| 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 | 17.30 | 17.49 | 0.37 | 2.16% | 17.22 | 17.52 | 111569 | 19401.12 | 3.44% |
| 2026-02-02 | 17.20 | 17.12 | -0.50 | -2.84% | 17.11 | 17.60 | 124418 | 21602.52 | 3.84% |
| 2026-01-30 | 17.54 | 17.62 | 0.02 | 0.11% | 17.20 | 18.06 | 198074 | 34880.99 | 6.11% |
| 2026-01-29 | 17.80 | 17.60 | -0.19 | -1.07% | 17.34 | 18.31 | 188372 | 33742.67 | 5.81% |
| 2026-01-28 | 18.00 | 17.79 | -0.27 | -1.50% | 17.74 | 18.33 | 131028 | 23570.91 | 4.04% |
| 2026-01-27 | 18.13 | 18.06 | -0.07 | -0.39% | 17.62 | 18.30 | 137755 | 24655.42 | 4.25% |
| 2026-01-26 | 18.81 | 18.13 | -0.65 | -3.46% | 17.86 | 18.81 | 223322 | 40712.67 | 6.89% |
| 2026-01-23 | 18.79 | 18.78 | -0.01 | -0.05% | 18.56 | 18.89 | 182172 | 34163.29 | 5.62% |
| 2026-01-22 | 18.44 | 18.79 | 0.39 | 2.12% | 18.44 | 18.97 | 191905 | 35973.76 | 5.92% |
| 2026-01-21 | 18.21 | 18.40 | 0.07 | 0.38% | 18.14 | 18.70 | 145286 | 26816.46 | 4.48% |
| 2026-01-20 | 18.96 | 18.33 | -0.55 | -2.91% | 18.13 | 19.06 | 223490 | 41351.21 | 6.90% |
| 2026-01-19 | 18.95 | 18.88 | -0.22 | -1.15% | 18.68 | 19.10 | 172575 | 32563.95 | 5.32% |
| 2026-01-16 | 19.80 | 19.10 | -0.71 | -3.58% | 18.90 | 19.81 | 301208 | 57899.03 | 9.29% |
| 2026-01-15 | 20.28 | 19.81 | -0.37 | -1.83% | 19.52 | 20.45 | 328065 | 65194.04 | 10.12% |
| 2026-01-14 | 19.88 | 20.18 | 0.25 | 1.25% | 19.88 | 20.84 | 579897 | 118146.91 | 17.89% |
| 2026-01-13 | 21.39 | 19.93 | -1.08 | -5.14% | 19.84 | 21.48 | 519045 | 106536.61 | 16.02% |
| 2026-01-12 | 20.12 | 21.01 | 1.21 | 6.11% | 19.65 | 21.49 | 598912 | 123531.20 | 18.48% |
| 2026-01-09 | 19.01 | 19.80 | 0.65 | 3.39% | 19.01 | 19.99 | 465448 | 90740.72 | 14.36% |
| 2026-01-08 | 18.60 | 19.15 | 0.60 | 3.23% | 18.52 | 19.46 | 412400 | 78631.05 | 12.72% |
| 2026-01-07 | 18.60 | 18.55 | -0.14 | -0.75% | 18.49 | 18.88 | 241701 | 45036.27 | 7.46% |
| 2026-01-06 | 18.82 | 18.69 | -0.13 | -0.69% | 18.50 | 18.83 | 315818 | 58854.34 | 9.74% |
| 2026-01-05 | 18.47 | 18.82 | 0.40 | 2.17% | 18.26 | 18.94 | 404768 | 75716.02 | 12.49% |
| 2025-12-31 | 17.72 | 18.42 | 0.66 | 3.72% | 17.71 | 19.00 | 475915 | 87753.12 | 14.68% |
| 2025-12-30 | 17.58 | 17.76 | 0.07 | 0.40% | 17.58 | 17.98 | 174744 | 31127.32 | 5.39% |
| 2025-12-29 | 17.93 | 17.69 | -0.23 | -1.28% | 17.61 | 17.96 | 174775 | 30981.55 | 5.39% |
| 2025-12-26 | 17.65 | 17.92 | 0.30 | 1.70% | 17.51 | 18.11 | 293408 | 52386.99 | 9.05% |
| 2025-12-25 | 17.40 | 17.62 | 0.17 | 0.97% | 17.37 | 17.75 | 166144 | 29232.22 | 5.13% |
