| 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 | 10.70 | 10.63 | -0.06 | -0.56% | 10.56 | 10.76 | 208333 | 22188.64 | 1.75% |
| 2025-10-24 | 10.64 | 10.69 | 0.03 | 0.28% | 10.62 | 10.73 | 173001 | 18479.24 | 1.45% |
| 2025-10-23 | 10.53 | 10.66 | 0.15 | 1.43% | 10.35 | 10.68 | 204626 | 21458.52 | 1.72% |
| 2025-10-22 | 10.61 | 10.51 | -0.14 | -1.31% | 10.49 | 10.62 | 164879 | 17377.34 | 1.38% |
| 2025-10-21 | 10.54 | 10.65 | 0.13 | 1.24% | 10.52 | 10.67 | 172923 | 18345.02 | 1.45% |
| 2025-10-20 | 10.53 | 10.52 | 0.11 | 1.06% | 10.46 | 10.63 | 162029 | 17090.77 | 1.36% |
| 2025-10-17 | 10.73 | 10.41 | -0.37 | -3.43% | 10.38 | 10.79 | 280405 | 29554.73 | 2.35% |
| 2025-10-16 | 10.87 | 10.78 | -0.17 | -1.55% | 10.73 | 10.93 | 236459 | 25568.71 | 1.98% |
| 2025-10-15 | 10.67 | 10.95 | 0.33 | 3.11% | 10.57 | 11.08 | 342096 | 37255.68 | 2.87% |
| 2025-10-14 | 11.00 | 10.62 | -0.38 | -3.45% | 10.59 | 11.06 | 380259 | 41084.19 | 3.19% |
| 2025-10-13 | 10.68 | 11.00 | 0.00 | 0.00% | 10.61 | 11.09 | 328647 | 35834.34 | 2.76% |
| 2025-10-10 | 11.20 | 11.00 | -0.33 | -2.91% | 10.98 | 11.25 | 380822 | 42172.93 | 3.20% |
| 2025-10-09 | 11.10 | 11.33 | 0.11 | 0.98% | 11.10 | 11.35 | 440182 | 49527.85 | 3.70% |
| 2025-09-30 | 11.34 | 11.22 | -0.06 | -0.53% | 11.18 | 11.42 | 416262 | 46945.93 | 3.50% |
| 2025-09-29 | 11.25 | 11.28 | 0.24 | 2.17% | 11.08 | 11.34 | 535693 | 60132.41 | 4.50% |
| 2025-09-26 | 11.44 | 11.04 | -0.53 | -4.58% | 11.04 | 11.46 | 643446 | 72077.19 | 5.41% |
| 2025-09-25 | 11.42 | 11.57 | 0.03 | 0.26% | 11.34 | 11.72 | 994195 | 114750.11 | 8.36% |
| 2025-09-24 | 10.67 | 11.54 | 0.75 | 6.95% | 10.60 | 11.87 | 1491986 | 170834.41 | 12.55% |
| 2025-09-23 | 11.00 | 10.79 | -0.35 | -3.14% | 10.55 | 11.08 | 914068 | 97971.67 | 7.69% |
| 2025-09-22 | 11.40 | 11.14 | -0.16 | -1.42% | 11.04 | 11.77 | 1582287 | 180120.75 | 13.31% |
| 2025-09-19 | 11.30 | 11.30 | 1.03 | 10.03% | 11.30 | 11.30 | 239003 | 27007.36 | 2.01% |
| 2025-09-18 | 10.27 | 10.27 | -0.02 | -0.19% | 10.13 | 10.58 | 443550 | 46270.15 | 3.73% |
| 2025-09-17 | 10.35 | 10.29 | -0.07 | -0.68% | 10.24 | 10.36 | 174150 | 17915.26 | 1.46% |
| 2025-09-16 | 10.19 | 10.36 | 0.12 | 1.17% | 10.16 | 10.38 | 210258 | 21627.85 | 1.77% |
| 2025-09-15 | 10.27 | 10.24 | 0.02 | 0.20% | 10.09 | 10.29 | 193970 | 19761.08 | 1.63% |
| 2025-09-12 | 10.35 | 10.22 | -0.12 | -1.16% | 10.21 | 10.41 | 229538 | 23662.85 | 1.93% |
