| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 2.81 | 2.66 | -0.17 | -6.01% | 2.65 | 2.83 | 411051 | 11155.99 | 2.30% |
| 2025-11-20 | 2.89 | 2.83 | -0.07 | -2.41% | 2.83 | 2.91 | 239120 | 6822.37 | 1.34% |
| 2025-11-19 | 2.98 | 2.90 | -0.09 | -3.01% | 2.88 | 2.99 | 333869 | 9737.46 | 1.87% |
| 2025-11-18 | 3.07 | 2.99 | -0.08 | -2.61% | 2.96 | 3.07 | 465195 | 13902.83 | 2.60% |
| 2025-11-17 | 2.96 | 3.07 | 0.10 | 3.37% | 2.94 | 3.08 | 630859 | 19045.05 | 3.53% |
| 2025-11-14 | 2.92 | 2.97 | 0.03 | 1.02% | 2.92 | 3.00 | 377617 | 11232.27 | 2.11% |
| 2025-11-13 | 2.93 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 291779 | 8527.17 | 1.63% |
| 2025-11-12 | 2.98 | 2.93 | -0.05 | -1.68% | 2.89 | 2.99 | 409050 | 11989.76 | 2.29% |
| 2025-11-11 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.03 | 306214 | 9187.54 | 1.71% |
| 2025-11-10 | 2.97 | 3.01 | 0.04 | 1.35% | 2.95 | 3.02 | 350411 | 10464.99 | 1.96% |
| 2025-11-07 | 2.97 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 219492 | 6520.22 | 1.23% |
| 2025-11-06 | 3.05 | 2.98 | -0.06 | -1.97% | 2.97 | 3.06 | 333298 | 9968.88 | 1.86% |
| 2025-11-05 | 3.01 | 3.04 | 0.01 | 0.33% | 2.99 | 3.09 | 424831 | 12863.11 | 2.38% |
| 2025-11-04 | 3.01 | 3.03 | 0.01 | 0.33% | 2.97 | 3.05 | 393394 | 11832.42 | 2.20% |
| 2025-11-03 | 2.98 | 3.02 | 0.05 | 1.68% | 2.94 | 3.02 | 340054 | 10165.15 | 1.90% |
| 2025-10-31 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 321861 | 9520.87 | 1.80% |
| 2025-10-30 | 3.02 | 2.96 | -0.08 | -2.63% | 2.93 | 3.03 | 489294 | 14440.20 | 2.74% |
| 2025-10-29 | 3.02 | 3.04 | 0.03 | 1.00% | 2.97 | 3.06 | 425185 | 12849.40 | 2.38% |
| 2025-10-28 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 373441 | 11221.14 | 2.09% |
| 2025-10-27 | 3.02 | 3.05 | 0.01 | 0.33% | 2.97 | 3.05 | 573307 | 17249.14 | 3.21% |
| 2025-10-24 | 3.11 | 3.04 | -0.06 | -1.94% | 3.03 | 3.15 | 594962 | 18213.53 | 3.33% |
| 2025-10-23 | 3.19 | 3.10 | -0.11 | -3.43% | 3.03 | 3.19 | 687371 | 21157.57 | 3.84% |
| 2025-10-22 | 3.22 | 3.21 | -0.05 | -1.53% | 3.18 | 3.28 | 730194 | 23517.19 | 4.08% |
| 2025-10-21 | 3.15 | 3.26 | 0.13 | 4.15% | 3.15 | 3.35 | 1260876 | 41162.37 | 7.05% |
| 2025-10-20 | 3.20 | 3.13 | -0.04 | -1.26% | 3.11 | 3.22 | 794273 | 24987.46 | 4.44% |
| 2025-10-17 | 3.06 | 3.17 | 0.12 | 3.93% | 3.03 | 3.29 | 1404758 | 44581.43 | 7.86% |
| 2025-10-16 | 3.17 | 3.05 | -0.12 | -3.79% | 3.03 | 3.18 | 640424 | 19685.76 | 3.58% |
| 2025-10-15 | 3.13 | 3.17 | 0.04 | 1.28% | 3.07 | 3.17 | 760824 | 23862.34 | 4.26% |
| 2025-10-14 | 3.12 | 3.13 | 0.06 | 1.95% | 3.08 | 3.20 | 1164001 | 36475.66 | 6.51% |
| 2025-10-13 | 3.01 | 3.07 | -0.07 | -2.23% | 2.98 | 3.10 | 1326082 | 40570.35 | 7.42% |
| 2025-10-10 | 2.86 | 3.14 | 0.29 | 10.18% | 2.85 | 3.14 | 1367017 | 42639.86 | 7.65% |