| 2025-12-24 | 17.23 | 17.45 | 0.20 | 1.16% | 17.16 | 17.49 | 140882 | 24507.01 | 4.35% |
| 2025-12-23 | 17.48 | 17.25 | -0.15 | -0.86% | 17.10 | 17.58 | 164597 | 28439.97 | 5.08% |
| 2025-12-22 | 17.37 | 17.40 | 0.03 | 0.17% | 17.35 | 17.58 | 172519 | 30070.29 | 5.32% |
| 2025-12-19 | 17.32 | 17.37 | 0.12 | 0.70% | 17.20 | 17.45 | 131528 | 22829.63 | 4.06% |
| 2025-12-18 | 17.27 | 17.25 | -0.15 | -0.86% | 17.09 | 17.55 | 136617 | 23706.00 | 4.22% |
| 2025-12-17 | 17.20 | 17.40 | 0.18 | 1.05% | 17.00 | 17.44 | 166244 | 28639.20 | 5.13% |
| 2025-12-16 | 17.84 | 17.22 | -0.63 | -3.53% | 17.10 | 17.87 | 196979 | 34194.13 | 6.08% |
| 2025-12-15 | 17.85 | 17.85 | -0.25 | -1.38% | 17.74 | 18.05 | 148026 | 26467.76 | 4.57% |
| 2025-12-12 | 18.40 | 18.10 | -0.30 | -1.63% | 17.96 | 18.40 | 207403 | 37608.62 | 6.40% |
| 2025-12-11 | 18.90 | 18.40 | -0.42 | -2.23% | 18.24 | 18.93 | 219538 | 40478.43 | 6.77% |
| 2025-12-10 | 18.86 | 18.82 | -0.14 | -0.74% | 18.60 | 19.03 | 226152 | 42453.62 | 6.98% |
| 2025-12-09 | 19.36 | 18.96 | -0.62 | -3.17% | 18.89 | 19.47 | 357173 | 68277.22 | 11.02% |
| 2025-12-08 | 19.41 | 19.58 | 0.36 | 1.87% | 19.15 | 19.85 | 370534 | 72261.19 | 11.43% |
| 2025-12-05 | 18.85 | 19.22 | 0.32 | 1.69% | 18.61 | 19.41 | 431966 | 82654.46 | 13.33% |
| 2025-12-04 | 19.90 | 18.90 | -1.80 | -8.70% | 18.87 | 20.00 | 618075 | 118780.05 | 19.07% |
| 2025-12-03 | 22.58 | 20.70 | -2.30 | -10.00% | 20.70 | 22.70 | 668879 | 141432.73 | 20.64% |
| 2025-12-02 | 22.88 | 23.00 | 0.16 | 0.70% | 22.07 | 23.56 | 668122 | 153208.47 | 20.61% |
| 2025-12-01 | 23.70 | 22.84 | -1.46 | -6.01% | 22.55 | 24.14 | 722443 | 166550.05 | 22.29% |
| 2025-11-28 | 23.95 | 24.30 | -0.04 | -0.16% | 22.99 | 24.83 | 793398 | 187739.09 | 24.48% |
| 2025-11-27 | 23.50 | 24.34 | 1.14 | 4.91% | 23.29 | 25.25 | 997449 | 242155.72 | 30.78% |
| 2025-11-26 | 23.37 | 23.20 | -0.17 | -0.73% | 23.15 | 25.51 | 1069635 | 259009.38 | 33.00% |
| 2025-11-25 | 22.05 | 23.37 | 0.78 | 3.45% | 22.05 | 24.26 | 1060983 | 248660.33 | 32.74% |
| 2025-11-24 | 23.22 | 22.59 | -1.43 | -5.95% | 21.62 | 23.80 | 1243808 | 276982.09 | 38.38% |
| 2025-11-21 | 22.00 | 24.02 | 1.52 | 6.76% | 22.00 | 24.75 | 1497281 | 354033.16 | 46.20% |
| 2025-11-20 | 25.50 | 22.50 | -1.33 | -5.58% | 22.00 | 26.21 | 1481972 | 364063.78 | 45.73% |
| 2025-11-19 | 23.83 | 23.83 | 2.17 | 10.02% | 23.83 | 23.83 | 53181 | 12673.04 | 1.64% |
