| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.66 | 9.76 | 0.08 | 0.83% | 9.65 | 9.92 | 215246 | 21078.27 | 1.78% |
| 2025-06-26 | 9.66 | 9.68 | 0.01 | 0.10% | 9.63 | 9.80 | 206374 | 20084.09 | 1.71% |
| 2025-06-25 | 9.57 | 9.67 | 0.13 | 1.36% | 9.51 | 9.69 | 195361 | 18761.96 | 1.62% |
| 2025-06-24 | 9.40 | 9.54 | 0.16 | 1.71% | 9.40 | 9.60 | 176596 | 16809.51 | 1.47% |
| 2025-06-23 | 9.12 | 9.38 | 0.23 | 2.51% | 9.09 | 9.39 | 149770 | 13903.78 | 1.24% |
| 2025-06-20 | 9.24 | 9.15 | -0.11 | -1.19% | 9.15 | 9.30 | 112379 | 10347.20 | 0.93% |
| 2025-06-19 | 9.44 | 9.26 | -0.19 | -2.01% | 9.23 | 9.52 | 153701 | 14371.79 | 1.28% |
| 2025-06-18 | 9.50 | 9.45 | -0.07 | -0.74% | 9.37 | 9.53 | 97683 | 9216.75 | 0.81% |
| 2025-06-17 | 9.48 | 9.52 | 0.06 | 0.63% | 9.44 | 9.58 | 105851 | 10077.03 | 0.88% |
| 2025-06-16 | 9.40 | 9.46 | 0.04 | 0.42% | 9.38 | 9.52 | 100941 | 9546.66 | 0.84% |
| 2025-06-13 | 9.65 | 9.42 | -0.25 | -2.59% | 9.40 | 9.67 | 200368 | 19023.51 | 1.66% |
| 2025-06-12 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.75 | 125083 | 12114.36 | 1.04% |
| 2025-06-11 | 9.70 | 9.70 | -0.02 | -0.21% | 9.67 | 9.83 | 159857 | 15562.26 | 1.33% |
| 2025-06-10 | 9.99 | 9.72 | -0.26 | -2.61% | 9.63 | 10.00 | 256201 | 25040.37 | 2.13% |
| 2025-06-09 | 9.90 | 9.98 | 0.08 | 0.81% | 9.85 | 10.01 | 143753 | 14305.78 | 1.19% |
| 2025-06-06 | 9.98 | 9.90 | -0.06 | -0.60% | 9.84 | 9.99 | 122842 | 12146.38 | 1.02% |
| 2025-06-05 | 9.84 | 9.96 | 0.13 | 1.32% | 9.78 | 9.97 | 172169 | 17050.08 | 1.43% |
| 2025-06-04 | 9.77 | 9.83 | 0.10 | 1.03% | 9.71 | 9.83 | 157464 | 15392.81 | 1.31% |
| 2025-06-03 | 9.67 | 9.73 | 0.06 | 0.62% | 9.65 | 9.82 | 125527 | 12217.09 | 1.04% |
| 2025-05-30 | 9.85 | 9.67 | -0.17 | -1.73% | 9.66 | 9.85 | 149518 | 14512.54 | 1.24% |
| 2025-05-29 | 9.63 | 9.84 | 0.23 | 2.39% | 9.62 | 9.86 | 227907 | 22320.63 | 1.89% |
| 2025-05-28 | 9.60 | 9.61 | 0.01 | 0.10% | 9.59 | 9.69 | 118984 | 11459.93 | 0.99% |
| 2025-05-27 | 9.66 | 9.60 | -0.09 | -0.93% | 9.55 | 9.69 | 116566 | 11178.06 | 0.97% |
| 2025-05-26 | 9.63 | 9.69 | 0.07 | 0.73% | 9.62 | 9.75 | 119025 | 11521.72 | 0.99% |
| 2025-05-23 | 9.71 | 9.62 | -0.08 | -0.82% | 9.61 | 9.92 | 215182 | 20964.17 | 1.79% |
| 2025-05-22 | 9.80 | 9.70 | -0.15 | -1.52% | 9.70 | 9.89 | 143401 | 14012.61 | 1.19% |
| 2025-05-21 | 10.01 | 9.85 | -0.12 | -1.20% | 9.82 | 10.04 | 156234 | 15443.74 | 1.30% |
| 2025-05-20 | 9.95 | 9.97 | 0.00 | 0.00% | 9.86 | 10.04 | 158171 | 15741.96 | 1.31% |
| 2025-05-19 | 9.96 | 9.97 | 0.03 | 0.30% | 9.81 | 10.00 | 140346 | 13915.77 | 1.17% |
| 2025-05-16 | 9.99 | 9.94 | 0.01 | 0.10% | 9.86 | 10.01 | 119768 | 11913.69 | 0.99% |
| 2025-05-15 | 10.19 | 9.93 | -0.30 | -2.93% | 9.92 | 10.19 | 226584 | 22654.79 | 1.88% |
| 2025-05-14 | 10.18 | 10.23 | 0.01 | 0.10% | 10.10 | 10.33 | 216652 | 22128.26 | 1.80% |
| 2025-05-13 | 10.29 | 10.22 | 0.05 | 0.49% | 10.14 | 10.30 | 226996 | 23208.73 | 1.89% |
| 2025-05-12 | 10.18 | 10.17 | 0.12 | 1.19% | 10.11 | 10.22 | 189367 | 19245.56 | 1.57% |
| 2025-05-09 | 10.31 | 10.05 | -0.26 | -2.52% | 10.00 | 10.31 | 213175 | 21531.72 | 1.77% |
| 2025-05-08 | 10.07 | 10.31 | 0.18 | 1.78% | 10.07 | 10.34 | 223828 | 22929.09 | 1.86% |
| 2025-05-07 | 10.38 | 10.13 | -0.14 | -1.36% | 10.06 | 10.42 | 321450 | 32780.26 | 2.67% |
| 2025-05-06 | 10.14 | 10.27 | 0.24 | 2.39% | 10.12 | 10.31 | 274015 | 28036.17 | 2.28% |
| 2025-04-30 | 9.81 | 10.03 | 0.20 | 2.03% | 9.79 | 10.08 | 274013 | 27369.81 | 2.28% |
| 2025-04-29 | 9.64 | 9.83 | -0.24 | -2.38% | 9.40 | 9.87 | 591892 | 56834.68 | 4.92% |
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。
