| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 47.72 | 48.94 | 1.07 | 2.24% | 47.65 | 49.35 | 364547 | 177535.81 | 4.32% |
| 2025-08-14 | 48.50 | 47.87 | -0.38 | -0.79% | 47.87 | 49.35 | 369959 | 179554.42 | 4.39% |
| 2025-08-13 | 47.13 | 48.25 | 0.73 | 1.54% | 47.09 | 48.50 | 403792 | 193965.59 | 4.79% |
| 2025-08-12 | 46.80 | 47.52 | 0.72 | 1.54% | 46.40 | 48.31 | 313545 | 148354.02 | 3.72% |
| 2025-08-11 | 46.35 | 46.80 | 0.46 | 0.99% | 46.28 | 47.08 | 166227 | 77723.46 | 1.97% |
| 2025-08-08 | 47.55 | 46.34 | -1.32 | -2.77% | 46.28 | 47.56 | 245339 | 114255.98 | 2.91% |
| 2025-08-07 | 48.28 | 47.66 | -0.61 | -1.26% | 47.61 | 48.35 | 173961 | 83247.41 | 2.06% |
| 2025-08-06 | 47.84 | 48.27 | 0.36 | 0.75% | 47.26 | 48.55 | 251069 | 120616.20 | 2.98% |
| 2025-08-05 | 47.60 | 47.91 | 0.26 | 0.55% | 47.21 | 48.66 | 279162 | 133609.38 | 3.31% |
| 2025-08-04 | 46.78 | 47.65 | 0.44 | 0.93% | 46.71 | 47.84 | 140171 | 66230.74 | 1.66% |
| 2025-08-01 | 47.36 | 47.21 | -0.14 | -0.30% | 46.35 | 48.30 | 231341 | 109274.62 | 2.74% |
| 2025-07-31 | 46.98 | 47.35 | 0.25 | 0.53% | 46.94 | 48.51 | 250896 | 119929.72 | 2.97% |
| 2025-07-30 | 48.00 | 47.10 | -0.99 | -2.06% | 46.94 | 48.19 | 174609 | 83060.98 | 2.07% |
| 2025-07-29 | 47.02 | 48.09 | 0.89 | 1.89% | 46.99 | 48.29 | 238878 | 114355.09 | 2.83% |
| 2025-07-28 | 47.45 | 47.20 | -0.08 | -0.17% | 47.01 | 47.68 | 140007 | 66146.59 | 1.66% |
| 2025-07-25 | 46.80 | 47.28 | 0.37 | 0.79% | 46.75 | 47.40 | 178403 | 84023.88 | 2.11% |
| 2025-07-24 | 46.48 | 46.91 | 0.44 | 0.95% | 46.34 | 47.00 | 144492 | 67642.39 | 1.71% |
| 2025-07-23 | 46.70 | 46.47 | -0.31 | -0.66% | 46.40 | 47.08 | 169897 | 79302.58 | 2.01% |
| 2025-07-22 | 46.98 | 46.78 | -0.31 | -0.66% | 46.63 | 47.36 | 172858 | 81157.52 | 2.05% |
| 2025-07-21 | 47.50 | 47.09 | -0.86 | -1.79% | 46.80 | 47.74 | 221809 | 104611.27 | 2.63% |
| 2025-07-18 | 46.56 | 47.95 | 1.21 | 2.59% | 46.56 | 48.24 | 402945 | 191982.25 | 4.78% |
| 2025-07-17 | 45.35 | 46.74 | 1.28 | 2.82% | 45.12 | 47.48 | 323696 | 150756.44 | 3.84% |
| 2025-07-16 | 45.30 | 45.46 | 0.09 | 0.20% | 44.99 | 46.10 | 147384 | 67347.44 | 1.75% |
| 2025-07-15 | 46.30 | 45.37 | -0.53 | -1.15% | 44.80 | 46.40 | 227802 | 103031.34 | 2.70% |
