| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.87 | 2.75 | -0.14 | -4.84% | 2.75 | 3.15 | 2402405 | 71051.27 | 13.44% |
| 2025-01-16 | 2.60 | 2.89 | 0.26 | 9.89% | 2.60 | 2.89 | 1663188 | 46382.47 | 9.30% |
| 2025-01-15 | 2.58 | 2.63 | 0.13 | 5.20% | 2.54 | 2.70 | 1705270 | 44609.82 | 9.54% |
| 2025-01-14 | 2.28 | 2.50 | 0.23 | 10.13% | 2.28 | 2.50 | 777046 | 19189.94 | 4.35% |
| 2025-01-13 | 2.43 | 2.27 | -0.25 | -9.92% | 2.27 | 2.44 | 986645 | 22799.40 | 5.52% |
| 2025-01-10 | 2.43 | 2.52 | 0.06 | 2.44% | 2.36 | 2.67 | 1514449 | 38147.60 | 8.47% |
| 2025-01-09 | 2.42 | 2.46 | 0.04 | 1.65% | 2.38 | 2.54 | 925601 | 22788.77 | 5.18% |
| 2025-01-08 | 2.33 | 2.42 | 0.08 | 3.42% | 2.26 | 2.50 | 979924 | 23208.42 | 5.48% |
| 2025-01-07 | 2.28 | 2.34 | 0.10 | 4.46% | 2.26 | 2.34 | 530280 | 12198.18 | 2.97% |
| 2025-01-06 | 2.24 | 2.24 | -0.05 | -2.18% | 2.16 | 2.30 | 531634 | 11923.97 | 2.97% |
| 2025-01-03 | 2.43 | 2.29 | -0.15 | -6.15% | 2.28 | 2.45 | 738731 | 17199.68 | 4.13% |
| 2025-01-02 | 2.40 | 2.44 | 0.04 | 1.67% | 2.40 | 2.54 | 866939 | 21438.92 | 4.85% |
| 2024-12-31 | 2.41 | 2.40 | 0.01 | 0.42% | 2.35 | 2.45 | 609939 | 14630.78 | 3.41% |
| 2024-12-30 | 2.49 | 2.39 | -0.14 | -5.53% | 2.38 | 2.52 | 761371 | 18399.39 | 4.26% |
| 2024-12-27 | 2.48 | 2.53 | 0.05 | 2.02% | 2.47 | 2.63 | 836525 | 21436.91 | 4.68% |
| 2024-12-26 | 2.46 | 2.48 | -0.01 | -0.40% | 2.45 | 2.56 | 671430 | 16811.80 | 3.76% |
| 2024-12-25 | 2.65 | 2.49 | -0.15 | -5.68% | 2.43 | 2.67 | 1061767 | 26703.41 | 5.94% |
| 2024-12-24 | 2.69 | 2.64 | -0.20 | -7.04% | 2.58 | 2.75 | 1573614 | 41842.97 | 8.80% |
| 2024-12-23 | 3.15 | 2.84 | -0.32 | -10.13% | 2.84 | 3.15 | 1690776 | 49773.59 | 9.46% |
| 2024-12-20 | 2.87 | 3.16 | 0.29 | 10.10% | 2.87 | 3.16 | 2153570 | 65141.38 | 12.05% |
| 2024-12-19 | 2.97 | 2.87 | -0.09 | -3.04% | 2.83 | 3.02 | 1152675 | 33154.01 | 6.45% |
| 2024-12-18 | 2.95 | 2.96 | -0.16 | -5.13% | 2.90 | 3.17 | 1815109 | 54518.41 | 10.15% |
| 2024-12-17 | 3.19 | 3.12 | -0.35 | -10.09% | 3.12 | 3.25 | 1271067 | 39876.60 | 7.11% |
| 2024-12-16 | 3.60 | 3.47 | -0.38 | -9.87% | 3.47 | 3.74 | 2449945 | 86103.92 | 13.70% |
| 2024-12-13 | 4.10 | 3.85 | -0.15 | -3.75% | 3.79 | 4.40 | 3701145 | 156865.09 | 20.70% |
| 2024-12-12 | 3.64 | 4.00 | 0.36 | 9.89% | 3.58 | 4.00 | 2838478 | 109820.77 | 15.88% |
| 2024-12-11 | 3.08 | 3.64 | 0.33 | 9.97% | 3.05 | 3.64 | 2777211 | 94220.62 | 15.53% |
| 2024-12-10 | 2.99 | 3.31 | 0.30 | 9.97% | 2.80 | 3.31 | 2695137 | 82060.62 | 15.07% |
| 2024-12-09 | 2.85 | 3.01 | 0.15 | 5.24% | 2.67 | 3.15 | 2712046 | 81228.23 | 15.17% |
| 2024-12-06 | 2.79 | 2.86 | 0.26 | 10.00% | 2.66 | 2.86 | 1408512 | 39315.87 | 7.88% |
| 2024-12-05 | 2.34 | 2.60 | 0.24 | 10.17% | 2.30 | 2.60 | 1246635 | 31598.43 | 6.97% |
| 2024-12-04 | 2.33 | 2.36 | -0.02 | -0.84% | 2.28 | 2.49 | 1188788 | 28298.38 | 6.65% |
| 2024-12-03 | 2.28 | 2.38 | 0.11 | 4.85% | 2.28 | 2.50 | 1638718 | 39861.50 | 9.17% |
| 2024-12-02 | 2.17 | 2.27 | 0.09 | 4.13% | 2.16 | 2.28 | 771912 | 17342.88 | 4.32% |
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。
