| 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 | 14.90 | 14.66 | -0.30 | -2.01% | 14.54 | 14.95 | 118773 | 17445.46 | 3.66% |
| 2025-05-20 | 14.50 | 14.96 | 0.46 | 3.17% | 14.31 | 15.17 | 214624 | 31911.99 | 6.62% |
| 2025-05-19 | 14.37 | 14.50 | 0.41 | 2.91% | 14.08 | 14.66 | 141211 | 20397.15 | 4.36% |
| 2025-05-16 | 14.10 | 14.09 | -0.07 | -0.49% | 14.00 | 14.25 | 49681 | 7029.96 | 1.53% |
| 2025-05-15 | 14.63 | 14.16 | -0.46 | -3.15% | 14.14 | 14.63 | 86958 | 12409.81 | 2.68% |
| 2025-05-14 | 14.54 | 14.62 | 0.05 | 0.34% | 14.45 | 14.73 | 68980 | 10059.11 | 2.13% |
| 2025-05-13 | 14.80 | 14.57 | -0.13 | -0.88% | 14.52 | 14.89 | 76558 | 11244.88 | 2.36% |
| 2025-05-12 | 14.48 | 14.70 | 0.32 | 2.23% | 14.41 | 14.70 | 81872 | 11912.85 | 2.53% |
| 2025-05-09 | 14.83 | 14.38 | -0.45 | -3.03% | 14.37 | 14.83 | 94908 | 13731.97 | 2.93% |
| 2025-05-08 | 14.56 | 14.83 | 0.26 | 1.78% | 14.50 | 15.04 | 120570 | 17812.87 | 3.72% |
| 2025-05-07 | 14.86 | 14.57 | -0.04 | -0.27% | 14.44 | 14.92 | 116113 | 17007.28 | 3.58% |
| 2025-05-06 | 14.24 | 14.61 | 0.58 | 4.13% | 14.19 | 14.62 | 135442 | 19636.01 | 4.18% |
| 2025-04-30 | 14.03 | 14.03 | -0.29 | -2.03% | 13.55 | 14.17 | 149150 | 20805.62 | 4.60% |
| 2025-04-29 | 14.12 | 14.32 | 0.15 | 1.06% | 14.01 | 14.38 | 53331 | 7627.54 | 1.65% |
| 2025-04-28 | 14.29 | 14.17 | -0.12 | -0.84% | 14.12 | 14.47 | 53059 | 7565.17 | 1.64% |
| 2025-04-25 | 14.17 | 14.29 | 0.12 | 0.85% | 14.14 | 14.47 | 54792 | 7845.66 | 1.69% |
| 2025-04-24 | 14.50 | 14.17 | -0.37 | -2.54% | 14.08 | 14.50 | 69613 | 9914.29 | 2.15% |
| 2025-04-23 | 14.54 | 14.54 | 0.08 | 0.55% | 14.40 | 14.68 | 76199 | 11077.94 | 2.35% |
| 2025-04-22 | 14.49 | 14.46 | -0.02 | -0.14% | 14.32 | 14.57 | 83952 | 12118.38 | 2.59% |
| 2025-04-21 | 14.12 | 14.48 | 0.32 | 2.26% | 13.96 | 14.52 | 74466 | 10714.25 | 2.30% |
| 2025-04-18 | 14.16 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 46531 | 6588.71 | 1.44% |
| 2025-04-17 | 14.00 | 14.21 | 0.13 | 0.92% | 13.90 | 14.42 | 62011 | 8840.77 | 1.91% |
| 2025-04-16 | 14.31 | 14.08 | -0.29 | -2.02% | 13.83 | 14.35 | 74991 | 10562.26 | 2.31% |
| 2025-04-15 | 14.28 | 14.37 | 0.11 | 0.77% | 14.14 | 14.50 | 91583 | 13124.76 | 2.83% |
| 2025-04-14 | 14.38 | 14.26 | 0.07 | 0.49% | 14.18 | 14.50 | 94139 | 13488.85 | 2.90% |
| 2025-04-11 | 13.91 | 14.19 | 0.23 | 1.65% | 13.77 | 14.39 | 116677 | 16586.91 | 3.60% |
| 2025-04-10 | 14.11 | 13.96 | 0.21 | 1.53% | 13.90 | 14.30 | 128356 | 18083.05 | 3.96% |
| 2025-04-09 | 12.90 | 13.75 | 0.53 | 4.01% | 12.18 | 13.86 | 174980 | 23152.20 | 5.40% |
| 2025-04-08 | 13.20 | 13.22 | -0.84 | -5.97% | 12.70 | 13.79 | 204755 | 26958.50 | 6.32% |
| 2025-04-07 | 14.06 | 14.06 | -1.56 | -9.99% | 14.06 | 14.49 | 62090 | 8754.36 | 1.92% |
| 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% |
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。