| 2025-07-14 | 46.10 | 45.90 | -0.20 | -0.43% | 45.70 | 46.10 | 90701 | 41622.95 | 1.08% |
| 2025-07-11 | 45.26 | 46.10 | 0.87 | 1.92% | 45.11 | 46.78 | 223946 | 103036.13 | 2.65% |
| 2025-07-10 | 44.93 | 45.23 | 0.12 | 0.27% | 44.75 | 45.58 | 92117 | 41567.08 | 1.09% |
| 2025-07-09 | 45.50 | 45.11 | -0.34 | -0.75% | 45.00 | 45.68 | 118537 | 53809.44 | 1.41% |
| 2025-07-08 | 45.01 | 45.45 | 0.46 | 1.02% | 44.99 | 45.50 | 103579 | 46958.00 | 1.23% |
| 2025-07-07 | 45.36 | 44.99 | -0.37 | -0.82% | 44.87 | 45.36 | 79049 | 35577.83 | 0.94% |
| 2025-07-04 | 45.50 | 45.36 | -0.06 | -0.13% | 44.92 | 46.35 | 147012 | 66763.36 | 1.74% |
| 2025-07-03 | 45.41 | 45.42 | 0.02 | 0.04% | 45.12 | 45.77 | 105606 | 47928.11 | 1.25% |
| 2025-07-02 | 46.00 | 45.40 | -0.85 | -1.84% | 45.30 | 46.09 | 118451 | 54015.14 | 1.40% |
| 2025-07-01 | 46.71 | 46.25 | -0.52 | -1.11% | 46.07 | 46.88 | 127961 | 59286.38 | 1.52% |
| 2025-06-30 | 46.52 | 46.77 | 0.35 | 0.75% | 46.50 | 47.59 | 193636 | 90959.98 | 2.30% |
| 2025-06-27 | 47.77 | 46.42 | -0.56 | -1.19% | 46.40 | 47.92 | 210216 | 98766.70 | 2.49% |
| 2025-06-26 | 47.21 | 46.98 | -0.17 | -0.36% | 46.88 | 48.25 | 317479 | 151202.56 | 3.76% |
| 2025-06-25 | 46.80 | 47.15 | 0.20 | 0.43% | 46.35 | 47.36 | 275249 | 128994.84 | 3.26% |
| 2025-06-24 | 46.33 | 46.95 | 0.62 | 1.34% | 45.91 | 47.25 | 323381 | 150867.02 | 3.83% |
| 2025-06-23 | 43.99 | 46.33 | 2.03 | 4.58% | 43.74 | 47.11 | 423181 | 194453.36 | 5.02% |
| 2025-06-20 | 45.51 | 44.30 | -1.35 | -2.96% | 44.30 | 45.60 | 156228 | 70121.08 | 1.85% |
| 2025-06-19 | 44.95 | 45.65 | 0.55 | 1.22% | 44.51 | 46.17 | 251949 | 114556.31 | 2.99% |
| 2025-06-18 | 44.69 | 45.10 | 0.37 | 0.83% | 44.60 | 45.44 | 127036 | 57326.22 | 1.51% |
| 2025-06-17 | 44.75 | 44.73 | -0.11 | -0.25% | 44.61 | 45.10 | 69822 | 31282.25 | 0.83% |
| 2025-06-16 | 44.18 | 44.84 | 0.36 | 0.81% | 44.16 | 45.17 | 97083 | 43403.36 | 1.15% |
| 2025-06-13 | 44.40 | 44.48 | -0.08 | -0.18% | 44.13 | 44.69 | 117258 | 52037.15 | 1.39% |
| 2025-06-12 | 44.49 | 44.56 | -0.23 | -0.51% | 44.16 | 45.01 | 89850 | 40151.29 | 1.07% |
| 2025-06-11 | 44.78 | 44.79 | -0.01 | -0.02% | 44.54 | 45.04 | 85887 | 38510.73 | 1.02% |