| 2025-09-11 | 10.11 | 10.34 | 0.28 | 2.78% | 9.98 | 10.34 | 294236 | 29977.63 | 2.47% |
| 2025-09-10 | 10.05 | 10.06 | 0.06 | 0.60% | 10.04 | 10.19 | 192289 | 19440.71 | 1.62% |
| 2025-09-09 | 10.19 | 10.00 | -0.21 | -2.06% | 9.97 | 10.19 | 218403 | 21959.88 | 1.84% |
| 2025-09-08 | 10.10 | 10.21 | 0.07 | 0.69% | 10.07 | 10.32 | 276432 | 28150.84 | 2.32% |
| 2025-09-05 | 10.14 | 10.14 | 0.07 | 0.70% | 9.97 | 10.16 | 241559 | 24346.25 | 2.03% |
| 2025-09-04 | 10.20 | 10.07 | -0.13 | -1.27% | 9.93 | 10.27 | 255533 | 25877.40 | 2.15% |
| 2025-09-03 | 10.44 | 10.20 | -0.20 | -1.92% | 10.16 | 10.46 | 242300 | 24935.21 | 2.04% |
| 2025-09-02 | 10.77 | 10.40 | -0.37 | -3.44% | 10.35 | 10.80 | 354536 | 37085.23 | 2.98% |
| 2025-09-01 | 10.85 | 10.77 | 0.06 | 0.56% | 10.72 | 11.10 | 416406 | 45277.69 | 3.50% |
| 2025-08-29 | 10.92 | 10.71 | -0.22 | -2.01% | 10.63 | 10.96 | 442220 | 47600.81 | 3.72% |
| 2025-08-28 | 10.77 | 10.93 | 0.05 | 0.46% | 10.54 | 10.99 | 672072 | 72638.11 | 5.65% |
| 2025-08-27 | 10.95 | 10.88 | 0.03 | 0.28% | 10.88 | 11.45 | 846799 | 94447.80 | 7.12% |
| 2025-08-26 | 10.62 | 10.85 | 0.15 | 1.40% | 10.60 | 10.99 | 579612 | 62975.72 | 4.87% |
| 2025-08-25 | 10.83 | 10.70 | 0.04 | 0.38% | 10.60 | 10.87 | 461014 | 49438.41 | 3.88% |
| 2025-08-22 | 10.50 | 10.66 | 0.23 | 2.21% | 10.46 | 10.78 | 493021 | 52376.60 | 4.15% |
| 2025-08-21 | 10.54 | 10.43 | -0.06 | -0.57% | 10.36 | 10.68 | 331590 | 34702.92 | 2.79% |
| 2025-08-20 | 10.28 | 10.49 | 0.19 | 1.84% | 10.15 | 10.49 | 356565 | 36741.73 | 3.00% |
| 2025-08-19 | 10.31 | 10.30 | 0.00 | 0.00% | 10.23 | 10.46 | 280905 | 29040.52 | 2.36% |
| 2025-08-18 | 10.14 | 10.30 | 0.20 | 1.98% | 10.08 | 10.31 | 364257 | 37304.45 | 3.06% |
| 2025-08-15 | 9.92 | 10.10 | 0.17 | 1.71% | 9.91 | 10.11 | 237630 | 23838.48 | 2.00% |
| 2025-08-14 | 10.11 | 9.93 | -0.12 | -1.19% | 9.92 | 10.20 | 315231 | 31751.76 | 2.65% |
| 2025-08-13 | 9.95 | 10.05 | 0.10 | 1.01% | 9.93 | 10.09 | 228269 | 22910.32 | 1.92% |
| 2025-08-12 | 10.02 | 9.95 | -0.07 | -0.70% | 9.92 | 10.03 | 162211 | 16148.84 | 1.36% |
| 2025-08-11 | 9.91 | 10.02 | 0.09 | 0.91% | 9.91 | 10.07 | 188386 | 18845.40 | 1.58% |
| 2025-08-08 | 10.20 | 9.93 | -0.24 | -2.36% | 9.92 | 10.20 | 310211 | 30941.30 | 2.61% |
| 2025-08-07 | 10.14 | 10.17 | -0.01 | -0.10% | 10.13 | 10.43 | 304615 | 31207.62 | 2.56% |
| 2025-08-06 | 9.98 | 10.18 | 0.20 | 2.00% | 9.95 | 10.26 | 376981 | 38210.89 | 3.17% |
