| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 2.67 | 2.69 | 0.02 | 0.75% | 2.64 | 2.72 | 559723 | 15048.12 | 3.13% |
| 2025-08-18 | 2.69 | 2.67 | -0.04 | -1.48% | 2.65 | 2.74 | 859708 | 23052.90 | 4.81% |
| 2025-08-15 | 2.60 | 2.71 | 0.10 | 3.83% | 2.59 | 2.79 | 1162509 | 31340.05 | 6.50% |
| 2025-08-14 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.66 | 725588 | 18949.11 | 4.06% |
| 2025-08-13 | 2.67 | 2.59 | -0.08 | -3.00% | 2.58 | 2.67 | 645102 | 16863.00 | 3.61% |
| 2025-08-12 | 2.63 | 2.67 | 0.04 | 1.52% | 2.59 | 2.72 | 1009336 | 26779.83 | 5.65% |
| 2025-08-11 | 2.59 | 2.63 | 0.06 | 2.33% | 2.55 | 2.71 | 1253781 | 32964.77 | 7.01% |
| 2025-08-08 | 2.43 | 2.57 | 0.13 | 5.33% | 2.43 | 2.67 | 1164778 | 29821.88 | 6.51% |
| 2025-08-07 | 2.47 | 2.44 | -0.02 | -0.81% | 2.41 | 2.47 | 250353 | 6098.29 | 1.40% |
| 2025-08-06 | 2.42 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 428309 | 10423.39 | 2.40% |
| 2025-08-05 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 238904 | 5735.30 | 1.34% |
| 2025-08-04 | 2.35 | 2.37 | 0.03 | 1.28% | 2.30 | 2.38 | 203064 | 4754.13 | 1.14% |
| 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% |
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。
