| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 11.61 | 11.54 | -0.11 | -0.94% | 11.46 | 11.61 | 73346 | 8444.49 | 0.78% |
| 2025-08-25 | 11.46 | 11.65 | 0.19 | 1.66% | 11.39 | 11.78 | 126035 | 14597.03 | 1.35% |
| 2025-08-22 | 11.37 | 11.46 | 0.09 | 0.79% | 11.27 | 11.46 | 50955 | 5790.77 | 0.55% |
| 2025-08-21 | 11.26 | 11.37 | 0.11 | 0.98% | 11.22 | 11.38 | 54849 | 6204.43 | 0.59% |
| 2025-08-20 | 11.23 | 11.26 | 0.00 | 0.00% | 11.14 | 11.26 | 34911 | 3910.16 | 0.37% |
| 2025-08-19 | 11.20 | 11.26 | 0.04 | 0.36% | 11.17 | 11.26 | 37282 | 4178.55 | 0.40% |
| 2025-08-18 | 11.26 | 11.22 | 0.00 | 0.00% | 11.15 | 11.26 | 39608 | 4439.42 | 0.42% |
| 2025-08-15 | 11.11 | 11.22 | 0.08 | 0.72% | 11.11 | 11.22 | 35922 | 4015.69 | 0.38% |
| 2025-08-14 | 11.22 | 11.14 | -0.09 | -0.80% | 11.09 | 11.26 | 36597 | 4088.70 | 0.39% |
| 2025-08-13 | 11.27 | 11.23 | -0.03 | -0.27% | 11.17 | 11.27 | 36712 | 4121.31 | 0.39% |
| 2025-08-12 | 11.27 | 11.26 | -0.01 | -0.09% | 11.21 | 11.27 | 24352 | 2736.69 | 0.26% |
| 2025-08-11 | 11.21 | 11.27 | 0.06 | 0.54% | 11.17 | 11.27 | 35330 | 3960.73 | 0.38% |
| 2025-08-08 | 11.16 | 11.21 | 0.05 | 0.45% | 11.13 | 11.22 | 23163 | 2591.23 | 0.25% |
| 2025-08-07 | 11.18 | 11.16 | -0.02 | -0.18% | 11.10 | 11.20 | 27359 | 3050.68 | 0.29% |
| 2025-08-06 | 11.27 | 11.18 | -0.08 | -0.71% | 11.15 | 11.29 | 30141 | 3371.44 | 0.32% |
| 2025-08-05 | 11.12 | 11.26 | 0.16 | 1.44% | 11.08 | 11.30 | 39012 | 4380.18 | 0.42% |
| 2025-08-04 | 11.16 | 11.10 | -0.09 | -0.80% | 11.06 | 11.16 | 30850 | 3423.66 | 0.33% |
| 2025-08-01 | 11.12 | 11.19 | 0.04 | 0.36% | 11.11 | 11.25 | 32727 | 3656.87 | 0.35% |
| 2025-07-31 | 11.30 | 11.15 | -0.16 | -1.41% | 11.10 | 11.30 | 47221 | 5270.96 | 0.51% |
| 2025-07-30 | 11.34 | 11.31 | -0.04 | -0.35% | 11.26 | 11.38 | 44301 | 5017.91 | 0.47% |
| 2025-07-29 | 11.33 | 11.35 | 0.00 | 0.00% | 11.22 | 11.35 | 37888 | 4275.48 | 0.41% |
| 2025-07-28 | 11.34 | 11.35 | 0.01 | 0.09% | 11.23 | 11.35 | 34464 | 3893.60 | 0.37% |
| 2025-07-25 | 11.39 | 11.34 | -0.02 | -0.18% | 11.31 | 11.41 | 49380 | 5602.27 | 0.53% |
| 2025-07-24 | 11.32 | 11.36 | 0.05 | 0.44% | 11.26 | 11.37 | 51776 | 5870.83 | 0.55% |
| 2025-07-23 | 11.32 | 11.31 | -0.02 | -0.18% | 11.29 | 11.40 | 49962 | 5663.92 | 0.53% |
| 2025-07-22 | 11.34 | 11.33 | 0.00 | 0.00% | 11.23 | 11.35 | 40677 | 4592.92 | 0.44% |
| 2025-07-21 | 11.26 | 11.33 | 0.06 | 0.53% | 11.23 | 11.36 | 52261 | 5900.14 | 0.56% |
