| 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 | 2.22 | 2.17 | -0.05 | -2.25% | 2.17 | 2.25 | 257192 | 5689.47 | 1.44% |
| 2025-05-22 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.29 | 262052 | 5891.22 | 1.47% |
| 2025-05-21 | 2.30 | 2.26 | -0.04 | -1.74% | 2.24 | 2.30 | 208355 | 4712.13 | 1.17% |
| 2025-05-20 | 2.30 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 209691 | 4812.49 | 1.17% |
| 2025-05-19 | 2.24 | 2.31 | 0.06 | 2.67% | 2.24 | 2.31 | 327156 | 7487.12 | 1.83% |
| 2025-05-16 | 2.23 | 2.25 | 0.00 | 0.00% | 2.21 | 2.27 | 207212 | 4657.78 | 1.16% |
| 2025-05-15 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 192341 | 4316.97 | 1.08% |
| 2025-05-14 | 2.27 | 2.27 | 0.01 | 0.44% | 2.23 | 2.32 | 256324 | 5822.98 | 1.43% |
| 2025-05-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.25 | 2.32 | 330120 | 7539.66 | 1.85% |
| 2025-05-12 | 2.25 | 2.27 | 0.04 | 1.79% | 2.23 | 2.28 | 283059 | 6385.60 | 1.58% |
| 2025-05-09 | 2.28 | 2.23 | -0.06 | -2.62% | 2.22 | 2.29 | 277560 | 6206.27 | 1.55% |
| 2025-05-08 | 2.21 | 2.29 | 0.07 | 3.15% | 2.20 | 2.31 | 450300 | 10243.08 | 2.52% |
| 2025-05-07 | 2.23 | 2.22 | 0.02 | 0.91% | 2.18 | 2.26 | 365608 | 8091.74 | 2.04% |
| 2025-05-06 | 2.10 | 2.20 | 0.12 | 5.77% | 2.09 | 2.22 | 399083 | 8649.03 | 2.23% |
| 2025-04-30 | 2.04 | 2.08 | 0.06 | 2.97% | 2.03 | 2.12 | 340764 | 7114.66 | 1.91% |
| 2025-04-29 | 1.98 | 2.02 | 0.02 | 1.00% | 1.97 | 2.05 | 266589 | 5409.50 | 1.49% |
| 2025-04-28 | 2.06 | 2.00 | -0.07 | -3.38% | 2.00 | 2.07 | 267353 | 5410.55 | 1.50% |
| 2025-04-25 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.10 | 205305 | 4264.64 | 1.15% |
| 2025-04-24 | 2.10 | 2.06 | -0.05 | -2.37% | 2.05 | 2.11 | 264590 | 5487.39 | 1.48% |
| 2025-04-23 | 2.12 | 2.11 | -0.02 | -0.94% | 2.11 | 2.20 | 261662 | 5614.63 | 1.46% |
| 2025-04-22 | 2.13 | 2.13 | 0.00 | 0.00% | 2.10 | 2.15 | 218338 | 4633.95 | 1.22% |
| 2025-04-21 | 2.08 | 2.13 | 0.04 | 1.91% | 2.06 | 2.13 | 189403 | 3998.60 | 1.06% |
| 2025-04-18 | 2.10 | 2.09 | 0.00 | 0.00% | 2.05 | 2.12 | 183168 | 3811.11 | 1.02% |
| 2025-04-17 | 2.06 | 2.09 | 0.01 | 0.48% | 2.06 | 2.13 | 222025 | 4662.11 | 1.24% |
| 2025-04-16 | 2.15 | 2.08 | -0.07 | -3.26% | 2.05 | 2.15 | 245730 | 5148.85 | 1.37% |
| 2025-04-15 | 2.20 | 2.15 | -0.04 | -1.83% | 2.13 | 2.22 | 268718 | 5808.52 | 1.50% |
