| 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 | 44.44 | 45.34 | 1.28 | 2.91% | 44.21 | 45.35 | 146783 | 65764.69 | 1.74% |
| 2026-02-02 | 45.02 | 44.06 | -1.06 | -2.35% | 44.02 | 45.35 | 148164 | 66305.79 | 1.76% |
| 2026-01-30 | 46.10 | 45.12 | -1.22 | -2.63% | 44.90 | 46.32 | 211171 | 95947.20 | 2.50% |
| 2026-01-29 | 46.51 | 46.34 | -0.34 | -0.73% | 45.88 | 47.45 | 208216 | 97344.03 | 2.47% |
| 2026-01-28 | 47.93 | 46.68 | -1.13 | -2.36% | 46.66 | 47.99 | 187778 | 88551.46 | 2.23% |
| 2026-01-27 | 48.02 | 47.81 | -0.38 | -0.79% | 47.10 | 48.43 | 184303 | 87635.55 | 2.18% |
| 2026-01-26 | 49.77 | 48.19 | -1.72 | -3.45% | 47.80 | 50.44 | 252286 | 122634.41 | 2.99% |
| 2026-01-23 | 50.00 | 49.91 | -0.79 | -1.56% | 49.36 | 50.14 | 312806 | 155680.08 | 3.71% |
| 2026-01-22 | 48.99 | 50.70 | 2.55 | 5.30% | 48.98 | 52.97 | 601302 | 307949.12 | 7.13% |
| 2026-01-21 | 47.08 | 48.15 | 0.80 | 1.69% | 47.05 | 49.15 | 184060 | 89220.03 | 2.18% |
| 2026-01-20 | 48.00 | 47.35 | -0.82 | -1.70% | 46.98 | 48.68 | 175641 | 83655.88 | 2.08% |
| 2026-01-19 | 49.32 | 48.17 | -1.16 | -2.35% | 48.15 | 49.32 | 209094 | 101410.04 | 2.48% |
| 2026-01-16 | 49.61 | 49.33 | -0.75 | -1.50% | 48.64 | 50.59 | 281451 | 139052.14 | 3.34% |
| 2026-01-15 | 49.99 | 50.08 | -0.11 | -0.22% | 49.76 | 51.86 | 315172 | 159453.95 | 3.74% |
| 2026-01-14 | 48.95 | 50.19 | 1.24 | 2.53% | 48.92 | 51.22 | 423147 | 212830.28 | 5.02% |
| 2026-01-13 | 50.65 | 48.95 | -1.44 | -2.86% | 48.90 | 51.00 | 339462 | 169341.70 | 4.02% |
| 2026-01-12 | 47.90 | 50.39 | 2.89 | 6.08% | 47.80 | 50.77 | 449421 | 223489.88 | 5.33% |
| 2026-01-09 | 47.02 | 47.50 | 0.21 | 0.44% | 47.02 | 47.57 | 166444 | 78839.96 | 1.97% |
| 2026-01-08 | 46.87 | 47.29 | 0.36 | 0.77% | 46.66 | 47.85 | 142144 | 67321.78 | 1.68% |
| 2026-01-07 | 47.24 | 46.93 | -0.30 | -0.64% | 46.59 | 47.42 | 128644 | 60380.64 | 1.52% |
| 2026-01-06 | 46.75 | 47.23 | 0.49 | 1.05% | 46.66 | 47.26 | 148296 | 69743.45 | 1.76% |
| 2026-01-05 | 46.29 | 46.74 | 0.44 | 0.95% | 46.15 | 46.95 | 129839 | 60546.55 | 1.54% |
| 2025-12-31 | 45.55 | 46.30 | 0.75 | 1.65% | 45.38 | 46.31 | 125735 | 57731.26 | 1.49% |
| 2025-12-30 | 45.92 | 45.55 | -0.38 | -0.83% | 45.51 | 46.18 | 96039 | 43972.75 | 1.14% |
| 2025-12-29 | 45.80 | 45.93 | -0.04 | -0.09% | 45.66 | 46.30 | 96973 | 44515.64 | 1.15% |
| 2025-12-26 | 45.45 | 45.97 | 0.32 | 0.70% | 45.43 | 46.46 | 142544 | 65650.76 | 1.69% |
| 2025-12-25 | 45.00 | 45.65 | 0.55 | 1.22% | 44.95 | 45.78 | 112023 | 50844.02 | 1.33% |
