| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 50.68 | 49.40 | -1.89 | -3.68% | 49.22 | 50.72 | 266646 | 132873.27 | 3.16% |
| 2025-10-09 | 49.88 | 51.29 | 1.54 | 3.10% | 49.39 | 51.96 | 378007 | 192366.77 | 4.48% |
| 2025-09-30 | 49.47 | 49.75 | 0.48 | 0.97% | 49.46 | 50.23 | 187089 | 93268.09 | 2.22% |
| 2025-09-29 | 49.12 | 49.27 | 0.20 | 0.41% | 48.35 | 49.45 | 168642 | 82451.98 | 2.00% |
| 2025-09-26 | 50.50 | 49.07 | -1.73 | -3.41% | 49.01 | 50.79 | 244084 | 121338.55 | 2.89% |
| 2025-09-25 | 50.00 | 50.80 | 0.82 | 1.64% | 49.74 | 51.58 | 357493 | 181511.33 | 4.24% |
| 2025-09-24 | 47.95 | 49.98 | 1.87 | 3.89% | 47.81 | 49.98 | 328454 | 161884.98 | 3.89% |
| 2025-09-23 | 49.68 | 48.11 | -1.56 | -3.14% | 47.40 | 49.68 | 270539 | 130234.21 | 3.21% |
| 2025-09-22 | 49.16 | 49.67 | 0.77 | 1.57% | 48.67 | 50.15 | 296154 | 146934.56 | 3.51% |
| 2025-09-19 | 48.51 | 48.90 | 0.39 | 0.80% | 48.13 | 49.36 | 240697 | 117542.63 | 2.85% |
| 2025-09-18 | 48.71 | 48.51 | -0.31 | -0.63% | 48.05 | 50.16 | 361126 | 177718.17 | 4.28% |
| 2025-09-17 | 49.38 | 48.82 | -0.56 | -1.13% | 48.59 | 49.39 | 198432 | 96884.79 | 2.35% |
| 2025-09-16 | 48.52 | 49.38 | 0.85 | 1.75% | 48.33 | 49.55 | 214558 | 105477.42 | 2.54% |
| 2025-09-15 | 48.90 | 48.53 | -0.17 | -0.35% | 48.36 | 49.13 | 155788 | 75794.20 | 1.85% |
| 2025-09-12 | 49.28 | 48.70 | -0.56 | -1.14% | 48.68 | 49.57 | 233224 | 114349.34 | 2.76% |
| 2025-09-11 | 47.84 | 49.26 | 1.74 | 3.66% | 47.56 | 49.31 | 294332 | 143062.91 | 3.49% |
| 2025-09-10 | 47.81 | 47.52 | -0.21 | -0.44% | 47.48 | 48.12 | 158132 | 75489.41 | 1.87% |
| 2025-09-09 | 48.10 | 47.73 | -0.52 | -1.08% | 47.48 | 48.47 | 186292 | 89260.04 | 2.21% |
| 2025-09-08 | 47.94 | 48.25 | 0.31 | 0.65% | 47.50 | 48.35 | 244836 | 117387.12 | 2.90% |
| 2025-09-05 | 47.65 | 47.94 | 0.50 | 1.05% | 47.02 | 48.10 | 235000 | 111832.91 | 2.79% |
| 2025-09-04 | 48.88 | 47.44 | -1.44 | -2.95% | 46.60 | 49.14 | 287255 | 137793.78 | 3.40% |
| 2025-09-03 | 50.69 | 48.88 | -1.64 | -3.25% | 48.66 | 50.80 | 279113 | 138985.70 | 3.31% |
| 2025-09-02 | 52.91 | 50.52 | -2.38 | -4.50% | 50.23 | 52.96 | 385831 | 197923.72 | 4.57% |
| 2025-09-01 | 53.60 | 52.90 | -0.67 | -1.25% | 52.60 | 54.06 | 289364 | 153769.53 | 3.43% |
| 2025-08-29 | 54.10 | 53.57 | -0.27 | -0.50% | 52.85 | 54.20 | 332137 | 177429.12 | 3.94% |
| 2025-08-28 | 52.41 | 53.84 | 1.43 | 2.73% | 52.19 | 53.84 | 418716 | 222076.56 | 4.96% |
| 2025-08-27 | 54.23 | 52.41 | -2.57 | -4.67% | 52.20 | 54.88 | 627957 | 337874.19 | 7.44% |
| 2025-08-26 | 54.10 | 54.98 | 0.38 | 0.70% | 53.88 | 56.74 | 698197 | 386774.56 | 8.28% |
| 2025-08-25 | 56.21 | 54.60 | -0.40 | -0.73% | 53.01 | 56.31 | 782974 | 426157.97 | 9.28% |
| 2025-08-22 | 52.02 | 55.00 | 2.15 | 4.07% | 51.88 | 55.17 | 728776 | 390958.88 | 8.64% |
| 2025-08-21 | 51.40 | 52.85 | 1.45 | 2.82% | 51.01 | 54.89 | 786812 | 419709.03 | 9.33% |
| 2025-08-20 | 49.50 | 51.40 | 1.74 | 3.50% | 48.90 | 51.68 | 547900 | 275539.91 | 6.49% |
| 2025-08-19 | 49.58 | 49.66 | 0.01 | 0.02% | 49.20 | 50.57 | 368705 | 184085.28 | 4.37% |
| 2025-08-18 | 49.15 | 49.65 | 0.71 | 1.45% | 48.75 | 50.15 | 388932 | 192728.53 | 4.61% |
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。