| 2025-11-18 | 21.66 | 21.66 | 1.97 | 10.01% | 21.66 | 21.66 | 84017 | 18198.04 | 2.59% |
| 2025-11-17 | 17.88 | 19.69 | 1.79 | 10.00% | 17.88 | 19.69 | 343215 | 66788.27 | 10.59% |
| 2025-11-14 | 18.63 | 17.90 | -1.05 | -5.54% | 17.90 | 18.86 | 287850 | 52749.76 | 8.88% |
| 2025-11-13 | 18.09 | 18.95 | 0.53 | 2.88% | 17.41 | 18.95 | 355623 | 65298.87 | 10.97% |
| 2025-11-12 | 18.32 | 18.42 | -0.22 | -1.18% | 18.10 | 19.07 | 326316 | 60588.43 | 10.07% |
| 2025-11-11 | 18.13 | 18.64 | 0.29 | 1.58% | 17.73 | 18.87 | 418550 | 76889.62 | 12.91% |
| 2025-11-10 | 18.00 | 18.35 | 0.24 | 1.33% | 17.72 | 18.48 | 399540 | 72394.28 | 12.33% |
| 2025-11-07 | 18.59 | 18.11 | -0.81 | -4.28% | 18.07 | 18.92 | 442653 | 80919.62 | 13.66% |
| 2025-11-06 | 18.86 | 18.92 | -0.54 | -2.77% | 18.29 | 19.40 | 678887 | 127754.71 | 20.95% |
| 2025-11-05 | 17.26 | 19.46 | 1.77 | 10.01% | 17.25 | 19.46 | 734797 | 137604.77 | 22.67% |
| 2025-11-04 | 16.80 | 17.69 | 0.78 | 4.61% | 16.60 | 18.29 | 483031 | 84946.16 | 14.90% |
| 2025-11-03 | 16.85 | 16.91 | 0.01 | 0.06% | 16.70 | 17.10 | 258342 | 43519.80 | 7.97% |
| 2025-10-31 | 16.25 | 16.90 | 0.37 | 2.24% | 16.00 | 17.50 | 444924 | 74936.95 | 13.73% |
| 2025-10-30 | 16.10 | 16.53 | 0.37 | 2.29% | 15.86 | 16.55 | 240275 | 39025.59 | 7.41% |
| 2025-10-29 | 16.03 | 16.16 | -0.11 | -0.68% | 15.91 | 16.40 | 142447 | 23005.02 | 4.40% |
| 2025-10-28 | 16.18 | 16.27 | 0.09 | 0.56% | 16.06 | 16.55 | 211111 | 34530.27 | 6.51% |
| 2025-10-27 | 16.29 | 16.18 | -0.17 | -1.04% | 16.00 | 16.33 | 158659 | 25619.22 | 4.90% |
| 2025-10-24 | 16.25 | 16.35 | -0.01 | -0.06% | 16.18 | 16.59 | 231045 | 37800.14 | 7.13% |
| 2025-10-23 | 15.78 | 16.36 | 0.68 | 4.34% | 15.66 | 16.90 | 283160 | 46007.50 | 8.74% |
| 2025-10-22 | 15.82 | 15.68 | -0.25 | -1.57% | 15.57 | 15.84 | 105032 | 16469.76 | 3.24% |
| 2025-10-21 | 15.87 | 15.93 | 0.03 | 0.19% | 15.66 | 16.08 | 135566 | 21560.16 | 4.18% |
| 2025-10-20 | 16.48 | 15.90 | -0.29 | -1.79% | 15.71 | 16.48 | 171816 | 27489.38 | 5.30% |
| 2025-10-17 | 16.14 | 16.19 | -0.22 | -1.34% | 15.90 | 16.47 | 243982 | 39406.56 | 7.53% |
| 2025-10-16 | 15.80 | 16.41 | 0.42 | 2.63% | 15.68 | 16.66 | 339588 | 54915.64 | 10.48% |
| 2025-10-15 | 15.34 | 15.99 | 0.66 | 4.31% | 15.10 | 16.22 | 284461 | 45334.86 | 8.78% |
| 2025-10-14 | 15.64 | 15.33 | -0.33 | -2.11% | 15.20 | 15.64 | 114816 | 17718.96 | 3.54% |
| 2025-10-13 | 14.89 | 15.66 | 0.46 | 3.03% | 14.72 | 16.13 | 193025 | 30207.44 | 5.96% |
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。
