| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.20 | 3.24 | 0.04 | 1.25% | 3.17 | 3.40 | 321706 | 10554.44 | 4.09% |
| 2025-12-11 | 3.36 | 3.20 | -0.08 | -2.44% | 3.20 | 3.40 | 240434 | 7833.43 | 3.05% |
| 2025-12-10 | 3.31 | 3.28 | -0.03 | -0.91% | 3.22 | 3.34 | 146273 | 4791.14 | 1.86% |
| 2025-12-09 | 3.36 | 3.31 | -0.05 | -1.49% | 3.28 | 3.37 | 156335 | 5185.65 | 1.99% |
| 2025-12-08 | 3.43 | 3.36 | -0.06 | -1.75% | 3.34 | 3.45 | 177361 | 6002.51 | 2.25% |
| 2025-12-05 | 3.31 | 3.42 | 0.10 | 3.01% | 3.30 | 3.43 | 206745 | 6957.59 | 2.63% |
| 2025-12-04 | 3.48 | 3.32 | -0.16 | -4.60% | 3.31 | 3.48 | 219717 | 7413.62 | 2.79% |
| 2025-12-03 | 3.49 | 3.48 | 0.00 | 0.00% | 3.38 | 3.50 | 207601 | 7145.68 | 2.64% |
| 2025-12-02 | 3.41 | 3.48 | 0.05 | 1.46% | 3.38 | 3.50 | 185933 | 6415.90 | 2.36% |
| 2025-12-01 | 3.49 | 3.43 | -0.04 | -1.15% | 3.40 | 3.51 | 188044 | 6478.21 | 2.39% |
| 2025-11-28 | 3.37 | 3.47 | 0.10 | 2.97% | 3.33 | 3.48 | 180882 | 6171.85 | 2.30% |
| 2025-11-27 | 3.34 | 3.37 | 0.02 | 0.60% | 3.27 | 3.39 | 176167 | 5878.33 | 2.24% |
| 2025-11-26 | 3.43 | 3.35 | -0.04 | -1.18% | 3.30 | 3.45 | 216383 | 7318.88 | 2.75% |
| 2025-11-25 | 3.29 | 3.39 | 0.10 | 3.04% | 3.27 | 3.44 | 246923 | 8346.76 | 3.14% |
| 2025-11-24 | 3.24 | 3.29 | 0.08 | 2.49% | 3.20 | 3.31 | 248982 | 8103.60 | 3.16% |
| 2025-11-21 | 3.50 | 3.21 | -0.34 | -9.58% | 3.20 | 3.52 | 482727 | 15926.41 | 6.13% |
| 2025-11-20 | 3.60 | 3.55 | -0.03 | -0.84% | 3.47 | 3.62 | 267991 | 9473.42 | 3.41% |
| 2025-11-19 | 3.70 | 3.58 | -0.15 | -4.02% | 3.55 | 3.74 | 320207 | 11545.93 | 4.07% |
| 2025-11-18 | 3.85 | 3.73 | -0.12 | -3.12% | 3.68 | 3.86 | 394455 | 14751.88 | 5.01% |
| 2025-11-17 | 3.86 | 3.85 | 0.03 | 0.79% | 3.78 | 3.95 | 661389 | 25591.30 | 8.40% |
| 2025-11-14 | 3.90 | 3.82 | -0.06 | -1.55% | 3.82 | 4.00 | 1152268 | 44860.36 | 14.64% |
| 2025-11-13 | 3.65 | 3.88 | 0.35 | 9.92% | 3.60 | 3.88 | 561889 | 21594.18 | 7.14% |
| 2025-11-12 | 3.46 | 3.53 | 0.05 | 1.44% | 3.44 | 3.65 | 404324 | 14291.94 | 5.14% |
| 2025-11-11 | 3.53 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 146086 | 5099.65 | 1.86% |
| 2025-11-10 | 3.44 | 3.53 | 0.07 | 2.02% | 3.40 | 3.53 | 214748 | 7485.46 | 2.73% |
| 2025-11-07 | 3.47 | 3.46 | -0.02 | -0.57% | 3.42 | 3.49 | 198557 | 6850.12 | 2.52% |
| 2025-11-06 | 3.58 | 3.48 | -0.11 | -3.06% | 3.45 | 3.60 | 328797 | 11493.88 | 4.18% |
