| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.79 | 3.93 | 0.16 | 4.24% | 3.79 | 4.03 | 1645527 | 64414.66 | 9.20% |
| 2026-03-24 | 3.71 | 3.77 | 0.23 | 6.50% | 3.64 | 3.89 | 1916391 | 72578.74 | 10.72% |
| 2026-03-23 | 3.57 | 3.54 | -0.25 | -6.60% | 3.50 | 3.88 | 1531370 | 56232.95 | 8.57% |
| 2026-03-20 | 4.25 | 3.79 | -0.38 | -9.11% | 3.76 | 4.41 | 2108962 | 83917.39 | 11.80% |
| 2026-03-19 | 4.31 | 4.17 | -0.28 | -6.29% | 4.14 | 4.40 | 1588786 | 67458.43 | 8.89% |
| 2026-03-18 | 4.61 | 4.45 | -0.18 | -3.89% | 4.32 | 4.69 | 2720025 | 122216.92 | 15.21% |
| 2026-03-17 | 4.43 | 4.63 | 0.42 | 9.98% | 4.35 | 4.63 | 1399648 | 64228.87 | 7.83% |
| 2026-03-16 | 3.79 | 4.21 | 0.38 | 9.92% | 3.62 | 4.21 | 1755959 | 71412.48 | 9.82% |
| 2026-03-13 | 3.94 | 3.83 | -0.21 | -5.20% | 3.77 | 4.05 | 1456642 | 56646.72 | 8.15% |
| 2026-03-12 | 4.14 | 4.04 | -0.12 | -2.88% | 3.89 | 4.16 | 2003488 | 79735.15 | 11.21% |
| 2026-03-11 | 3.82 | 4.16 | 0.20 | 5.05% | 3.79 | 4.36 | 3055089 | 124998.48 | 17.09% |
| 2026-03-10 | 3.89 | 3.96 | 0.07 | 1.80% | 3.83 | 4.07 | 2377601 | 93925.56 | 13.30% |
| 2026-03-09 | 3.88 | 3.89 | -0.26 | -6.27% | 3.76 | 4.09 | 3067578 | 119116.79 | 17.16% |
| 2026-03-06 | 4.00 | 4.15 | 0.38 | 10.08% | 3.83 | 4.15 | 1782960 | 73019.24 | 9.97% |
| 2026-03-05 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 187585 | 7071.96 | 1.05% |
| 2026-03-04 | 3.07 | 3.43 | 0.31 | 9.94% | 3.02 | 3.43 | 1744618 | 59090.04 | 9.76% |
| 2026-03-03 | 3.37 | 3.12 | -0.23 | -6.87% | 3.10 | 3.38 | 1165429 | 37491.37 | 6.52% |
| 2026-03-02 | 3.26 | 3.35 | -0.07 | -2.05% | 3.26 | 3.46 | 1227623 | 41367.04 | 6.87% |
| 2026-02-27 | 3.40 | 3.42 | 0.01 | 0.29% | 3.32 | 3.52 | 1560541 | 53465.97 | 8.73% |
| 2026-02-26 | 3.40 | 3.41 | 0.03 | 0.89% | 3.22 | 3.63 | 2500622 | 85302.05 | 13.99% |
| 2026-02-25 | 3.06 | 3.38 | 0.31 | 10.10% | 3.05 | 3.38 | 1816482 | 60321.23 | 10.16% |
| 2026-02-24 | 2.88 | 3.07 | 0.12 | 4.07% | 2.84 | 3.15 | 1561924 | 47125.28 | 8.74% |
| 2026-02-13 | 3.23 | 2.95 | -0.33 | -10.06% | 2.95 | 3.24 | 1403038 | 42590.34 | 7.85% |
| 2026-02-12 | 2.89 | 3.28 | 0.30 | 10.07% | 2.79 | 3.28 | 2686001 | 80995.02 | 15.02% |
| 2026-02-11 | 2.69 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 1948368 | 57278.84 | 10.90% |
| 2026-02-10 | 2.66 | 2.71 | 0.09 | 3.44% | 2.63 | 2.88 | 831925 | 22799.43 | 4.65% |
| 2026-02-09 | 2.57 | 2.62 | 0.07 | 2.75% | 2.56 | 2.62 | 229073 | 5950.66 | 1.28% |