| 2025-04-14 | 2.14 | 2.19 | 0.07 | 3.30% | 2.14 | 2.21 | 315490 | 6911.13 | 1.76% |
| 2025-04-11 | 2.05 | 2.12 | 0.03 | 1.44% | 2.04 | 2.15 | 281108 | 5947.22 | 1.57% |
| 2025-04-10 | 2.05 | 2.09 | 0.06 | 2.96% | 2.05 | 2.13 | 380110 | 7975.12 | 2.13% |
| 2025-04-09 | 1.95 | 2.03 | 0.06 | 3.05% | 1.77 | 2.04 | 556358 | 10684.00 | 3.11% |
| 2025-04-08 | 1.91 | 1.97 | -0.08 | -3.90% | 1.91 | 2.03 | 492551 | 9654.38 | 2.75% |
| 2025-04-07 | 2.15 | 2.05 | -0.23 | -10.09% | 2.05 | 2.17 | 225665 | 4693.41 | 1.26% |
| 2025-04-03 | 2.26 | 2.28 | 0.00 | 0.00% | 2.22 | 2.31 | 209219 | 4769.82 | 1.17% |
| 2025-04-02 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 197950 | 4537.45 | 1.11% |
| 2025-04-01 | 2.31 | 2.30 | 0.00 | 0.00% | 2.30 | 2.34 | 189578 | 4401.66 | 1.06% |
| 2025-03-31 | 2.33 | 2.30 | -0.07 | -2.95% | 2.28 | 2.35 | 305524 | 7031.71 | 1.71% |
| 2025-03-28 | 2.43 | 2.37 | -0.07 | -2.87% | 2.36 | 2.44 | 228275 | 5457.86 | 1.28% |
| 2025-03-27 | 2.44 | 2.44 | 0.00 | 0.00% | 2.38 | 2.48 | 323472 | 7862.83 | 1.81% |
| 2025-03-26 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 241934 | 5856.63 | 1.35% |
| 2025-03-25 | 2.41 | 2.39 | -0.03 | -1.24% | 2.36 | 2.41 | 263803 | 6299.71 | 1.48% |
| 2025-03-24 | 2.53 | 2.42 | -0.13 | -5.10% | 2.36 | 2.54 | 603904 | 14621.06 | 3.38% |
| 2025-03-21 | 2.53 | 2.55 | -0.01 | -0.39% | 2.51 | 2.58 | 393258 | 9972.73 | 2.20% |
| 2025-03-20 | 2.50 | 2.56 | -0.05 | -1.92% | 2.46 | 2.61 | 544506 | 13839.29 | 3.05% |
| 2025-03-19 | 2.65 | 2.61 | -0.06 | -2.25% | 2.60 | 2.65 | 449559 | 11750.42 | 2.51% |
| 2025-03-18 | 2.71 | 2.67 | -0.04 | -1.48% | 2.66 | 2.73 | 360662 | 9649.49 | 2.02% |
| 2025-03-17 | 2.70 | 2.71 | 0.03 | 1.12% | 2.68 | 2.77 | 459307 | 12514.04 | 2.57% |
| 2025-03-14 | 2.64 | 2.68 | 0.02 | 0.75% | 2.60 | 2.70 | 472919 | 12561.20 | 2.65% |
| 2025-03-13 | 2.76 | 2.66 | -0.10 | -3.62% | 2.62 | 2.77 | 642390 | 17148.80 | 3.59% |
| 2025-03-12 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 507064 | 14041.18 | 2.84% |
| 2025-03-11 | 2.71 | 2.73 | -0.01 | -0.36% | 2.67 | 2.76 | 434611 | 11772.70 | 2.43% |
| 2025-03-10 | 2.76 | 2.74 | -0.02 | -0.72% | 2.69 | 2.79 | 484423 | 13242.28 | 2.71% |
| 2025-03-07 | 2.81 | 2.76 | -0.07 | -2.47% | 2.74 | 2.85 | 677785 | 18913.78 | 3.79% |
| 2025-03-06 | 2.75 | 2.83 | 0.10 | 3.66% | 2.73 | 2.85 | 876202 | 24548.18 | 4.90% |
| 2025-03-05 | 2.75 | 2.73 | -0.03 | -1.09% | 2.66 | 2.76 | 546905 | 14766.53 | 3.06% |
