| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.57 | 15.62 | -0.10 | -0.64% | 15.52 | 15.85 | 57173 | 8966.09 | 1.76% |
| 2025-04-02 | 15.65 | 15.72 | 0.13 | 0.83% | 15.49 | 15.95 | 63224 | 9955.76 | 1.95% |
| 2025-04-01 | 15.84 | 15.59 | -0.18 | -1.14% | 15.53 | 15.88 | 78388 | 12303.42 | 2.42% |
| 2025-03-31 | 15.63 | 15.77 | 0.14 | 0.90% | 15.26 | 15.84 | 107245 | 16684.67 | 3.31% |
| 2025-03-28 | 15.65 | 15.63 | 0.05 | 0.32% | 15.55 | 15.82 | 73230 | 11477.04 | 2.26% |
| 2025-03-27 | 15.67 | 15.58 | -0.10 | -0.64% | 15.42 | 15.77 | 69754 | 10894.08 | 2.15% |
| 2025-03-26 | 15.56 | 15.68 | -0.06 | -0.38% | 15.50 | 15.84 | 88118 | 13824.29 | 2.72% |
| 2025-03-25 | 15.97 | 15.74 | -0.13 | -0.82% | 15.68 | 16.50 | 150838 | 24131.69 | 4.65% |
| 2025-03-24 | 16.28 | 15.87 | -0.41 | -2.52% | 15.48 | 16.32 | 127661 | 20225.55 | 3.94% |
| 2025-03-21 | 16.80 | 16.28 | -0.64 | -3.78% | 16.20 | 16.85 | 123835 | 20406.92 | 3.82% |
| 2025-03-20 | 16.95 | 16.92 | -0.07 | -0.41% | 16.71 | 17.19 | 93683 | 15914.44 | 2.89% |
| 2025-03-19 | 17.28 | 16.99 | -0.31 | -1.79% | 16.91 | 17.29 | 92858 | 15812.32 | 2.87% |
| 2025-03-18 | 17.30 | 17.30 | 0.12 | 0.70% | 17.19 | 17.49 | 106362 | 18426.40 | 3.28% |
| 2025-03-17 | 17.34 | 17.18 | -0.16 | -0.92% | 17.12 | 17.45 | 102081 | 17599.69 | 3.15% |
| 2025-03-14 | 17.20 | 17.34 | 0.15 | 0.87% | 16.89 | 17.40 | 121301 | 20873.34 | 3.74% |
| 2025-03-13 | 17.60 | 17.19 | -0.49 | -2.77% | 16.95 | 17.63 | 174716 | 30049.46 | 5.39% |
| 2025-03-12 | 17.90 | 17.68 | -0.01 | -0.06% | 17.64 | 18.00 | 168454 | 30029.73 | 5.20% |
| 2025-03-11 | 17.50 | 17.69 | -0.24 | -1.34% | 17.50 | 17.89 | 153381 | 27125.16 | 4.73% |
| 2025-03-10 | 18.58 | 17.93 | -0.65 | -3.50% | 17.70 | 18.58 | 263714 | 47325.29 | 8.14% |
| 2025-03-07 | 18.50 | 18.58 | 0.16 | 0.87% | 18.33 | 19.18 | 485737 | 91214.61 | 14.99% |
| 2025-03-06 | 17.39 | 18.42 | 1.13 | 6.54% | 17.39 | 18.44 | 344648 | 62149.84 | 10.63% |
| 2025-03-05 | 17.03 | 17.29 | 0.15 | 0.88% | 16.94 | 17.40 | 137200 | 23565.08 | 4.23% |
| 2025-03-04 | 16.76 | 17.14 | 0.22 | 1.30% | 16.56 | 17.25 | 128607 | 21963.76 | 3.97% |
| 2025-03-03 | 16.74 | 16.92 | 0.18 | 1.08% | 16.48 | 17.34 | 198810 | 33812.73 | 6.13% |
| 2025-02-28 | 17.40 | 16.74 | -1.11 | -6.22% | 16.65 | 17.77 | 261612 | 44787.88 | 8.07% |
| 2025-02-27 | 18.40 | 17.85 | -0.95 | -5.05% | 17.56 | 18.58 | 336851 | 60773.21 | 10.39% |
| 2025-02-26 | 18.42 | 18.80 | 0.38 | 2.06% | 17.94 | 18.88 | 432746 | 79858.79 | 13.35% |