| 2026-02-06 | 2.54 | 2.55 | -0.01 | -0.39% | 2.53 | 2.57 | 149200 | 3805.43 | 0.83% |
| 2026-02-05 | 2.54 | 2.56 | 0.00 | 0.00% | 2.53 | 2.61 | 272126 | 7003.63 | 1.52% |
| 2026-02-04 | 2.50 | 2.56 | 0.06 | 2.40% | 2.49 | 2.69 | 402196 | 10337.89 | 2.25% |
| 2026-02-03 | 2.48 | 2.50 | 0.05 | 2.04% | 2.45 | 2.50 | 180246 | 4468.25 | 1.01% |
| 2026-02-02 | 2.51 | 2.45 | -0.07 | -2.78% | 2.44 | 2.54 | 199873 | 4983.92 | 1.12% |
| 2026-01-30 | 2.55 | 2.52 | -0.04 | -1.56% | 2.50 | 2.57 | 214100 | 5417.97 | 1.20% |
| 2026-01-29 | 2.54 | 2.56 | 0.00 | 0.00% | 2.53 | 2.60 | 260895 | 6683.39 | 1.46% |
| 2026-01-28 | 2.54 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 220725 | 5659.78 | 1.23% |
| 2026-01-27 | 2.62 | 2.56 | -0.07 | -2.66% | 2.52 | 2.63 | 299761 | 7662.21 | 1.68% |
| 2026-01-26 | 2.70 | 2.63 | -0.08 | -2.95% | 2.60 | 2.72 | 387298 | 10237.67 | 2.17% |
| 2026-01-23 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 228546 | 6183.36 | 1.28% |
| 2026-01-22 | 2.63 | 2.70 | 0.05 | 1.89% | 2.63 | 2.71 | 316209 | 8483.40 | 1.77% |
| 2026-01-21 | 2.65 | 2.65 | 0.00 | 0.00% | 2.60 | 2.69 | 201769 | 5338.51 | 1.13% |
| 2026-01-20 | 2.67 | 2.65 | -0.01 | -0.38% | 2.63 | 2.69 | 159626 | 4229.40 | 0.89% |
| 2026-01-19 | 2.61 | 2.66 | 0.05 | 1.92% | 2.60 | 2.67 | 201932 | 5328.71 | 1.13% |
| 2026-01-16 | 2.66 | 2.61 | -0.04 | -1.51% | 2.59 | 2.67 | 190411 | 4990.41 | 1.06% |
| 2026-01-15 | 2.70 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 242269 | 6448.81 | 1.36% |
| 2026-01-14 | 2.70 | 2.70 | -0.01 | -0.37% | 2.66 | 2.74 | 318269 | 8617.96 | 1.78% |
| 2026-01-13 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.75 | 332335 | 9042.26 | 1.86% |
| 2026-01-12 | 2.65 | 2.73 | 0.08 | 3.02% | 2.65 | 2.74 | 321592 | 8700.75 | 1.80% |
| 2026-01-09 | 2.65 | 2.65 | 0.01 | 0.38% | 2.62 | 2.66 | 207814 | 5482.29 | 1.16% |
| 2026-01-08 | 2.62 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 248230 | 6556.36 | 1.39% |
| 2026-01-07 | 2.65 | 2.62 | -0.02 | -0.76% | 2.60 | 2.66 | 196944 | 5166.91 | 1.10% |
| 2026-01-06 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.67 | 253247 | 6689.83 | 1.42% |
| 2026-01-05 | 2.57 | 2.59 | 0.03 | 1.17% | 2.55 | 2.59 | 161464 | 4159.21 | 0.90% |
| 2025-12-31 | 2.59 | 2.56 | -0.03 | -1.16% | 2.52 | 2.60 | 182469 | 4652.57 | 1.02% |
| 2025-12-30 | 2.60 | 2.59 | -0.03 | -1.15% | 2.57 | 2.63 | 199876 | 5191.76 | 1.12% |