| 2025-12-24 | 44.61 | 45.10 | 0.42 | 0.94% | 44.52 | 45.25 | 81812 | 36836.98 | 0.97% |
| 2025-12-23 | 45.10 | 44.68 | -0.26 | -0.58% | 44.45 | 45.12 | 80407 | 35914.82 | 0.95% |
| 2025-12-22 | 44.85 | 44.94 | -0.06 | -0.13% | 44.85 | 45.34 | 97427 | 43858.95 | 1.15% |
| 2025-12-19 | 44.81 | 45.00 | 0.40 | 0.90% | 44.72 | 45.44 | 127173 | 57450.05 | 1.51% |
| 2025-12-18 | 44.10 | 44.60 | 0.19 | 0.43% | 44.02 | 45.13 | 122263 | 54652.47 | 1.45% |
| 2025-12-17 | 43.45 | 44.41 | 0.99 | 2.28% | 43.22 | 44.43 | 134290 | 58809.85 | 1.59% |
| 2025-12-16 | 43.22 | 43.42 | -0.03 | -0.07% | 43.10 | 43.70 | 90619 | 39295.09 | 1.07% |
| 2025-12-15 | 43.45 | 43.45 | -0.25 | -0.57% | 42.91 | 43.90 | 106314 | 46246.94 | 1.26% |
| 2025-12-12 | 43.48 | 43.70 | 0.10 | 0.23% | 43.29 | 43.95 | 124355 | 54261.30 | 1.47% |
| 2025-12-11 | 44.29 | 43.60 | -0.68 | -1.54% | 43.47 | 44.47 | 110326 | 48498.01 | 1.31% |
| 2025-12-10 | 44.76 | 44.28 | -0.56 | -1.25% | 43.88 | 44.80 | 121908 | 53982.77 | 1.44% |
| 2025-12-09 | 45.27 | 44.84 | -0.42 | -0.93% | 44.81 | 45.44 | 73008 | 32916.46 | 0.87% |
| 2025-12-08 | 45.20 | 45.26 | 0.26 | 0.58% | 45.20 | 45.50 | 104979 | 47594.63 | 1.24% |
| 2025-12-05 | 44.20 | 45.00 | 0.70 | 1.58% | 44.00 | 45.06 | 96002 | 42858.14 | 1.14% |
| 2025-12-04 | 44.06 | 44.30 | 0.09 | 0.20% | 43.80 | 44.44 | 82567 | 36498.79 | 0.98% |
| 2025-12-03 | 44.89 | 44.21 | -0.75 | -1.67% | 44.12 | 45.08 | 107126 | 47537.88 | 1.27% |
| 2025-12-02 | 45.58 | 44.96 | -0.71 | -1.55% | 44.93 | 45.60 | 93900 | 42366.72 | 1.11% |
| 2025-12-01 | 45.22 | 45.67 | 0.44 | 0.97% | 45.00 | 45.86 | 108128 | 49179.58 | 1.28% |
| 2025-11-28 | 45.11 | 45.23 | 0.05 | 0.11% | 44.85 | 45.38 | 100061 | 45175.98 | 1.19% |
| 2025-11-27 | 45.30 | 45.18 | -0.27 | -0.59% | 45.10 | 45.67 | 110602 | 50215.14 | 1.31% |
| 2025-11-26 | 45.66 | 45.45 | -0.44 | -0.96% | 45.41 | 46.22 | 115666 | 52944.39 | 1.37% |
| 2025-11-25 | 46.16 | 45.89 | -0.39 | -0.84% | 45.88 | 46.88 | 153364 | 71096.54 | 1.82% |
| 2025-11-24 | 46.00 | 46.28 | 0.57 | 1.25% | 45.01 | 46.80 | 171820 | 78925.02 | 2.04% |
| 2025-11-21 | 46.50 | 45.71 | -1.10 | -2.35% | 45.68 | 47.09 | 173774 | 80340.49 | 2.06% |
| 2025-11-20 | 48.30 | 46.81 | -1.38 | -2.86% | 46.80 | 48.54 | 184432 | 87279.05 | 2.19% |
| 2025-11-19 | 49.00 | 48.19 | -0.87 | -1.77% | 48.08 | 49.07 | 125801 | 60850.98 | 1.49% |
| 2025-11-18 | 49.15 | 49.06 | -0.18 | -0.37% | 48.86 | 49.65 | 166827 | 82069.61 | 1.98% |
