| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 236462 | 5524.75 | 1.32% |
| 2025-07-31 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 195853 | 4624.08 | 1.10% |
| 2025-07-30 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.42 | 199122 | 4777.59 | 1.11% |
| 2025-07-29 | 2.42 | 2.42 | 0.00 | 0.00% | 2.38 | 2.43 | 210135 | 5045.97 | 1.18% |
| 2025-07-28 | 2.45 | 2.42 | -0.01 | -0.41% | 2.40 | 2.45 | 214843 | 5189.86 | 1.20% |
| 2025-07-25 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.48 | 266388 | 6497.68 | 1.49% |
| 2025-07-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 264157 | 6497.30 | 1.48% |
| 2025-07-23 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.54 | 349096 | 8656.60 | 1.95% |
| 2025-07-22 | 2.46 | 2.49 | 0.03 | 1.22% | 2.42 | 2.50 | 401625 | 9851.79 | 2.25% |
| 2025-07-21 | 2.39 | 2.46 | 0.07 | 2.93% | 2.38 | 2.47 | 395262 | 9669.75 | 2.21% |
| 2025-07-18 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 248219 | 5932.99 | 1.39% |
| 2025-07-17 | 2.38 | 2.40 | 0.02 | 0.84% | 2.35 | 2.41 | 349782 | 8330.61 | 1.96% |
| 2025-07-16 | 2.33 | 2.38 | 0.03 | 1.28% | 2.33 | 2.38 | 368433 | 8705.38 | 2.06% |
| 2025-07-15 | 2.43 | 2.35 | -0.10 | -4.08% | 2.30 | 2.44 | 678333 | 15925.20 | 3.79% |
| 2025-07-14 | 2.49 | 2.45 | -0.04 | -1.61% | 2.42 | 2.51 | 511895 | 12498.84 | 2.86% |
| 2025-07-11 | 2.50 | 2.49 | -0.01 | -0.40% | 2.45 | 2.54 | 648326 | 16106.44 | 3.63% |
| 2025-07-10 | 2.54 | 2.50 | -0.04 | -1.57% | 2.46 | 2.57 | 1169664 | 29283.00 | 6.54% |
| 2025-07-09 | 2.50 | 2.54 | 0.04 | 1.60% | 2.48 | 2.66 | 2159416 | 55335.62 | 12.08% |
| 2025-07-08 | 2.27 | 2.50 | 0.23 | 10.13% | 2.25 | 2.50 | 1252643 | 30757.92 | 7.01% |
| 2025-07-07 | 2.23 | 2.27 | 0.05 | 2.25% | 2.22 | 2.27 | 287906 | 6492.30 | 1.61% |
| 2025-07-04 | 2.26 | 2.22 | -0.04 | -1.77% | 2.22 | 2.28 | 228524 | 5127.78 | 1.28% |
| 2025-07-03 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 209658 | 4738.19 | 1.17% |
| 2025-07-02 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 259448 | 5815.39 | 1.45% |
| 2025-07-01 | 2.26 | 2.24 | -0.01 | -0.44% | 2.20 | 2.26 | 225904 | 5033.83 | 1.26% |
| 2025-06-30 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.25 | 221708 | 4953.17 | 1.24% |
| 2025-06-27 | 2.20 | 2.22 | 0.03 | 1.37% | 2.19 | 2.24 | 245254 | 5444.66 | 1.37% |
| 2025-06-26 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 224561 | 4947.36 | 1.26% |
| 2025-06-25 | 2.21 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 239441 | 5241.81 | 1.34% |
| 2025-06-24 | 2.14 | 2.19 | 0.07 | 3.30% | 2.12 | 2.20 | 300191 | 6528.25 | 1.68% |
| 2025-06-23 | 2.06 | 2.12 | 0.05 | 2.42% | 2.02 | 2.13 | 224560 | 4704.16 | 1.26% |
| 2025-06-20 | 2.11 | 2.07 | -0.04 | -1.90% | 2.06 | 2.13 | 194998 | 4076.31 | 1.09% |
| 2025-06-19 | 2.14 | 2.11 | -0.03 | -1.40% | 2.09 | 2.16 | 213719 | 4527.73 | 1.20% |
| 2025-06-18 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 164432 | 3528.99 | 0.92% |
| 2025-06-17 | 2.19 | 2.18 | -0.01 | -0.46% | 2.16 | 2.19 | 178244 | 3867.50 | 1.00% |
| 2025-06-16 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 172108 | 3761.83 | 0.96% |
| 2025-06-13 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.26 | 306332 | 6749.53 | 1.71% |
| 2025-06-12 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.27 | 217519 | 4896.36 | 1.22% |
| 2025-06-11 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 268287 | 6090.68 | 1.50% |
| 2025-06-10 | 2.31 | 2.25 | -0.04 | -1.75% | 2.21 | 2.32 | 400824 | 9039.02 | 2.24% |
| 2025-06-09 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.30 | 602710 | 13745.93 | 3.37% |
| 2025-06-06 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.22 | 212196 | 4679.77 | 1.19% |
| 2025-06-05 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.24 | 276218 | 6068.97 | 1.54% |
| 2025-06-04 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.22 | 228306 | 5011.13 | 1.28% |
| 2025-06-03 | 2.18 | 2.20 | 0.01 | 0.46% | 2.15 | 2.22 | 253803 | 5580.28 | 1.42% |
| 2025-05-30 | 2.25 | 2.19 | -0.08 | -3.52% | 2.17 | 2.27 | 414608 | 9112.18 | 2.32% |
| 2025-05-29 | 2.20 | 2.27 | 0.06 | 2.71% | 2.19 | 2.28 | 357536 | 8066.76 | 2.00% |
| 2025-05-28 | 2.27 | 2.21 | -0.03 | -1.34% | 2.19 | 2.29 | 301826 | 6756.89 | 1.69% |
| 2025-05-27 | 2.22 | 2.24 | 0.02 | 0.90% | 2.19 | 2.25 | 250382 | 5560.73 | 1.40% |
| 2025-05-26 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.22 | 219778 | 4821.68 | 1.23% |
| 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% |
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。