| 2025-11-05 | 3.38 | 3.59 | 0.19 | 5.59% | 3.36 | 3.68 | 574763 | 20311.52 | 7.30% |
| 2025-11-04 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.41 | 215184 | 7273.13 | 2.73% |
| 2025-11-03 | 3.27 | 3.36 | 0.08 | 2.44% | 3.27 | 3.37 | 202474 | 6747.17 | 2.57% |
| 2025-10-31 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 148124 | 4844.22 | 1.88% |
| 2025-10-30 | 3.21 | 3.25 | 0.03 | 0.93% | 3.17 | 3.27 | 158281 | 5109.01 | 2.01% |
| 2025-10-29 | 3.26 | 3.22 | -0.04 | -1.23% | 3.16 | 3.26 | 145550 | 4665.25 | 1.85% |
| 2025-10-28 | 3.26 | 3.26 | 0.01 | 0.31% | 3.24 | 3.29 | 139042 | 4539.96 | 1.77% |
| 2025-10-27 | 3.29 | 3.25 | -0.04 | -1.22% | 3.21 | 3.30 | 234169 | 7623.96 | 2.98% |
| 2025-10-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.23 | 3.36 | 299438 | 9851.95 | 3.80% |
| 2025-10-23 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.49 | 465150 | 15437.23 | 5.91% |
| 2025-10-22 | 3.15 | 3.26 | 0.10 | 3.16% | 3.14 | 3.28 | 262957 | 8499.91 | 3.34% |
| 2025-10-21 | 3.07 | 3.16 | 0.09 | 2.93% | 3.06 | 3.16 | 229674 | 7178.23 | 2.92% |
| 2025-10-20 | 3.09 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 118245 | 3633.21 | 1.50% |
| 2025-10-17 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.12 | 134737 | 4144.09 | 1.71% |
| 2025-10-16 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.12 | 124398 | 3846.59 | 1.58% |
| 2025-10-15 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 102423 | 3166.24 | 1.30% |
| 2025-10-14 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.15 | 173008 | 5368.99 | 2.20% |
| 2025-10-13 | 3.01 | 3.08 | 0.00 | 0.00% | 2.98 | 3.09 | 135465 | 4125.64 | 1.72% |
| 2025-10-10 | 3.05 | 3.08 | 0.04 | 1.32% | 3.02 | 3.11 | 182814 | 5636.28 | 2.32% |
| 2025-10-09 | 3.06 | 3.04 | -0.04 | -1.30% | 3.00 | 3.09 | 203498 | 6160.62 | 2.59% |
| 2025-09-30 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 127374 | 3918.37 | 1.62% |
| 2025-09-29 | 3.02 | 3.09 | 0.07 | 2.32% | 2.97 | 3.09 | 208285 | 6344.78 | 2.65% |
| 2025-09-26 | 3.00 | 3.02 | 0.02 | 0.67% | 2.95 | 3.11 | 258384 | 7896.82 | 3.28% |
| 2025-09-25 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 213286 | 6411.40 | 2.71% |
| 2025-09-24 | 2.99 | 3.03 | 0.06 | 2.02% | 2.92 | 3.09 | 286235 | 8638.37 | 3.64% |
| 2025-09-23 | 3.10 | 2.97 | -0.14 | -4.50% | 2.91 | 3.11 | 391138 | 11653.63 | 4.97% |