| 2025-11-17 | 48.10 | 49.24 | 1.06 | 2.20% | 48.00 | 49.50 | 176303 | 86529.43 | 2.09% |
| 2025-11-14 | 48.88 | 48.18 | -0.91 | -1.85% | 48.14 | 49.07 | 101503 | 49389.84 | 1.20% |
| 2025-11-13 | 48.70 | 49.09 | 0.17 | 0.35% | 48.45 | 49.10 | 114667 | 56049.33 | 1.36% |
| 2025-11-12 | 48.51 | 48.92 | 0.19 | 0.39% | 47.83 | 48.95 | 135197 | 65455.50 | 1.60% |
| 2025-11-11 | 49.47 | 48.73 | -0.67 | -1.36% | 48.60 | 49.58 | 165558 | 81137.59 | 1.96% |
| 2025-11-10 | 49.20 | 49.40 | 0.15 | 0.30% | 49.14 | 49.59 | 117796 | 58161.48 | 1.40% |
| 2025-11-07 | 50.20 | 49.25 | -1.25 | -2.48% | 49.22 | 50.20 | 227108 | 112460.27 | 2.69% |
| 2025-11-06 | 50.96 | 50.50 | -0.40 | -0.79% | 50.00 | 50.96 | 203344 | 102381.03 | 2.41% |
| 2025-11-05 | 51.09 | 50.90 | -1.10 | -2.12% | 50.00 | 51.55 | 266128 | 135142.52 | 3.15% |
| 2025-11-04 | 52.08 | 52.00 | -0.48 | -0.91% | 51.50 | 52.99 | 253300 | 131968.98 | 3.00% |
| 2025-11-03 | 52.52 | 52.48 | 0.19 | 0.36% | 52.10 | 53.23 | 316112 | 166287.48 | 3.75% |
| 2025-10-31 | 50.72 | 52.29 | 1.19 | 2.33% | 50.70 | 53.10 | 374298 | 195316.27 | 4.44% |
| 2025-10-30 | 51.38 | 51.10 | -0.93 | -1.79% | 50.56 | 52.68 | 348030 | 179214.69 | 4.13% |
| 2025-10-29 | 52.00 | 52.03 | 0.66 | 1.28% | 51.47 | 52.33 | 270732 | 140453.62 | 3.21% |
| 2025-10-28 | 50.76 | 51.37 | 0.33 | 0.65% | 50.60 | 52.35 | 351183 | 181355.14 | 4.16% |
| 2025-10-27 | 51.00 | 51.04 | 0.04 | 0.08% | 50.57 | 51.34 | 264368 | 134703.67 | 3.13% |
| 2025-10-24 | 50.50 | 51.00 | -0.10 | -0.20% | 50.45 | 51.44 | 266089 | 135353.11 | 3.15% |
| 2025-10-23 | 50.57 | 51.10 | 1.67 | 3.38% | 49.80 | 51.45 | 336005 | 169982.61 | 3.98% |
| 2025-10-22 | 50.56 | 49.43 | -1.52 | -2.98% | 49.39 | 50.56 | 268007 | 133638.91 | 3.18% |
| 2025-10-21 | 50.60 | 50.95 | -0.02 | -0.04% | 50.00 | 51.30 | 267508 | 135434.02 | 3.17% |
| 2025-10-20 | 51.80 | 50.97 | -1.04 | -2.00% | 50.85 | 52.30 | 327815 | 169431.39 | 3.89% |
| 2025-10-17 | 51.50 | 52.01 | 0.11 | 0.21% | 50.35 | 52.74 | 452797 | 233447.39 | 5.37% |
| 2025-10-16 | 52.98 | 51.90 | -2.04 | -3.78% | 51.55 | 53.00 | 494480 | 257361.25 | 5.86% |
| 2025-10-15 | 54.00 | 53.94 | -1.61 | -2.90% | 52.92 | 55.93 | 737432 | 399394.25 | 8.74% |
| 2025-10-14 | 53.20 | 55.55 | 1.21 | 2.23% | 51.91 | 56.09 | 1138729 | 608960.12 | 13.50% |
| 2025-10-13 | 52.18 | 54.34 | 4.94 | 10.00% | 51.20 | 54.34 | 903218 | 485135.66 | 10.71% |
中国软件(600536)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。