| 2025-10-09 | 2.83 | 2.85 | 0.01 | 0.35% | 2.77 | 2.86 | 462126 | 13011.40 | 2.58% |
| 2025-09-30 | 2.90 | 2.84 | -0.05 | -1.73% | 2.82 | 2.91 | 370772 | 10569.56 | 2.07% |
| 2025-09-29 | 2.93 | 2.89 | -0.04 | -1.37% | 2.82 | 2.93 | 402447 | 11575.47 | 2.25% |
| 2025-09-26 | 2.92 | 2.93 | -0.01 | -0.34% | 2.85 | 3.01 | 546624 | 16030.99 | 3.06% |
| 2025-09-25 | 2.94 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 498799 | 14767.60 | 2.79% |
| 2025-09-24 | 2.93 | 2.93 | -0.01 | -0.34% | 2.83 | 2.95 | 552292 | 15958.20 | 3.09% |
| 2025-09-23 | 3.08 | 2.94 | -0.15 | -4.85% | 2.88 | 3.09 | 689898 | 20335.87 | 3.86% |
| 2025-09-22 | 3.08 | 3.09 | -0.01 | -0.32% | 2.98 | 3.10 | 614854 | 18612.05 | 3.44% |
| 2025-09-19 | 3.06 | 3.10 | 0.02 | 0.65% | 2.96 | 3.23 | 1087171 | 33687.80 | 6.08% |
| 2025-09-18 | 3.12 | 3.08 | -0.06 | -1.91% | 3.02 | 3.18 | 832729 | 25899.70 | 4.66% |
| 2025-09-17 | 3.21 | 3.14 | -0.07 | -2.18% | 3.12 | 3.23 | 834384 | 26295.89 | 4.67% |
| 2025-09-16 | 3.16 | 3.21 | 0.06 | 1.90% | 3.12 | 3.29 | 1278187 | 41015.22 | 7.15% |
| 2025-09-15 | 3.11 | 3.15 | 0.04 | 1.29% | 3.09 | 3.18 | 1159530 | 36381.86 | 6.49% |
| 2025-09-12 | 3.15 | 3.11 | -0.07 | -2.20% | 3.10 | 3.21 | 1354516 | 42446.98 | 7.58% |
| 2025-09-11 | 3.05 | 3.18 | 0.13 | 4.26% | 3.00 | 3.33 | 2399946 | 74683.66 | 13.42% |
| 2025-09-10 | 2.80 | 3.05 | 0.28 | 10.11% | 2.79 | 3.05 | 764101 | 22934.32 | 4.27% |
| 2025-09-09 | 2.89 | 2.77 | -0.13 | -4.48% | 2.75 | 2.90 | 911146 | 25526.78 | 5.10% |
| 2025-09-08 | 2.95 | 2.90 | -0.07 | -2.36% | 2.87 | 3.02 | 1044253 | 30532.77 | 5.84% |
| 2025-09-05 | 2.95 | 2.97 | 0.02 | 0.68% | 2.86 | 2.98 | 1139479 | 33409.78 | 6.37% |
| 2025-09-04 | 3.15 | 2.95 | -0.22 | -6.94% | 2.86 | 3.17 | 2221512 | 67271.63 | 12.43% |
| 2025-09-03 | 2.88 | 3.17 | 0.29 | 10.07% | 2.85 | 3.17 | 2105900 | 64821.53 | 11.78% |
| 2025-09-02 | 2.95 | 2.88 | -0.09 | -3.03% | 2.85 | 3.09 | 1265937 | 37226.70 | 7.08% |
| 2025-09-01 | 3.01 | 2.97 | 0.01 | 0.34% | 2.85 | 3.05 | 1924439 | 56691.76 | 10.76% |
| 2025-08-29 | 2.69 | 2.96 | 0.27 | 10.04% | 2.69 | 2.96 | 1117064 | 31955.29 | 6.25% |
| 2025-08-28 | 2.65 | 2.69 | 0.02 | 0.75% | 2.56 | 2.72 | 733027 | 19407.81 | 4.10% |
| 2025-08-27 | 2.67 | 2.67 | 0.00 | 0.00% | 2.67 | 2.80 | 907539 | 24621.19 | 5.08% |
| 2025-08-26 | 2.66 | 2.67 | 0.00 | 0.00% | 2.62 | 2.71 | 409487 | 10951.30 | 2.29% |
| 2025-08-25 | 2.69 | 2.67 | -0.01 | -0.37% | 2.66 | 2.72 | 463700 | 12455.47 | 2.59% |
| 2025-08-22 | 2.68 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 451850 | 12090.30 | 2.53% |
| 2025-08-21 | 2.69 | 2.66 | -0.02 | -0.75% | 2.65 | 2.74 | 444100 | 11923.49 | 2.48% |
| 2025-08-20 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 441589 | 11834.02 | 2.47% |
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。
