 10.66 | 10.56 | -0.15 | -1.40% | 10.54 | 10.73 | 112000 | 11859.57 | 0.23% |
| 2025-07-18 | 10.55 | 10.71 | 0.12 | 1.13% | 10.55 | 10.74 | 120423 | 12866.91 | 0.25% |
| 2025-07-17 | 10.90 | 10.59 | -0.31 | -2.84% | 10.51 | 10.95 | 198543 | 21235.23 | 0.41% |
| 2025-07-16 | 10.68 | 10.90 | 0.18 | 1.68% | 10.68 | 10.94 | 216361 | 23496.46 | 0.45% |
| 2025-07-15 | 10.71 | 10.72 | 0.03 | 0.28% | 10.65 | 10.77 | 124990 | 13397.47 | 0.26% |
| 2025-07-14 | 10.58 | 10.69 | 0.09 | 0.85% | 10.55 | 10.75 | 164997 | 17624.60 | 0.34% |
| 2025-07-11 | 10.48 | 10.60 | 0.12 | 1.15% | 10.46 | 10.67 | 250839 | 26614.05 | 0.52% |
| 2025-07-10 | 10.29 | 10.48 | 0.20 | 1.95% | 10.28 | 10.49 | 212348 | 22053.64 | 0.44% |
| 2025-07-09 | 10.18 | 10.28 | 0.12 | 1.18% | 10.15 | 10.30 | 205195 | 21015.24 | 0.42% |
| 2025-07-08 | 10.44 | 10.16 | -0.28 | -2.68% | 10.16 | 10.45 | 295813 | 30314.20 | 0.61% |
| 2025-07-07 | 10.42 | 10.44 | 0.04 | 0.38% | 10.25 | 10.44 | 171618 | 17784.04 | 0.35% |
| 2025-07-04 | 10.44 | 10.40 | -0.03 | -0.29% | 10.39 | 10.53 | 137879 | 14407.37 | 0.28% |
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。