| 2025-03-04 | 2.70 | 2.76 | 0.03 | 1.10% | 2.66 | 2.78 | 593350 | 16199.46 | 3.32% |
| 2025-03-03 | 2.79 | 2.73 | -0.05 | -1.80% | 2.69 | 2.82 | 804190 | 22106.65 | 4.50% |
| 2025-02-28 | 2.96 | 2.78 | -0.19 | -6.40% | 2.78 | 3.01 | 1034504 | 29839.17 | 5.79% |
| 2025-02-27 | 3.13 | 2.97 | -0.14 | -4.50% | 2.92 | 3.17 | 2079340 | 62885.34 | 11.63% |
| 2025-02-26 | 2.82 | 3.11 | 0.28 | 9.89% | 2.82 | 3.11 | 1305414 | 39417.73 | 7.30% |
| 2025-02-25 | 2.78 | 2.83 | 0.01 | 0.35% | 2.77 | 2.92 | 1121611 | 32096.42 | 6.27% |
| 2025-02-24 | 2.78 | 2.82 | 0.06 | 2.17% | 2.77 | 2.97 | 924150 | 26278.10 | 5.17% |
| 2025-02-21 | 2.80 | 2.76 | -0.03 | -1.08% | 2.69 | 2.82 | 926060 | 25497.02 | 5.18% |
| 2025-02-20 | 2.70 | 2.79 | 0.10 | 3.72% | 2.64 | 2.79 | 1023242 | 28046.07 | 5.72% |
| 2025-02-19 | 2.63 | 2.69 | 0.06 | 2.28% | 2.61 | 2.70 | 543332 | 14538.57 | 3.04% |
| 2025-02-18 | 2.76 | 2.63 | -0.14 | -5.05% | 2.63 | 2.82 | 801536 | 21746.55 | 4.48% |
| 2025-02-17 | 2.66 | 2.77 | 0.11 | 4.14% | 2.63 | 2.81 | 939443 | 25742.03 | 5.25% |
| 2025-02-14 | 2.74 | 2.66 | -0.14 | -5.00% | 2.65 | 2.79 | 994442 | 26776.95 | 5.56% |
| 2025-02-13 | 2.81 | 2.80 | -0.03 | -1.06% | 2.79 | 2.87 | 988701 | 27941.63 | 5.53% |
| 2025-02-12 | 2.84 | 2.83 | -0.01 | -0.35% | 2.76 | 2.87 | 960126 | 26956.86 | 5.37% |
| 2025-02-11 | 2.76 | 2.84 | 0.09 | 3.27% | 2.67 | 2.87 | 1420044 | 39661.09 | 7.94% |
| 2025-02-10 | 2.72 | 2.75 | 0.04 | 1.48% | 2.71 | 2.76 | 885019 | 24180.67 | 4.95% |
| 2025-02-07 | 2.68 | 2.71 | 0.03 | 1.12% | 2.63 | 2.76 | 1152430 | 31180.18 | 6.45% |
| 2025-02-06 | 2.56 | 2.68 | 0.12 | 4.69% | 2.48 | 2.76 | 1140166 | 29772.51 | 6.38% |
| 2025-02-05 | 2.52 | 2.56 | 0.05 | 1.99% | 2.46 | 2.58 | 692349 | 17513.74 | 3.87% |
| 2025-01-27 | 2.67 | 2.51 | -0.12 | -4.56% | 2.50 | 2.69 | 639983 | 16389.17 | 3.58% |
| 2025-01-24 | 2.64 | 2.63 | -0.10 | -3.66% | 2.52 | 2.65 | 1336586 | 34503.45 | 7.48% |
| 2025-01-23 | 2.59 | 2.73 | 0.17 | 6.64% | 2.58 | 2.82 | 1889499 | 51996.45 | 10.57% |
| 2025-01-22 | 2.58 | 2.56 | -0.04 | -1.54% | 2.50 | 2.62 | 893161 | 22725.05 | 5.00% |
| 2025-01-21 | 2.71 | 2.60 | -0.11 | -4.06% | 2.57 | 2.73 | 1184480 | 30916.86 | 6.62% |
| 2025-01-20 | 2.79 | 2.71 | -0.04 | -1.45% | 2.68 | 2.88 | 1441182 | 39826.20 | 8.06% |
卓郎智能(600545)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。