| 2025-02-25 | 18.55 | 18.42 | -0.91 | -4.71% | 18.00 | 18.84 | 472845 | 86773.63 | 14.59% |
| 2025-02-24 | 19.00 | 19.33 | 0.34 | 1.79% | 18.61 | 20.37 | 841691 | 163477.20 | 25.97% |
| 2025-02-21 | 17.36 | 18.99 | 1.73 | 10.02% | 17.11 | 18.99 | 543686 | 99191.98 | 16.78% |
| 2025-02-20 | 17.60 | 17.26 | -0.44 | -2.49% | 17.14 | 17.65 | 267713 | 46402.01 | 8.26% |
| 2025-02-19 | 17.40 | 17.70 | 0.00 | 0.00% | 17.26 | 18.00 | 364714 | 64261.34 | 11.25% |
| 2025-02-18 | 18.59 | 17.70 | -0.44 | -2.43% | 17.59 | 18.99 | 516631 | 94966.73 | 15.94% |
| 2025-02-17 | 18.50 | 18.14 | 0.38 | 2.14% | 17.64 | 18.66 | 544840 | 98948.51 | 16.81% |
| 2025-02-14 | 17.18 | 17.76 | 0.59 | 3.44% | 17.11 | 17.93 | 496014 | 87429.49 | 15.30% |
| 2025-02-13 | 17.50 | 17.17 | -0.33 | -1.89% | 16.87 | 17.59 | 340172 | 58589.28 | 10.50% |
| 2025-02-12 | 17.27 | 17.50 | 0.20 | 1.16% | 17.20 | 17.80 | 398330 | 69966.13 | 12.29% |
| 2025-02-11 | 17.36 | 17.30 | -0.33 | -1.87% | 16.92 | 18.00 | 536129 | 93435.31 | 16.54% |
| 2025-02-10 | 17.49 | 17.63 | 0.62 | 3.64% | 17.29 | 18.09 | 730742 | 128888.02 | 22.55% |
| 2025-02-07 | 15.46 | 17.01 | 1.55 | 10.03% | 15.36 | 17.01 | 355734 | 59278.68 | 10.98% |
| 2025-02-06 | 15.19 | 15.46 | 0.18 | 1.18% | 15.04 | 15.48 | 143958 | 22089.04 | 4.44% |
| 2025-02-05 | 15.40 | 15.28 | 0.49 | 3.31% | 15.03 | 15.49 | 152312 | 23281.07 | 4.70% |
| 2025-01-27 | 15.28 | 14.79 | 0.21 | 1.44% | 14.71 | 15.36 | 120765 | 18043.79 | 3.73% |
| 2025-01-24 | 14.15 | 14.58 | 0.57 | 4.07% | 13.96 | 14.66 | 101559 | 14691.06 | 3.13% |
| 2025-01-23 | 14.23 | 14.01 | -0.09 | -0.64% | 14.01 | 14.49 | 50175 | 7170.27 | 1.55% |
| 2025-01-22 | 14.28 | 14.10 | -0.17 | -1.19% | 14.02 | 14.28 | 36936 | 5214.84 | 1.14% |
| 2025-01-21 | 14.44 | 14.27 | -0.06 | -0.42% | 14.09 | 14.60 | 57106 | 8162.00 | 1.76% |
| 2025-01-20 | 13.92 | 14.33 | 0.47 | 3.39% | 13.80 | 14.70 | 99313 | 14181.41 | 3.06% |
| 2025-01-17 | 13.87 | 13.86 | -0.06 | -0.43% | 13.85 | 14.04 | 40730 | 5676.12 | 1.26% |
| 2025-01-16 | 14.00 | 13.92 | 0.00 | 0.00% | 13.86 | 14.27 | 67193 | 9432.41 | 2.07% |
| 2025-01-15 | 13.90 | 13.92 | 0.03 | 0.22% | 13.75 | 13.98 | 53670 | 7448.71 | 1.66% |
| 2025-01-14 | 13.30 | 13.89 | 0.59 | 4.44% | 13.30 | 13.89 | 68349 | 9371.94 | 2.11% |
| 2025-01-13 | 13.03 | 13.30 | 0.06 | 0.45% | 12.81 | 13.41 | 41827 | 5512.15 | 1.29% |
| 2025-01-10 | 13.63 | 13.24 | -0.39 | -2.86% | 13.22 | 13.76 | 45262 | 6111.48 | 1.40% |