| 2025-08-05 | 10.01 | 9.98 | -0.02 | -0.20% | 9.93 | 10.02 | 174117 | 17356.45 | 1.46% |
| 2025-08-04 | 9.90 | 10.00 | 0.03 | 0.30% | 9.88 | 10.04 | 184689 | 18371.75 | 1.55% |
| 2025-08-01 | 9.88 | 9.97 | 0.14 | 1.42% | 9.78 | 10.04 | 338590 | 33608.29 | 2.85% |
| 2025-07-31 | 9.81 | 9.83 | 0.02 | 0.20% | 9.78 | 10.00 | 255148 | 25254.06 | 2.15% |
| 2025-07-30 | 9.94 | 9.81 | -0.13 | -1.31% | 9.77 | 9.95 | 171305 | 16896.04 | 1.44% |
| 2025-07-29 | 9.90 | 9.94 | 0.02 | 0.20% | 9.79 | 9.96 | 166005 | 16401.29 | 1.40% |
| 2025-07-28 | 10.05 | 9.92 | -0.08 | -0.80% | 9.90 | 10.06 | 223394 | 22212.08 | 1.88% |
| 2025-07-25 | 9.94 | 10.00 | 0.11 | 1.11% | 9.86 | 10.03 | 243062 | 24232.52 | 2.04% |
| 2025-07-24 | 9.76 | 9.89 | 0.12 | 1.23% | 9.75 | 9.89 | 205116 | 20210.22 | 1.72% |
| 2025-07-23 | 9.76 | 9.77 | 0.03 | 0.31% | 9.70 | 9.87 | 215071 | 21094.44 | 1.81% |
| 2025-07-22 | 9.79 | 9.74 | -0.04 | -0.41% | 9.67 | 9.80 | 169911 | 16514.43 | 1.43% |
| 2025-07-21 | 9.78 | 9.78 | -0.05 | -0.51% | 9.73 | 9.84 | 222380 | 21750.70 | 1.87% |
| 2025-07-18 | 9.80 | 9.83 | 0.03 | 0.31% | 9.77 | 9.92 | 197671 | 19453.50 | 1.66% |
| 2025-07-17 | 9.70 | 9.80 | 0.10 | 1.03% | 9.63 | 9.82 | 192199 | 18741.29 | 1.62% |
| 2025-07-16 | 9.68 | 9.70 | 0.05 | 0.52% | 9.63 | 9.89 | 288292 | 28132.29 | 2.42% |
| 2025-07-15 | 9.57 | 9.65 | 0.10 | 1.05% | 9.42 | 9.66 | 225787 | 21535.76 | 1.90% |
| 2025-07-14 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.64 | 141113 | 13490.81 | 1.19% |
| 2025-07-11 | 9.49 | 9.62 | 0.13 | 1.37% | 9.44 | 9.66 | 214554 | 20560.48 | 1.80% |
| 2025-07-10 | 9.45 | 9.49 | 0.04 | 0.42% | 9.40 | 9.53 | 141080 | 13383.71 | 1.19% |
| 2025-07-09 | 9.48 | 9.45 | -0.03 | -0.32% | 9.42 | 9.50 | 132548 | 12534.00 | 1.10% |
| 2025-07-08 | 9.37 | 9.48 | 0.08 | 0.85% | 9.37 | 9.48 | 142567 | 13450.31 | 1.18% |
| 2025-07-07 | 9.44 | 9.40 | -0.02 | -0.21% | 9.36 | 9.47 | 100284 | 9444.66 | 0.83% |
| 2025-07-04 | 9.46 | 9.42 | 0.00 | 0.00% | 9.34 | 9.50 | 116469 | 10978.75 | 0.96% |
| 2025-07-03 | 9.39 | 9.42 | 0.09 | 0.96% | 9.33 | 9.42 | 103017 | 9667.01 | 0.85% |
| 2025-07-02 | 9.61 | 9.48 | -0.16 | -1.66% | 9.45 | 9.63 | 162310 | 15441.19 | 1.34% |
| 2025-07-01 | 9.73 | 9.64 | -0.11 | -1.13% | 9.53 | 9.76 | 170349 | 16408.35 | 1.41% |
| 2025-06-30 | 9.78 | 9.75 | -0.01 | -0.10% | 9.68 | 9.82 | 175529 | 17097.58 | 1.45% |
东软集团(600718)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。
