| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.16 | 11.07 | -0.10 | -0.90% | 11.04 | 11.24 | 78863 | 8787.47 | 0.16% |
| 2025-05-22 | 11.01 | 11.17 | 0.18 | 1.64% | 11.00 | 11.18 | 76888 | 8533.10 | 0.16% |
| 2025-05-21 | 10.87 | 10.99 | 0.13 | 1.20% | 10.84 | 11.00 | 67066 | 7341.36 | 0.14% |
| 2025-05-20 | 10.92 | 10.86 | -0.01 | -0.09% | 10.85 | 11.05 | 82411 | 8996.51 | 0.17% |
| 2025-05-19 | 10.78 | 10.87 | 0.05 | 0.46% | 10.77 | 11.03 | 97444 | 10642.95 | 0.20% |
| 2025-05-16 | 10.86 | 10.82 | -0.04 | -0.37% | 10.65 | 10.86 | 71424 | 7682.63 | 0.15% |
| 2025-05-15 | 10.73 | 10.86 | 0.16 | 1.50% | 10.68 | 10.89 | 112458 | 12125.68 | 0.23% |
| 2025-05-14 | 10.85 | 10.70 | -0.11 | -1.02% | 10.65 | 10.86 | 92951 | 9961.85 | 0.19% |
| 2025-05-13 | 10.80 | 10.81 | 0.00 | 0.00% | 10.77 | 10.86 | 70059 | 7572.53 | 0.14% |
| 2025-05-12 | 10.94 | 10.81 | -0.13 | -1.19% | 10.76 | 10.97 | 90375 | 9813.19 | 0.19% |
| 2025-05-09 | 10.79 | 10.94 | 0.14 | 1.30% | 10.79 | 10.99 | 79083 | 8640.60 | 0.16% |
| 2025-05-08 | 10.68 | 10.80 | 0.07 | 0.65% | 10.66 | 10.92 | 96912 | 10482.42 | 0.20% |
| 2025-05-07 | 10.85 | 10.73 | -0.12 | -1.11% | 10.66 | 10.89 | 114002 | 12265.62 | 0.23% |
| 2025-05-06 | 10.83 | 10.85 | 0.02 | 0.18% | 10.59 | 10.91 | 135159 | 14550.02 | 0.28% |
| 2025-04-30 | 10.78 | 10.83 | 0.07 | 0.65% | 10.64 | 10.85 | 99090 | 10684.77 | 0.20% |
| 2025-04-29 | 10.67 | 10.76 | 0.08 | 0.75% | 10.52 | 10.82 | 104619 | 11213.60 | 0.22% |
| 2025-04-28 | 10.45 | 10.68 | 0.20 | 1.91% | 10.41 | 10.76 | 118370 | 12587.37 | 0.24% |
| 2025-04-25 | 10.35 | 10.48 | 0.16 | 1.55% | 10.21 | 10.52 | 114970 | 11902.13 | 0.24% |
| 2025-04-24 | 10.36 | 10.32 | -0.04 | -0.39% | 10.31 | 10.42 | 83158 | 8616.20 | 0.17% |
| 2025-04-23 | 10.29 | 10.36 | 0.05 | 0.48% | 10.22 | 10.41 | 99107 | 10232.45 | 0.20% |
| 2025-04-22 | 10.28 | 10.31 | 0.03 | 0.29% | 10.28 | 10.38 | 76669 | 7912.87 | 0.16% |
| 2025-04-21 | 10.36 | 10.28 | -0.08 | -0.77% | 10.28 | 10.41 | 63865 | 6586.74 | 0.13% |
| 2025-04-18 | 10.36 | 10.36 | -0.03 | -0.29% | 10.31 | 10.44 | 66266 | 6873.00 | 0.14% |
| 2025-04-17 | 10.42 | 10.39 | -0.07 | -0.67% | 10.28 | 10.42 | 80308 | 8311.96 | 0.17% |
| 2025-04-16 | 10.29 | 10.46 | 0.17 | 1.65% | 10.24 | 10.47 | 106489 | 11079.86 | 0.22% |
| 2025-04-15 | 10.25 | 10.29 | 0.04 | 0.39% | 10.21 | 10.42 | 107638 | 11112.69 | 0.22% |