| 2025-01-09 | 13.24 | 13.63 | 0.23 | 1.72% | 13.24 | 13.94 | 61052 | 8319.91 | 1.88% |
| 2025-01-08 | 13.48 | 13.40 | -0.14 | -1.03% | 13.00 | 13.59 | 54344 | 7230.11 | 1.68% |
| 2025-01-07 | 13.26 | 13.54 | 0.37 | 2.81% | 13.23 | 13.54 | 49919 | 6676.55 | 1.54% |
| 2025-01-06 | 13.13 | 13.17 | -0.06 | -0.45% | 12.83 | 13.37 | 43935 | 5795.96 | 1.36% |
| 2025-01-03 | 13.81 | 13.23 | -0.54 | -3.92% | 13.19 | 13.90 | 66527 | 8961.80 | 2.05% |
| 2025-01-02 | 14.31 | 13.77 | -0.56 | -3.91% | 13.62 | 14.34 | 79706 | 11160.22 | 2.46% |
| 2024-12-31 | 15.06 | 14.33 | -0.71 | -4.72% | 14.32 | 15.19 | 87963 | 12873.25 | 2.71% |
| 2024-12-30 | 15.25 | 15.04 | -0.22 | -1.44% | 14.85 | 15.34 | 60041 | 9084.19 | 1.85% |
| 2024-12-27 | 14.96 | 15.26 | 0.30 | 2.01% | 14.88 | 15.61 | 96105 | 14735.27 | 2.97% |
| 2024-12-26 | 14.91 | 14.96 | 0.06 | 0.40% | 14.78 | 15.16 | 53877 | 8098.19 | 1.66% |
| 2024-12-25 | 15.20 | 14.90 | -0.27 | -1.78% | 14.61 | 15.28 | 88028 | 13104.88 | 2.72% |
| 2024-12-24 | 15.10 | 15.17 | 0.06 | 0.40% | 15.01 | 15.55 | 75151 | 11414.56 | 2.32% |
| 2024-12-23 | 16.02 | 15.11 | -0.94 | -5.86% | 15.09 | 16.02 | 108788 | 16771.18 | 3.36% |
| 2024-12-20 | 15.83 | 16.05 | 0.14 | 0.88% | 15.62 | 16.20 | 87507 | 13992.30 | 2.70% |
| 2024-12-19 | 15.25 | 15.91 | 0.42 | 2.71% | 15.22 | 15.98 | 92325 | 14470.46 | 2.85% |
| 2024-12-18 | 15.32 | 15.49 | 0.23 | 1.51% | 15.10 | 15.55 | 63017 | 9711.45 | 1.94% |
| 2024-12-17 | 15.71 | 15.26 | -0.45 | -2.86% | 15.20 | 15.71 | 78513 | 12082.59 | 2.42% |
| 2024-12-16 | 15.99 | 15.71 | -0.24 | -1.50% | 15.57 | 16.09 | 89205 | 14053.77 | 2.75% |
| 2024-12-13 | 16.28 | 15.95 | -0.53 | -3.22% | 15.91 | 16.49 | 115463 | 18696.98 | 3.56% |
| 2024-12-12 | 16.61 | 16.48 | -0.12 | -0.72% | 16.30 | 16.79 | 143636 | 23671.10 | 4.43% |
| 2024-12-11 | 16.30 | 16.60 | 0.43 | 2.66% | 16.10 | 16.60 | 149254 | 24377.38 | 4.61% |
| 2024-12-10 | 16.62 | 16.17 | 0.13 | 0.81% | 16.15 | 16.62 | 134178 | 21932.61 | 4.14% |
| 2024-12-09 | 16.20 | 16.04 | -0.14 | -0.87% | 15.89 | 16.37 | 117142 | 18920.61 | 3.61% |
| 2024-12-06 | 15.96 | 16.18 | 0.44 | 2.80% | 15.74 | 16.20 | 142751 | 22871.71 | 4.40% |
| 2024-12-05 | 15.70 | 15.74 | -0.02 | -0.13% | 15.60 | 15.97 | 87872 | 13884.35 | 2.71% |
| 2024-12-04 | 16.00 | 15.76 | -0.38 | -2.35% | 15.65 | 16.29 | 149058 | 23707.25 | 4.60% |
浪潮软件(600756)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。
