| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.28 | 10.07 | -0.21 | -2.04% | 10.07 | 10.38 | 198831 | 20163.89 | 1.65% |
| 2025-04-25 | 10.32 | 10.28 | 0.15 | 1.48% | 10.22 | 10.55 | 255323 | 26423.39 | 2.12% |
| 2025-04-24 | 10.42 | 10.13 | -0.25 | -2.41% | 10.10 | 10.42 | 198651 | 20264.23 | 1.65% |
| 2025-04-23 | 10.30 | 10.38 | 0.17 | 1.67% | 10.25 | 10.42 | 249420 | 25809.83 | 2.07% |
| 2025-04-22 | 10.30 | 10.21 | -0.15 | -1.45% | 10.17 | 10.34 | 179386 | 18330.94 | 1.49% |
| 2025-04-21 | 10.21 | 10.36 | 0.12 | 1.17% | 10.14 | 10.38 | 257993 | 26578.27 | 2.14% |
| 2025-04-18 | 10.03 | 10.24 | 0.22 | 2.20% | 9.95 | 10.35 | 274659 | 27821.60 | 2.28% |
| 2025-04-17 | 9.88 | 10.02 | 0.07 | 0.70% | 9.87 | 10.20 | 213795 | 21583.25 | 1.78% |
| 2025-04-16 | 10.09 | 9.95 | -0.23 | -2.26% | 9.81 | 10.19 | 273982 | 27323.48 | 2.28% |
| 2025-04-15 | 10.34 | 10.18 | -0.13 | -1.26% | 10.10 | 10.37 | 218733 | 22287.23 | 1.82% |
| 2025-04-14 | 10.38 | 10.31 | 0.08 | 0.78% | 10.30 | 10.49 | 260086 | 26992.40 | 2.16% |
| 2025-04-11 | 10.09 | 10.23 | 0.05 | 0.49% | 10.04 | 10.37 | 283618 | 29018.84 | 2.36% |
| 2025-04-10 | 10.28 | 10.18 | 0.14 | 1.39% | 10.16 | 10.46 | 382731 | 39380.21 | 3.18% |
| 2025-04-09 | 9.55 | 10.04 | 0.27 | 2.76% | 9.09 | 10.16 | 495626 | 48247.02 | 4.12% |
| 2025-04-08 | 9.99 | 9.77 | -0.31 | -3.08% | 9.50 | 10.15 | 537155 | 52337.74 | 4.46% |
| 2025-04-07 | 10.28 | 10.08 | -1.12 | -10.00% | 10.08 | 10.57 | 347259 | 35379.71 | 2.88% |
| 2025-04-03 | 11.33 | 11.20 | -0.25 | -2.18% | 11.16 | 11.50 | 209072 | 23609.54 | 1.74% |
| 2025-04-02 | 11.24 | 11.45 | 0.17 | 1.51% | 11.24 | 11.53 | 230134 | 26279.64 | 1.91% |
| 2025-04-01 | 11.36 | 11.28 | 0.01 | 0.09% | 11.27 | 11.51 | 269868 | 30721.65 | 2.24% |
| 2025-03-31 | 11.22 | 11.27 | -0.11 | -0.97% | 11.01 | 11.34 | 361102 | 40257.16 | 3.00% |
| 2025-03-28 | 11.66 | 11.38 | -0.24 | -2.07% | 11.38 | 11.70 | 259035 | 29792.94 | 2.15% |
| 2025-03-27 | 11.70 | 11.62 | -0.14 | -1.19% | 11.46 | 11.85 | 341507 | 39772.11 | 2.84% |
| 2025-03-26 | 11.86 | 11.76 | -0.28 | -2.33% | 11.73 | 12.05 | 457398 | 54046.70 | 3.80% |
| 2025-03-25 | 11.81 | 12.04 | 0.25 | 2.12% | 11.61 | 12.27 | 778508 | 93476.70 | 6.47% |
| 2025-03-24 | 11.85 | 11.79 | 0.01 | 0.08% | 11.48 | 11.99 | 488826 | 57346.35 | 4.06% |
| 2025-03-21 | 12.33 | 11.78 | -0.63 | -5.08% | 11.75 | 12.38 | 767530 | 91856.30 | 6.38% |
| 2025-03-20 | 12.66 | 12.41 | -0.32 | -2.51% | 12.30 | 12.70 | 614302 | 76614.73 | 5.10% |
| 2025-03-19 | 12.73 | 12.73 | -0.08 | -0.62% | 12.65 | 13.18 | 698827 | 90244.23 | 5.81% |
| 2025-03-18 | 12.70 | 12.81 | 0.16 | 1.26% | 12.57 | 12.81 | 590146 | 74987.34 | 4.90% |
| 2025-03-17 | 12.92 | 12.65 | -0.23 | -1.79% | 12.60 | 12.92 | 622779 | 79226.78 | 5.17% |
| 2025-03-14 | 13.11 | 12.88 | -0.50 | -3.74% | 12.71 | 13.11 | 929511 | 119596.53 | 7.72% |
| 2025-03-13 | 13.26 | 13.38 | -0.01 | -0.07% | 12.73 | 13.73 | 1358140 | 178798.14 | 11.28% |
| 2025-03-12 | 14.00 | 13.39 | -0.45 | -3.25% | 13.38 | 14.25 | 1967833 | 269911.16 | 16.35% |
