| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 9.81 | 9.67 | -0.14 | -1.43% | 9.56 | 9.81 | 119926 | 11585.38 | 0.25% |
| 2025-01-16 | 9.78 | 9.81 | 0.02 | 0.20% | 9.72 | 9.85 | 90185 | 8822.27 | 0.19% |
| 2025-01-15 | 9.78 | 9.79 | -0.07 | -0.71% | 9.76 | 10.08 | 121512 | 12043.45 | 0.25% |
| 2025-01-14 | 9.75 | 9.86 | 0.11 | 1.13% | 9.70 | 9.87 | 81325 | 7957.01 | 0.17% |
| 2025-01-13 | 9.88 | 9.75 | -0.09 | -0.91% | 9.68 | 9.95 | 130734 | 12807.53 | 0.27% |
| 2025-01-10 | 9.80 | 9.84 | 0.05 | 0.51% | 9.71 | 9.93 | 99882 | 9833.53 | 0.21% |
| 2025-01-09 | 9.90 | 9.79 | -0.19 | -1.90% | 9.67 | 9.96 | 155883 | 15254.80 | 0.32% |
| 2025-01-08 | 9.76 | 9.98 | 0.23 | 2.36% | 9.72 | 10.03 | 150944 | 14956.46 | 0.31% |
| 2025-01-07 | 9.83 | 9.75 | -0.08 | -0.81% | 9.70 | 9.92 | 94801 | 9265.51 | 0.20% |
| 2025-01-06 | 9.91 | 9.83 | -0.07 | -0.71% | 9.72 | 9.95 | 169053 | 16586.96 | 0.35% |
| 2025-01-03 | 9.98 | 9.90 | -0.02 | -0.20% | 9.75 | 10.02 | 178776 | 17696.37 | 0.37% |
| 2025-01-02 | 10.32 | 9.92 | -0.36 | -3.50% | 9.84 | 10.51 | 235545 | 23869.52 | 0.49% |
| 2024-12-31 | 10.11 | 10.28 | 0.15 | 1.48% | 10.02 | 10.36 | 140143 | 14381.93 | 0.29% |
| 2024-12-30 | 10.06 | 10.13 | -0.05 | -0.49% | 10.01 | 10.22 | 114569 | 11603.28 | 0.24% |
| 2024-12-27 | 9.86 | 10.18 | 0.28 | 2.83% | 9.86 | 10.19 | 131380 | 13210.48 | 0.27% |
| 2024-12-26 | 10.06 | 9.90 | -0.11 | -1.10% | 9.85 | 10.08 | 119928 | 11896.84 | 0.25% |
| 2024-12-25 | 10.01 | 10.01 | -0.01 | -0.10% | 9.92 | 10.08 | 96682 | 9666.67 | 0.20% |
| 2024-12-24 | 9.90 | 10.02 | 0.10 | 1.01% | 9.89 | 10.06 | 121117 | 12091.51 | 0.25% |
| 2024-12-23 | 9.90 | 9.92 | 0.06 | 0.61% | 9.86 | 10.05 | 134845 | 13443.65 | 0.28% |
| 2024-12-20 | 9.90 | 9.86 | -0.01 | -0.10% | 9.82 | 10.09 | 126574 | 12579.84 | 0.26% |
| 2024-12-19 | 9.76 | 9.87 | 0.12 | 1.23% | 9.74 | 10.03 | 200252 | 19843.15 | 0.41% |
| 2024-12-18 | 9.85 | 9.75 | -0.10 | -1.02% | 9.75 | 10.05 | 164033 | 16168.93 | 0.34% |
| 2024-12-17 | 9.97 | 9.85 | -0.06 | -0.61% | 9.78 | 10.25 | 256496 | 25413.95 | 0.53% |
| 2024-12-16 | 9.38 | 9.91 | 0.50 | 5.31% | 9.38 | 9.95 | 401585 | 39063.18 | 0.83% |
| 2024-12-13 | 9.40 | 9.41 | 0.00 | 0.00% | 9.31 | 9.45 | 270811 | 25394.85 | 0.56% |
| 2024-12-12 | 9.45 | 9.41 | -0.05 | -0.53% | 9.36 | 9.54 | 201565 | 18996.30 | 0.42% |
| 2024-12-11 | 9.72 | 9.46 | -0.33 | -3.37% | 9.42 | 9.80 | 169922 | 16189.16 | 0.35% |
| 2024-12-10 | 9.88 | 9.79 | -0.03 | -0.31% | 9.65 | 9.94 | 134338 | 13174.88 | 0.28% |
| 2024-12-09 | 9.66 | 9.82 | 0.16 | 1.66% | 9.56 | 9.90 | 169552 | 16626.52 | 0.35% |
| 2024-12-06 | 9.50 | 9.66 | 0.17 | 1.79% | 9.43 | 9.72 | 149855 | 14387.43 | 0.31% |
| 2024-12-05 | 9.49 | 9.49 | 0.09 | 0.96% | 9.34 | 9.52 | 148807 | 14076.08 | 0.31% |
| 2024-12-04 | 9.14 | 9.40 | 0.24 | 2.62% | 9.12 | 9.44 | 166899 | 15522.85 | 0.34% |
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。
