| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.39 | 10.60 | 0.33 | 3.21% | 10.25 | 10.66 | 279261 | 29202.05 | 2.34% |
| 2026-02-02 | 10.40 | 10.27 | -0.19 | -1.82% | 10.27 | 10.60 | 351034 | 36643.74 | 2.94% |
| 2026-01-30 | 10.50 | 10.46 | -0.66 | -5.94% | 10.28 | 10.73 | 658424 | 68977.84 | 5.52% |
| 2026-01-29 | 11.07 | 11.12 | 0.01 | 0.09% | 10.90 | 11.56 | 492615 | 55420.39 | 4.13% |
| 2026-01-28 | 11.19 | 11.11 | -0.06 | -0.54% | 11.06 | 11.30 | 225301 | 25122.71 | 1.89% |
| 2026-01-27 | 11.20 | 11.17 | -0.05 | -0.45% | 10.95 | 11.28 | 257537 | 28517.86 | 2.16% |
| 2026-01-26 | 11.49 | 11.22 | -0.26 | -2.26% | 11.05 | 11.52 | 412194 | 46150.91 | 3.45% |
| 2026-01-23 | 11.39 | 11.48 | 0.17 | 1.50% | 11.30 | 11.58 | 293899 | 33620.30 | 2.46% |
| 2026-01-22 | 11.31 | 11.31 | 0.03 | 0.27% | 11.25 | 11.42 | 208859 | 23644.58 | 1.75% |
| 2026-01-21 | 11.20 | 11.28 | -0.04 | -0.35% | 11.20 | 11.48 | 277643 | 31399.16 | 2.33% |
| 2026-01-20 | 11.45 | 11.32 | -0.08 | -0.70% | 11.16 | 11.50 | 297237 | 33524.12 | 2.49% |
| 2026-01-19 | 11.51 | 11.40 | -0.17 | -1.47% | 11.35 | 11.72 | 375128 | 43069.00 | 3.14% |
| 2026-01-16 | 11.98 | 11.57 | -0.41 | -3.42% | 11.48 | 12.01 | 546473 | 63663.37 | 4.58% |
| 2026-01-15 | 12.13 | 11.98 | -0.17 | -1.40% | 11.86 | 12.24 | 560958 | 67319.00 | 4.70% |
| 2026-01-14 | 11.84 | 12.15 | 0.40 | 3.40% | 11.82 | 12.67 | 1136148 | 138161.73 | 9.52% |
| 2026-01-13 | 11.88 | 11.75 | 0.03 | 0.26% | 11.45 | 12.38 | 1089033 | 129659.31 | 9.13% |
| 2026-01-12 | 11.48 | 11.72 | 0.42 | 3.72% | 11.32 | 11.75 | 731887 | 84589.22 | 6.13% |
| 2026-01-09 | 10.89 | 11.30 | 0.45 | 4.15% | 10.89 | 11.48 | 713090 | 80298.39 | 5.98% |
| 2026-01-08 | 10.70 | 10.85 | 0.17 | 1.59% | 10.58 | 10.95 | 426081 | 46008.02 | 3.57% |
| 2026-01-07 | 10.50 | 10.68 | 0.18 | 1.71% | 10.36 | 11.15 | 641269 | 68771.72 | 5.37% |
| 2026-01-06 | 10.20 | 10.50 | 0.31 | 3.04% | 10.19 | 10.64 | 403482 | 41982.45 | 3.38% |
| 2026-01-05 | 10.10 | 10.19 | 0.12 | 1.19% | 10.06 | 10.20 | 209257 | 21271.62 | 1.76% |
| 2025-12-31 | 9.93 | 10.07 | 0.16 | 1.61% | 9.88 | 10.13 | 221548 | 22234.69 | 1.86% |
| 2025-12-30 | 9.88 | 9.91 | 0.08 | 0.81% | 9.84 | 9.96 | 140703 | 13952.85 | 1.18% |
| 2025-12-29 | 9.92 | 9.83 | -0.10 | -1.01% | 9.83 | 9.95 | 147285 | 14522.88 | 1.24% |
| 2025-12-26 | 9.89 | 9.93 | 0.02 | 0.20% | 9.88 | 9.99 | 153251 | 15223.13 | 1.29% |
| 2025-12-25 | 9.94 | 9.91 | -0.01 | -0.10% | 9.86 | 9.95 | 112903 | 11179.87 | 0.95% |
| 2025-12-24 | 9.81 | 9.92 | 0.08 | 0.81% | 9.81 | 9.96 | 109028 | 10771.22 | 0.91% |
| 2025-12-23 | 9.98 | 9.84 | -0.12 | -1.20% | 9.80 | 9.98 | 122585 | 12104.05 | 1.03% |
| 2025-12-22 | 10.00 | 9.96 | -0.01 | -0.10% | 9.95 | 10.06 | 131374 | 13139.24 | 1.10% |
| 2025-12-19 | 9.89 | 9.97 | 0.08 | 0.81% | 9.86 | 10.05 | 167680 | 16742.88 | 1.41% |
| 2025-12-18 | 9.76 | 9.89 | 0.10 | 1.02% | 9.71 | 10.03 | 160076 | 15824.14 | 1.34% |
| 2025-12-17 | 9.64 | 9.79 | 0.17 | 1.77% | 9.61 | 9.81 | 160978 | 15624.04 | 1.35% |
| 2025-12-16 | 9.74 | 9.62 | -0.02 | -0.21% | 9.60 | 9.79 | 139769 | 13516.37 | 1.17% |
| 2025-12-15 | 9.81 | 9.64 | -0.19 | -1.93% | 9.64 | 9.83 | 144502 | 14036.82 | 1.21% |