| 2025-03-11 | 12.43 | 13.84 | 1.26 | 10.02% | 12.34 | 13.84 | 2119914 | 287763.41 | 17.61% |
| 2025-03-10 | 13.02 | 12.58 | 0.24 | 1.94% | 12.41 | 13.35 | 1540550 | 197475.30 | 12.80% |
| 2025-03-07 | 12.84 | 12.34 | -0.15 | -1.20% | 12.24 | 12.98 | 1242952 | 157428.86 | 10.33% |
| 2025-03-06 | 11.45 | 12.49 | 1.14 | 10.04% | 11.42 | 12.49 | 835902 | 101823.43 | 6.94% |
| 2025-03-05 | 11.37 | 11.35 | -0.01 | -0.09% | 11.19 | 11.50 | 214562 | 24288.02 | 1.78% |
| 2025-03-04 | 11.00 | 11.36 | 0.25 | 2.25% | 10.98 | 11.52 | 293860 | 33346.68 | 2.44% |
| 2025-03-03 | 11.06 | 11.11 | 0.06 | 0.54% | 10.88 | 11.35 | 304572 | 34016.77 | 2.53% |
| 2025-02-28 | 11.50 | 11.05 | -0.55 | -4.74% | 10.96 | 11.59 | 319669 | 35814.49 | 2.66% |
| 2025-02-27 | 11.75 | 11.60 | -0.14 | -1.19% | 11.37 | 11.77 | 389718 | 44917.77 | 3.24% |
| 2025-02-26 | 11.81 | 11.74 | -0.06 | -0.51% | 11.63 | 11.87 | 327514 | 38364.57 | 2.72% |
| 2025-02-25 | 11.82 | 11.80 | -0.20 | -1.67% | 11.61 | 12.02 | 383594 | 45284.22 | 3.19% |
| 2025-02-24 | 12.17 | 12.00 | -0.35 | -2.83% | 11.88 | 12.17 | 478309 | 57587.55 | 3.97% |
| 2025-02-21 | 12.18 | 12.35 | 0.23 | 1.90% | 12.00 | 12.44 | 706239 | 86607.93 | 5.87% |
| 2025-02-20 | 11.72 | 12.12 | 0.33 | 2.80% | 11.68 | 12.27 | 697758 | 83972.63 | 5.80% |
| 2025-02-19 | 11.68 | 11.79 | 0.15 | 1.29% | 11.52 | 11.85 | 456397 | 53549.30 | 3.79% |
| 2025-02-18 | 12.00 | 11.64 | -0.50 | -4.12% | 11.56 | 12.16 | 810699 | 95961.18 | 6.74% |
| 2025-02-17 | 12.52 | 12.14 | 0.01 | 0.08% | 12.00 | 13.05 | 1361918 | 169031.05 | 11.31% |
| 2025-02-14 | 11.42 | 12.13 | 0.75 | 6.59% | 11.42 | 12.34 | 1047362 | 124962.57 | 8.70% |
| 2025-02-13 | 11.56 | 11.38 | -0.19 | -1.64% | 11.30 | 11.62 | 475049 | 54351.21 | 3.95% |
| 2025-02-12 | 11.30 | 11.57 | 0.35 | 3.12% | 11.25 | 11.85 | 689737 | 79581.96 | 5.73% |
| 2025-02-11 | 11.12 | 11.22 | 0.10 | 0.90% | 10.88 | 11.56 | 782578 | 88482.08 | 6.50% |
| 2025-02-10 | 10.97 | 11.12 | 0.61 | 5.80% | 10.75 | 11.23 | 627746 | 69162.80 | 5.22% |
| 2025-02-07 | 10.11 | 10.51 | 0.41 | 4.06% | 10.09 | 10.68 | 413091 | 43002.62 | 3.43% |
| 2025-02-06 | 9.77 | 10.10 | 0.28 | 2.85% | 9.72 | 10.12 | 254810 | 25404.44 | 2.12% |
| 2025-02-05 | 9.68 | 9.82 | 0.34 | 3.59% | 9.62 | 9.93 | 277370 | 27178.14 | 2.30% |
| 2025-01-27 | 9.69 | 9.48 | -0.11 | -1.15% | 9.46 | 9.74 | 199762 | 19085.62 | 1.66% |
| 2025-01-24 | 9.33 | 9.59 | 0.25 | 2.68% | 9.30 | 9.59 | 212585 | 20215.20 | 1.77% |
| 2025-01-23 | 9.61 | 9.34 | -0.21 | -2.20% | 9.33 | 9.78 | 280709 | 26754.46 | 2.33% |
| 2025-01-22 | 9.56 | 9.55 | -0.03 | -0.31% | 9.45 | 9.63 | 141099 | 13447.88 | 1.17% |
| 2025-01-21 | 9.56 | 9.58 | 0.07 | 0.74% | 9.43 | 9.59 | 152562 | 14527.95 | 1.27% |
| 2025-01-20 | 9.43 | 9.51 | 0.10 | 1.06% | 9.31 | 9.57 | 195980 | 18556.29 | 1.63% |
| 2025-01-17 | 9.21 | 9.41 | 0.17 | 1.84% | 9.18 | 9.50 | 258579 | 24265.48 | 2.15% |
| 2025-01-16 | 9.35 | 9.24 | -0.04 | -0.43% | 9.21 | 9.45 | 199910 | 18596.12 | 1.66% |
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。