| 2025-04-14 | 10.29 | 10.25 | -0.03 | -0.29% | 10.19 | 10.33 | 112614 | 11551.71 | 0.23% |
| 2025-04-11 | 10.43 | 10.28 | -0.19 | -1.81% | 10.27 | 10.49 | 141522 | 14641.20 | 0.29% |
| 2025-04-10 | 10.56 | 10.47 | -0.17 | -1.60% | 10.38 | 10.64 | 154346 | 16166.94 | 0.32% |
| 2025-04-09 | 10.43 | 10.64 | 0.13 | 1.24% | 10.33 | 10.67 | 166602 | 17484.06 | 0.34% |
| 2025-04-08 | 10.33 | 10.51 | 0.22 | 2.14% | 10.24 | 10.59 | 187874 | 19616.86 | 0.39% |
| 2025-04-07 | 10.39 | 10.29 | -0.12 | -1.15% | 9.94 | 10.75 | 248542 | 25860.52 | 0.51% |
| 2025-04-03 | 10.37 | 10.41 | -0.05 | -0.48% | 10.09 | 10.43 | 151054 | 15480.16 | 0.31% |
| 2025-04-02 | 10.78 | 10.46 | -0.28 | -2.61% | 10.36 | 10.90 | 209395 | 22038.75 | 0.43% |
| 2025-04-01 | 10.68 | 10.74 | 0.08 | 0.75% | 10.55 | 10.76 | 120730 | 12887.88 | 0.25% |
| 2025-03-31 | 10.50 | 10.66 | 0.06 | 0.57% | 10.50 | 10.77 | 143627 | 15338.67 | 0.30% |
| 2025-03-28 | 10.43 | 10.60 | 0.20 | 1.92% | 10.35 | 10.64 | 126757 | 13367.64 | 0.26% |
| 2025-03-27 | 10.39 | 10.40 | 0.04 | 0.39% | 10.36 | 10.50 | 105013 | 10953.72 | 0.22% |
| 2025-03-26 | 10.14 | 10.36 | 0.22 | 2.17% | 10.11 | 10.36 | 118059 | 12112.43 | 0.24% |
| 2025-03-25 | 10.10 | 10.14 | 0.05 | 0.50% | 9.97 | 10.17 | 92758 | 9358.50 | 0.19% |
| 2025-03-24 | 10.03 | 10.09 | 0.06 | 0.60% | 9.99 | 10.27 | 148561 | 15031.97 | 0.31% |
| 2025-03-21 | 9.73 | 10.03 | 0.30 | 3.08% | 9.71 | 10.13 | 215574 | 21329.63 | 0.44% |
| 2025-03-20 | 9.76 | 9.73 | -0.05 | -0.51% | 9.71 | 9.92 | 120421 | 11790.05 | 0.25% |
| 2025-03-19 | 9.64 | 9.78 | 0.14 | 1.45% | 9.61 | 9.80 | 123021 | 11971.32 | 0.25% |
| 2025-03-18 | 9.65 | 9.64 | -0.02 | -0.21% | 9.58 | 9.68 | 94958 | 9139.15 | 0.20% |
| 2025-03-17 | 9.72 | 9.66 | -0.06 | -0.62% | 9.65 | 9.75 | 95841 | 9276.67 | 0.20% |
| 2025-03-14 | 9.73 | 9.72 | -0.02 | -0.21% | 9.68 | 9.82 | 132892 | 12924.62 | 0.27% |
| 2025-03-13 | 9.70 | 9.74 | 0.01 | 0.10% | 9.68 | 9.82 | 93810 | 9158.87 | 0.19% |
| 2025-03-12 | 9.71 | 9.73 | 0.03 | 0.31% | 9.60 | 9.74 | 95911 | 9272.11 | 0.20% |
| 2025-03-11 | 9.72 | 9.70 | -0.04 | -0.41% | 9.65 | 9.74 | 80053 | 7755.10 | 0.16% |
| 2025-03-10 | 9.79 | 9.74 | -0.05 | -0.51% | 9.70 | 9.83 | 88095 | 8590.95 | 0.18% |
| 2025-03-07 | 9.87 | 9.79 | -0.11 | -1.11% | 9.75 | 9.89 | 89900 | 8803.49 | 0.19% |
| 2025-03-06 | 10.05 | 9.90 | -0.18 | -1.79% | 9.81 | 10.10 | 159893 | 15826.56 | 0.33% |