| 2025-12-12 | 9.85 | 9.83 | -0.01 | -0.10% | 9.80 | 9.89 | 116031 | 11433.23 | 0.97% |
| 2025-12-11 | 10.04 | 9.84 | -0.17 | -1.70% | 9.83 | 10.04 | 137756 | 13623.89 | 1.16% |
| 2025-12-10 | 9.99 | 10.01 | 0.03 | 0.30% | 9.84 | 10.07 | 143556 | 14255.83 | 1.20% |
| 2025-12-09 | 10.05 | 9.98 | -0.08 | -0.80% | 9.96 | 10.12 | 111013 | 11135.41 | 0.93% |
| 2025-12-08 | 10.05 | 10.06 | 0.00 | 0.00% | 10.05 | 10.13 | 149047 | 15039.21 | 1.25% |
| 2025-12-05 | 9.97 | 10.06 | 0.09 | 0.90% | 9.87 | 10.08 | 140387 | 14000.63 | 1.18% |
| 2025-12-04 | 10.05 | 9.97 | -0.09 | -0.89% | 9.90 | 10.06 | 158100 | 15748.40 | 1.33% |
| 2025-12-03 | 10.26 | 10.06 | -0.20 | -1.95% | 10.02 | 10.30 | 242665 | 24520.91 | 2.04% |
| 2025-12-02 | 10.36 | 10.26 | -0.11 | -1.06% | 10.24 | 10.37 | 167697 | 17210.85 | 1.41% |
| 2025-12-01 | 10.40 | 10.37 | -0.04 | -0.38% | 10.32 | 10.45 | 182956 | 18977.22 | 1.53% |
| 2025-11-28 | 10.40 | 10.41 | 0.10 | 0.97% | 10.30 | 10.53 | 193614 | 20112.47 | 1.62% |
| 2025-11-27 | 10.50 | 10.31 | -0.17 | -1.62% | 10.31 | 10.50 | 200643 | 20853.82 | 1.68% |
| 2025-11-26 | 10.60 | 10.48 | -0.11 | -1.04% | 10.44 | 10.71 | 272240 | 28743.24 | 2.28% |
| 2025-11-25 | 10.38 | 10.59 | 0.26 | 2.52% | 10.33 | 10.74 | 469994 | 49817.66 | 3.94% |
| 2025-11-24 | 10.12 | 10.33 | 0.29 | 2.89% | 9.99 | 10.39 | 341401 | 34848.12 | 2.86% |
| 2025-11-21 | 10.40 | 10.04 | -0.50 | -4.74% | 10.03 | 10.50 | 479791 | 49026.39 | 4.02% |
| 2025-11-20 | 10.88 | 10.54 | 0.32 | 3.13% | 10.48 | 10.88 | 734912 | 78307.59 | 6.16% |
| 2025-11-19 | 10.40 | 10.22 | -0.18 | -1.73% | 10.20 | 10.45 | 169439 | 17420.36 | 1.42% |
| 2025-11-18 | 10.29 | 10.40 | 0.09 | 0.87% | 10.25 | 10.45 | 226940 | 23540.01 | 1.90% |
| 2025-11-17 | 10.18 | 10.31 | 0.10 | 0.98% | 10.16 | 10.34 | 161101 | 16525.62 | 1.35% |
| 2025-11-14 | 10.29 | 10.21 | -0.12 | -1.16% | 10.21 | 10.37 | 139033 | 14324.08 | 1.17% |
| 2025-11-13 | 10.26 | 10.33 | 0.07 | 0.68% | 10.21 | 10.34 | 131854 | 13576.59 | 1.11% |
| 2025-11-12 | 10.38 | 10.26 | -0.15 | -1.44% | 10.17 | 10.42 | 176461 | 18162.04 | 1.48% |
| 2025-11-11 | 10.42 | 10.41 | 0.01 | 0.10% | 10.34 | 10.49 | 155263 | 16150.90 | 1.30% |
| 2025-11-10 | 10.33 | 10.40 | 0.07 | 0.68% | 10.33 | 10.43 | 151128 | 15698.20 | 1.27% |
| 2025-11-07 | 10.43 | 10.33 | -0.14 | -1.34% | 10.33 | 10.43 | 177726 | 18417.44 | 1.49% |
| 2025-11-06 | 10.49 | 10.47 | 0.01 | 0.10% | 10.39 | 10.52 | 147440 | 15403.00 | 1.24% |
| 2025-11-05 | 10.46 | 10.46 | -0.07 | -0.66% | 10.34 | 10.53 | 198386 | 20702.63 | 1.66% |
| 2025-11-04 | 10.59 | 10.53 | -0.10 | -0.94% | 10.46 | 10.60 | 176097 | 18520.58 | 1.48% |
| 2025-11-03 | 10.55 | 10.63 | 0.11 | 1.05% | 10.38 | 10.64 | 212251 | 22297.07 | 1.78% |
| 2025-10-31 | 10.33 | 10.52 | 0.18 | 1.74% | 10.30 | 10.60 | 275839 | 29003.10 | 2.31% |
| 2025-10-30 | 10.35 | 10.34 | 0.00 | 0.00% | 10.24 | 10.53 | 286368 | 29721.03 | 2.40% |
| 2025-10-29 | 10.51 | 10.34 | -0.30 | -2.82% | 10.24 | 10.55 | 399660 | 41357.40 | 3.35% |
| 2025-10-28 | 10.59 | 10.64 | 0.01 | 0.09% | 10.57 | 10.74 | 183754 | 19604.95 | 1.54% |
| 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% |
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。
