| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.29 | 11.22 | -0.06 | -0.53% | 11.14 | 11.29 | 70744 | 7916.01 | 0.62% |
| 2025-10-24 | 11.44 | 11.28 | -0.15 | -1.31% | 11.21 | 11.44 | 61262 | 6896.15 | 0.66% |
| 2025-10-23 | 11.35 | 11.43 | 0.07 | 0.62% | 11.27 | 11.44 | 56250 | 6390.88 | 0.60% |
| 2025-10-22 | 11.29 | 11.36 | 0.07 | 0.62% | 11.22 | 11.42 | 49421 | 5604.73 | 0.53% |
| 2025-10-21 | 11.17 | 11.29 | 0.09 | 0.80% | 11.17 | 11.30 | 53904 | 6072.26 | 0.58% |
| 2025-10-20 | 11.15 | 11.20 | 0.04 | 0.36% | 11.05 | 11.26 | 43995 | 4911.91 | 0.47% |
| 2025-10-17 | 11.20 | 11.16 | -0.07 | -0.62% | 11.10 | 11.24 | 38415 | 4285.08 | 0.41% |
| 2025-10-16 | 11.18 | 11.23 | 0.04 | 0.36% | 11.09 | 11.23 | 37136 | 4147.76 | 0.40% |
| 2025-10-15 | 11.14 | 11.19 | 0.03 | 0.27% | 11.09 | 11.22 | 36150 | 4032.44 | 0.39% |
| 2025-10-14 | 11.08 | 11.16 | 0.08 | 0.72% | 11.06 | 11.19 | 48360 | 5390.68 | 0.52% |
| 2025-10-13 | 10.94 | 11.08 | -0.07 | -0.63% | 10.91 | 11.08 | 41856 | 4600.05 | 0.45% |
| 2025-10-10 | 10.94 | 11.15 | 0.21 | 1.92% | 10.91 | 11.16 | 49745 | 5506.64 | 0.53% |
| 2025-10-09 | 11.07 | 10.94 | -0.14 | -1.26% | 10.90 | 11.07 | 33492 | 3666.98 | 0.36% |
| 2025-09-30 | 11.01 | 11.08 | 0.03 | 0.27% | 10.95 | 11.08 | 32167 | 3550.97 | 0.34% |
| 2025-09-29 | 11.03 | 11.05 | -0.01 | -0.09% | 10.86 | 11.06 | 51286 | 5615.94 | 0.55% |
| 2025-09-26 | 11.09 | 11.06 | -0.06 | -0.54% | 11.00 | 11.14 | 32350 | 3579.43 | 0.35% |
| 2025-09-25 | 11.15 | 11.12 | -0.03 | -0.27% | 11.04 | 11.15 | 34986 | 3879.45 | 0.37% |
| 2025-09-24 | 10.88 | 11.15 | 0.17 | 1.55% | 10.88 | 11.22 | 61743 | 6867.86 | 0.66% |
| 2025-09-23 | 10.94 | 10.98 | -0.02 | -0.18% | 10.70 | 10.99 | 51662 | 5598.21 | 0.55% |
| 2025-09-22 | 10.93 | 11.00 | 0.00 | 0.00% | 10.83 | 11.00 | 39026 | 4263.50 | 0.42% |
| 2025-09-19 | 10.90 | 11.00 | 0.07 | 0.64% | 10.78 | 11.01 | 51512 | 5609.63 | 0.55% |
| 2025-09-18 | 11.13 | 10.93 | -0.24 | -2.15% | 10.87 | 11.21 | 56191 | 6215.25 | 0.60% |
| 2025-09-17 | 11.19 | 11.17 | -0.03 | -0.27% | 11.09 | 11.20 | 47108 | 5247.24 | 0.50% |
| 2025-09-16 | 11.15 | 11.20 | 0.05 | 0.45% | 11.13 | 11.22 | 51786 | 5785.96 | 0.55% |
| 2025-09-15 | 11.25 | 11.15 | -0.13 | -1.15% | 11.07 | 11.27 | 66812 | 7435.90 | 0.71% |
| 2025-09-12 | 11.19 | 11.28 | 0.09 | 0.80% | 11.13 | 11.34 | 75054 | 8444.66 | 0.80% |
| 2025-09-11 | 11.21 | 11.19 | -0.04 | -0.36% | 11.10 | 11.21 | 60896 | 6787.11 | 0.65% |
| 2025-09-10 | 11.27 | 11.23 | -0.07 | -0.62% | 11.17 | 11.31 | 44207 | 4961.26 | 0.47% |
| 2025-09-09 | 11.16 | 11.30 | 0.16 | 1.44% | 11.14 | 11.33 | 44757 | 5037.90 | 0.48% |
| 2025-09-08 | 11.18 | 11.14 | -0.04 | -0.36% | 11.13 | 11.21 | 32396 | 3618.81 | 0.35% |
| 2025-09-05 | 11.14 | 11.18 | 0.04 | 0.36% | 11.07 | 11.20 | 40707 | 4529.70 | 0.44% |
| 2025-09-04 | 11.14 | 11.14 | -0.04 | -0.36% | 11.04 | 11.18 | 43092 | 4786.99 | 0.46% |
| 2025-09-03 | 11.33 | 11.18 | -0.15 | -1.32% | 11.13 | 11.40 | 34654 | 3886.86 | 0.37% |
| 2025-09-02 | 11.49 | 11.33 | -0.15 | -1.31% | 11.27 | 11.49 | 39238 | 4449.14 | 0.42% |
| 2025-09-01 | 11.54 | 11.48 | -0.10 | -0.86% | 11.37 | 11.55 | 54203 | 6203.97 | 0.58% |
| 2025-08-29 | 11.63 | 11.58 | -0.01 | -0.09% | 11.45 | 11.71 | 55318 | 6393.72 | 0.59% |
| 2025-08-28 | 11.48 | 11.59 | 0.11 | 0.96% | 11.38 | 11.60 | 76517 | 8787.44 | 0.82% |
| 2025-08-27 | 11.55 | 11.48 | -0.06 | -0.52% | 11.44 | 11.57 | 72388 | 8316.68 | 0.77% |
| 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% |
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。