| 2025-09-22 | 3.16 | 3.11 | -0.04 | -1.27% | 3.09 | 3.16 | 247115 | 7692.48 | 3.14% |
| 2025-09-19 | 3.30 | 3.15 | -0.11 | -3.37% | 3.11 | 3.32 | 504722 | 15975.23 | 6.41% |
| 2025-09-18 | 3.39 | 3.26 | -0.14 | -4.12% | 3.23 | 3.43 | 356162 | 11871.53 | 4.53% |
| 2025-09-17 | 3.46 | 3.40 | -0.04 | -1.16% | 3.37 | 3.46 | 231444 | 7865.82 | 2.94% |
| 2025-09-16 | 3.45 | 3.44 | 0.01 | 0.29% | 3.42 | 3.49 | 313888 | 10836.99 | 3.99% |
| 2025-09-15 | 3.40 | 3.43 | 0.02 | 0.59% | 3.33 | 3.43 | 274284 | 9264.72 | 3.49% |
| 2025-09-12 | 3.43 | 3.41 | 0.01 | 0.29% | 3.40 | 3.45 | 303238 | 10376.48 | 3.85% |
| 2025-09-11 | 3.42 | 3.40 | -0.02 | -0.58% | 3.34 | 3.43 | 292610 | 9893.34 | 3.72% |
| 2025-09-10 | 3.29 | 3.42 | 0.10 | 3.01% | 3.28 | 3.43 | 537496 | 18192.60 | 6.83% |
| 2025-09-09 | 3.26 | 3.32 | 0.05 | 1.53% | 3.25 | 3.38 | 331623 | 11056.81 | 4.21% |
| 2025-09-08 | 3.20 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 221133 | 7155.41 | 2.81% |
| 2025-09-05 | 3.17 | 3.19 | 0.03 | 0.95% | 3.11 | 3.20 | 226629 | 7171.00 | 2.88% |
| 2025-09-04 | 3.15 | 3.16 | 0.02 | 0.64% | 3.12 | 3.21 | 252470 | 8004.24 | 3.21% |
| 2025-09-03 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.20 | 179532 | 5665.86 | 2.28% |
| 2025-09-02 | 3.17 | 3.18 | 0.02 | 0.63% | 3.13 | 3.20 | 274327 | 8672.75 | 3.49% |
| 2025-09-01 | 3.11 | 3.16 | 0.05 | 1.61% | 3.08 | 3.19 | 257478 | 8106.31 | 3.27% |
| 2025-08-29 | 3.24 | 3.11 | -0.16 | -4.89% | 3.10 | 3.25 | 335388 | 10552.46 | 4.26% |
| 2025-08-28 | 3.23 | 3.27 | 0.02 | 0.62% | 3.13 | 3.29 | 371184 | 11907.56 | 4.72% |
| 2025-08-27 | 3.36 | 3.25 | -0.11 | -3.27% | 3.24 | 3.37 | 279684 | 9251.13 | 3.55% |
| 2025-08-26 | 3.32 | 3.36 | 0.04 | 1.20% | 3.27 | 3.37 | 322100 | 10765.98 | 4.09% |
| 2025-08-25 | 3.30 | 3.32 | 0.03 | 0.91% | 3.25 | 3.36 | 322411 | 10640.33 | 4.10% |
| 2025-08-22 | 3.36 | 3.29 | -0.08 | -2.37% | 3.25 | 3.36 | 318695 | 10496.38 | 4.05% |
| 2025-08-21 | 3.34 | 3.37 | 0.03 | 0.90% | 3.30 | 3.38 | 269490 | 9011.54 | 3.42% |
| 2025-08-20 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.38 | 306641 | 10190.03 | 3.90% |
| 2025-08-19 | 3.25 | 3.33 | 0.09 | 2.78% | 3.23 | 3.43 | 511051 | 17076.87 | 6.49% |
| 2025-08-18 | 3.22 | 3.24 | 0.02 | 0.62% | 3.20 | 3.28 | 278740 | 9053.65 | 3.54% |
| 2025-08-15 | 3.20 | 3.22 | 0.03 | 0.94% | 3.18 | 3.25 | 239932 | 7679.56 | 3.05% |
济高发展(600807)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。