| 2025-06-10 | 45.45 | 44.80 | -0.56 | -1.23% | 44.21 | 45.47 | 146068 | 65380.24 | 1.73% |
| 2025-06-09 | 44.90 | 45.36 | 0.39 | 0.87% | 44.76 | 45.37 | 118928 | 53707.80 | 1.41% |
| 2025-06-06 | 44.80 | 44.97 | 0.21 | 0.47% | 44.44 | 44.97 | 109152 | 48774.66 | 1.29% |
| 2025-06-05 | 44.44 | 44.76 | 0.67 | 1.52% | 44.19 | 44.88 | 136255 | 60856.07 | 1.62% |
| 2025-06-04 | 43.90 | 44.09 | 0.17 | 0.39% | 43.90 | 44.22 | 68232 | 30052.39 | 0.81% |
| 2025-06-03 | 43.99 | 43.92 | -0.09 | -0.20% | 43.73 | 44.38 | 84513 | 37143.92 | 1.00% |
| 2025-05-30 | 44.91 | 44.01 | -0.92 | -2.05% | 44.01 | 44.91 | 119389 | 52773.71 | 1.42% |
| 2025-05-29 | 44.60 | 44.93 | 0.53 | 1.19% | 44.40 | 45.16 | 133554 | 59951.18 | 1.58% |
| 2025-05-28 | 45.16 | 44.40 | -1.41 | -3.08% | 44.37 | 45.40 | 184906 | 82710.24 | 2.19% |
| 2025-05-27 | 44.06 | 45.81 | 1.59 | 3.60% | 43.63 | 46.30 | 373570 | 169610.44 | 4.43% |
| 2025-05-26 | 43.60 | 44.22 | 1.10 | 2.55% | 43.59 | 45.11 | 173278 | 76723.70 | 2.05% |
| 2025-05-23 | 44.17 | 43.12 | -0.94 | -2.13% | 43.11 | 44.47 | 132355 | 57910.38 | 1.57% |
| 2025-05-22 | 44.36 | 44.06 | -0.48 | -1.08% | 44.01 | 44.69 | 83979 | 37190.09 | 1.00% |
| 2025-05-21 | 44.83 | 44.54 | -0.44 | -0.98% | 44.37 | 44.83 | 83761 | 37309.62 | 0.99% |
| 2025-05-20 | 44.80 | 44.98 | 0.16 | 0.36% | 44.55 | 45.09 | 84431 | 37874.40 | 1.00% |
| 2025-05-19 | 44.50 | 44.82 | 0.31 | 0.70% | 44.12 | 45.14 | 101711 | 45357.66 | 1.21% |
| 2025-05-16 | 44.67 | 44.51 | -0.16 | -0.36% | 44.35 | 44.76 | 92778 | 41335.87 | 1.10% |
| 2025-05-15 | 45.43 | 44.67 | -0.92 | -2.02% | 44.63 | 45.43 | 121314 | 54435.20 | 1.44% |
| 2025-05-14 | 45.25 | 45.59 | 0.20 | 0.44% | 45.13 | 45.87 | 144112 | 65555.94 | 1.71% |
| 2025-05-13 | 46.52 | 45.39 | -0.87 | -1.88% | 45.30 | 46.60 | 194529 | 89107.91 | 2.31% |
| 2025-05-12 | 46.30 | 46.26 | -0.09 | -0.19% | 45.70 | 46.35 | 165889 | 76407.78 | 1.97% |
| 2025-05-09 | 46.09 | 46.35 | 0.18 | 0.39% | 45.50 | 46.80 | 214582 | 99351.98 | 2.54% |
| 2025-05-08 | 45.99 | 46.17 | 0.08 | 0.17% | 45.81 | 46.49 | 159112 | 73539.51 | 1.89% |
| 2025-05-07 | 47.10 | 46.09 | -0.82 | -1.75% | 45.74 | 47.35 | 270397 | 125431.72 | 3.21% |
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。