| 2025-07-18 | 11.47 | 11.27 | -0.03 | -0.27% | 11.21 | 11.47 | 39705 | 4469.89 | 0.42% |
| 2025-07-17 | 11.24 | 11.30 | 0.05 | 0.44% | 11.18 | 11.34 | 41338 | 4654.38 | 0.44% |
| 2025-07-16 | 11.17 | 11.25 | 0.08 | 0.72% | 11.12 | 11.28 | 41438 | 4640.84 | 0.44% |
| 2025-07-15 | 11.21 | 11.17 | -0.05 | -0.45% | 11.07 | 11.22 | 40289 | 4486.98 | 0.43% |
| 2025-07-14 | 11.40 | 11.22 | -0.32 | -2.77% | 11.18 | 11.54 | 108784 | 12264.19 | 1.16% |
| 2025-07-11 | 11.35 | 11.54 | 0.41 | 3.68% | 11.27 | 11.84 | 186705 | 21590.51 | 2.00% |
| 2025-07-10 | 11.02 | 11.13 | 0.13 | 1.18% | 10.98 | 11.14 | 68897 | 7626.15 | 0.74% |
| 2025-07-09 | 10.95 | 11.00 | 0.05 | 0.46% | 10.93 | 11.01 | 39218 | 4307.28 | 0.42% |
| 2025-07-08 | 10.93 | 10.95 | 0.00 | 0.00% | 10.90 | 10.96 | 38666 | 4227.90 | 0.41% |
| 2025-07-07 | 10.88 | 10.95 | 0.03 | 0.27% | 10.86 | 10.95 | 32590 | 3561.17 | 0.35% |
| 2025-07-04 | 10.90 | 10.92 | 0.06 | 0.55% | 10.87 | 10.96 | 37832 | 4129.74 | 0.40% |
| 2025-07-03 | 10.87 | 10.86 | -0.01 | -0.09% | 10.82 | 10.90 | 21579 | 2342.69 | 0.23% |
| 2025-07-02 | 10.84 | 10.87 | 0.00 | 0.00% | 10.81 | 10.88 | 25285 | 2744.00 | 0.27% |
| 2025-07-01 | 10.90 | 10.87 | -0.06 | -0.55% | 10.80 | 10.92 | 32461 | 3520.33 | 0.35% |
| 2025-06-30 | 10.90 | 10.93 | 0.02 | 0.18% | 10.87 | 10.97 | 32627 | 3562.92 | 0.35% |
| 2025-06-27 | 10.95 | 10.91 | -0.04 | -0.37% | 10.85 | 11.06 | 67864 | 7408.17 | 0.73% |
| 2025-06-26 | 10.92 | 10.95 | 0.03 | 0.27% | 10.83 | 10.99 | 44079 | 4809.57 | 0.47% |
| 2025-06-25 | 10.85 | 10.92 | 0.08 | 0.74% | 10.80 | 10.93 | 35964 | 3909.40 | 0.38% |
| 2025-06-24 | 10.76 | 10.84 | 0.01 | 0.09% | 10.76 | 10.85 | 34443 | 3725.03 | 0.37% |
| 2025-06-23 | 10.69 | 10.83 | 0.13 | 1.21% | 10.61 | 10.90 | 29243 | 3140.94 | 0.31% |
| 2025-06-20 | 10.70 | 10.70 | 0.00 | 0.00% | 10.65 | 10.75 | 21493 | 2297.90 | 0.23% |
| 2025-06-19 | 10.72 | 10.70 | -0.04 | -0.37% | 10.61 | 10.73 | 21168 | 2259.05 | 0.23% |
| 2025-06-18 | 10.75 | 10.74 | 0.00 | 0.00% | 10.64 | 10.76 | 20066 | 2146.23 | 0.21% |
| 2025-06-17 | 10.77 | 10.74 | 0.00 | 0.00% | 10.64 | 10.78 | 18144 | 1943.47 | 0.19% |
| 2025-06-16 | 10.69 | 10.74 | 0.08 | 0.75% | 10.64 | 10.75 | 29959 | 3203.46 | 0.32% |
| 2025-06-13 | 10.84 | 10.66 | -0.19 | -1.75% | 10.59 | 10.88 | 48696 | 5218.30 | 0.52% |
| 2025-06-12 | 10.94 | 10.85 | -0.02 | -0.18% | 10.79 | 10.95 | 33243 | 3604.83 | 0.36% |