| 2025-12-29 | 2.56 | 2.62 | 0.06 | 2.34% | 2.55 | 2.69 | 316402 | 8281.16 | 1.77% |
| 2025-12-26 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 177670 | 4561.98 | 0.99% |
| 2025-12-25 | 2.56 | 2.57 | 0.00 | 0.00% | 2.55 | 2.59 | 152226 | 3913.39 | 0.85% |
| 2025-12-24 | 2.57 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 119128 | 3069.10 | 0.67% |
| 2025-12-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.54 | 2.62 | 192511 | 4935.75 | 1.08% |
| 2025-12-22 | 2.63 | 2.61 | 0.00 | 0.00% | 2.61 | 2.64 | 144299 | 3787.18 | 0.81% |
| 2025-12-19 | 2.55 | 2.61 | 0.05 | 1.95% | 2.55 | 2.62 | 189145 | 4913.60 | 1.06% |
| 2025-12-18 | 2.53 | 2.56 | 0.02 | 0.79% | 2.51 | 2.60 | 209418 | 5395.60 | 1.17% |
| 2025-12-17 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 185485 | 4673.00 | 1.04% |
| 2025-12-16 | 2.62 | 2.51 | -0.11 | -4.20% | 2.51 | 2.64 | 207784 | 5303.93 | 1.16% |
| 2025-12-15 | 2.56 | 2.62 | 0.04 | 1.55% | 2.52 | 2.63 | 230019 | 5960.68 | 1.29% |
| 2025-12-12 | 2.58 | 2.58 | 0.00 | 0.00% | 2.56 | 2.61 | 160184 | 4139.38 | 0.90% |
| 2025-12-11 | 2.68 | 2.58 | -0.11 | -4.09% | 2.58 | 2.69 | 231047 | 6062.83 | 1.29% |
| 2025-12-10 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 159597 | 4277.09 | 0.89% |
| 2025-12-09 | 2.74 | 2.68 | -0.05 | -1.83% | 2.68 | 2.74 | 156865 | 4226.89 | 0.88% |
| 2025-12-08 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 172780 | 4725.63 | 0.97% |
| 2025-12-05 | 2.68 | 2.74 | 0.05 | 1.86% | 2.66 | 2.74 | 200048 | 5404.75 | 1.12% |
| 2025-12-04 | 2.73 | 2.69 | -0.03 | -1.10% | 2.67 | 2.74 | 209535 | 5645.06 | 1.17% |
| 2025-12-03 | 2.76 | 2.72 | -0.04 | -1.45% | 2.72 | 2.78 | 172090 | 4709.49 | 0.96% |
| 2025-12-02 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.79 | 176314 | 4863.85 | 0.99% |
| 2025-12-01 | 2.80 | 2.79 | 0.00 | 0.00% | 2.77 | 2.83 | 197794 | 5536.74 | 1.11% |
| 2025-11-28 | 2.74 | 2.79 | 0.05 | 1.82% | 2.70 | 2.79 | 252162 | 6944.77 | 1.41% |
| 2025-11-27 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.77 | 201786 | 5513.00 | 1.13% |
| 2025-11-26 | 2.71 | 2.72 | 0.00 | 0.00% | 2.71 | 2.79 | 265727 | 7299.90 | 1.49% |
| 2025-11-25 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 222554 | 6025.15 | 1.24% |
| 2025-11-24 | 2.66 | 2.69 | 0.03 | 1.13% | 2.62 | 2.70 | 322991 | 8609.96 | 1.81% |
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。