| 2025-03-05 | 10.21 | 10.08 | -0.08 | -0.79% | 10.08 | 10.24 | 49269 | 4996.08 | 0.10% |
| 2025-03-04 | 10.06 | 10.16 | 0.12 | 1.20% | 9.98 | 10.21 | 84129 | 8519.45 | 0.17% |
| 2025-03-03 | 10.15 | 10.04 | -0.14 | -1.38% | 9.89 | 10.24 | 118817 | 11907.66 | 0.24% |
| 2025-02-28 | 10.19 | 10.18 | -0.01 | -0.10% | 10.12 | 10.23 | 68417 | 6960.37 | 0.14% |
| 2025-02-27 | 10.02 | 10.19 | 0.22 | 2.21% | 10.00 | 10.33 | 100099 | 10175.31 | 0.21% |
| 2025-02-26 | 10.10 | 9.97 | -0.15 | -1.48% | 9.97 | 10.24 | 95592 | 9621.22 | 0.20% |
| 2025-02-25 | 10.24 | 10.12 | -0.06 | -0.59% | 10.08 | 10.25 | 71809 | 7284.57 | 0.15% |
| 2025-02-24 | 10.16 | 10.18 | 0.00 | 0.00% | 10.11 | 10.36 | 67801 | 6934.50 | 0.14% |
| 2025-02-21 | 10.32 | 10.18 | -0.09 | -0.88% | 10.12 | 10.33 | 84546 | 8632.31 | 0.17% |
| 2025-02-20 | 10.50 | 10.27 | -0.22 | -2.10% | 10.10 | 10.52 | 92611 | 9540.46 | 0.19% |
| 2025-02-19 | 10.39 | 10.49 | 0.10 | 0.96% | 10.33 | 10.49 | 86507 | 9011.23 | 0.18% |
| 2025-02-18 | 9.99 | 10.39 | 0.32 | 3.18% | 9.97 | 10.49 | 213679 | 21958.56 | 0.44% |
| 2025-02-17 | 9.59 | 10.07 | 0.40 | 4.14% | 9.50 | 10.09 | 245949 | 24146.70 | 0.51% |
| 2025-02-14 | 9.56 | 9.67 | 0.08 | 0.83% | 9.51 | 9.75 | 132302 | 12760.92 | 0.27% |
| 2025-02-13 | 9.65 | 9.59 | -0.06 | -0.62% | 9.57 | 9.75 | 109921 | 10591.37 | 0.23% |
| 2025-02-12 | 9.70 | 9.65 | -0.05 | -0.52% | 9.58 | 9.73 | 90278 | 8699.74 | 0.19% |
| 2025-02-11 | 9.58 | 9.70 | 0.09 | 0.94% | 9.58 | 9.86 | 148978 | 14534.08 | 0.31% |
| 2025-02-10 | 9.62 | 9.61 | -0.02 | -0.21% | 9.50 | 9.71 | 128197 | 12314.92 | 0.26% |
| 2025-02-07 | 9.64 | 9.63 | -0.02 | -0.21% | 9.56 | 9.73 | 116889 | 11277.46 | 0.24% |
| 2025-02-06 | 9.80 | 9.65 | -0.20 | -2.03% | 9.61 | 9.90 | 137894 | 13363.90 | 0.28% |
| 2025-02-05 | 10.05 | 9.85 | -0.24 | -2.38% | 9.82 | 10.11 | 111088 | 11003.66 | 0.23% |
| 2025-01-27 | 9.83 | 10.09 | 0.26 | 2.64% | 9.78 | 10.14 | 96140 | 9653.83 | 0.20% |
| 2025-01-24 | 9.94 | 9.83 | -0.11 | -1.11% | 9.71 | 10.00 | 104713 | 10328.44 | 0.22% |
| 2025-01-23 | 9.69 | 9.94 | 0.30 | 3.11% | 9.67 | 9.95 | 150916 | 14875.72 | 0.31% |
| 2025-01-22 | 9.62 | 9.64 | 0.02 | 0.21% | 9.55 | 9.66 | 89951 | 8645.98 | 0.19% |
| 2025-01-21 | 9.77 | 9.62 | -0.18 | -1.84% | 9.57 | 9.78 | 109166 | 10508.20 | 0.22% |
| 2025-01-20 | 9.68 | 9.80 | 0.13 | 1.34% | 9.59 | 9.83 | 168937 | 16427.26 | 0.35% |
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。