| 2025-06-11 | 11.18 | 11.22 | 0.03 | 0.27% | 11.13 | 11.25 | 36658 | 4112.41 | 0.39% |
| 2025-06-10 | 11.22 | 11.19 | -0.01 | -0.09% | 11.10 | 11.29 | 39648 | 4445.66 | 0.42% |
| 2025-06-09 | 11.19 | 11.20 | 0.01 | 0.09% | 11.13 | 11.21 | 26089 | 2916.04 | 0.28% |
| 2025-06-06 | 11.14 | 11.19 | 0.05 | 0.45% | 11.13 | 11.20 | 27342 | 3054.28 | 0.29% |
| 2025-06-05 | 11.15 | 11.14 | -0.01 | -0.09% | 11.09 | 11.16 | 22307 | 2481.43 | 0.24% |
| 2025-06-04 | 11.13 | 11.15 | 0.00 | 0.00% | 11.07 | 11.16 | 31859 | 3541.54 | 0.34% |
| 2025-06-03 | 11.14 | 11.15 | -0.01 | -0.09% | 11.09 | 11.19 | 31739 | 3535.44 | 0.34% |
| 2025-05-30 | 11.13 | 11.16 | 0.03 | 0.27% | 11.08 | 11.17 | 32614 | 3631.42 | 0.35% |
| 2025-05-29 | 11.05 | 11.13 | 0.05 | 0.45% | 11.05 | 11.14 | 22132 | 2458.43 | 0.24% |
| 2025-05-28 | 11.14 | 11.08 | -0.06 | -0.54% | 11.03 | 11.16 | 20625 | 2284.67 | 0.22% |
| 2025-05-27 | 11.08 | 11.14 | 0.07 | 0.63% | 11.04 | 11.17 | 28105 | 3123.33 | 0.30% |
| 2025-05-26 | 11.07 | 11.07 | -0.02 | -0.18% | 11.00 | 11.09 | 22363 | 2468.99 | 0.24% |
| 2025-05-23 | 11.11 | 11.09 | -0.02 | -0.18% | 10.98 | 11.11 | 44141 | 4877.26 | 0.47% |
| 2025-05-22 | 11.15 | 11.11 | -0.06 | -0.54% | 11.07 | 11.17 | 26682 | 2963.79 | 0.29% |
| 2025-05-21 | 11.22 | 11.17 | -0.03 | -0.27% | 11.14 | 11.22 | 20650 | 2305.04 | 0.22% |
| 2025-05-20 | 11.20 | 11.20 | -0.03 | -0.27% | 11.14 | 11.22 | 27583 | 3081.99 | 0.30% |
| 2025-05-19 | 11.15 | 11.23 | 0.04 | 0.36% | 11.12 | 11.24 | 35558 | 3983.32 | 0.38% |
| 2025-05-16 | 11.20 | 11.19 | 0.00 | 0.00% | 11.07 | 11.22 | 43837 | 4884.66 | 0.47% |
| 2025-05-15 | 11.30 | 11.19 | -0.11 | -0.97% | 11.18 | 11.30 | 28946 | 3249.98 | 0.31% |
| 2025-05-14 | 11.17 | 11.30 | 0.11 | 0.98% | 11.10 | 11.30 | 56086 | 6292.05 | 0.60% |
| 2025-05-13 | 11.27 | 11.19 | -0.03 | -0.27% | 11.10 | 11.32 | 78734 | 8825.55 | 0.84% |
| 2025-05-12 | 11.18 | 11.22 | 0.09 | 0.81% | 11.13 | 11.26 | 54240 | 6059.01 | 0.58% |
| 2025-05-09 | 11.30 | 11.13 | -0.19 | -1.68% | 11.08 | 11.34 | 78309 | 8736.87 | 0.84% |
| 2025-05-08 | 11.33 | 11.32 | -0.04 | -0.35% | 11.23 | 11.36 | 43649 | 4926.30 | 0.47% |
| 2025-05-07 | 11.40 | 11.36 | 0.08 | 0.71% | 11.28 | 11.56 | 60413 | 6880.13 | 0.65% |
| 2025-05-06 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.28 | 60865 | 6840.65 | 0.65% |
外高桥(600648)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。
