| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 24.89 | 24.75 | 0.01 | 0.04% | 24.39 | 24.89 | 183324 | 45205.13 | 0.86% |
| 2025-07-31 | 24.90 | 24.74 | -0.12 | -0.48% | 24.57 | 25.13 | 200309 | 49836.31 | 0.94% |
| 2025-07-30 | 25.39 | 24.86 | -0.53 | -2.09% | 24.74 | 25.44 | 237399 | 59511.11 | 1.11% |
| 2025-07-29 | 25.45 | 25.39 | -0.21 | -0.82% | 25.05 | 25.63 | 243335 | 61477.95 | 1.14% |
| 2025-07-28 | 26.26 | 25.60 | -0.30 | -1.16% | 25.55 | 26.29 | 318766 | 82142.19 | 1.49% |
| 2025-07-25 | 25.28 | 25.90 | 0.78 | 3.11% | 25.14 | 25.90 | 420811 | 107882.23 | 1.97% |
| 2025-07-24 | 24.78 | 25.12 | 0.31 | 1.25% | 24.78 | 25.27 | 192711 | 48302.86 | 0.90% |
| 2025-07-23 | 24.97 | 24.81 | -0.13 | -0.52% | 24.74 | 25.24 | 262118 | 65515.94 | 1.23% |
| 2025-07-22 | 24.56 | 24.94 | 0.39 | 1.59% | 24.28 | 25.35 | 350597 | 87036.71 | 1.64% |
| 2025-07-21 | 24.43 | 24.55 | 0.06 | 0.24% | 24.33 | 24.55 | 149900 | 36611.46 | 0.70% |
| 2025-07-18 | 24.45 | 24.49 | 0.07 | 0.29% | 24.37 | 24.68 | 179116 | 43891.71 | 0.84% |
| 2025-07-17 | 24.23 | 24.42 | 0.02 | 0.08% | 24.15 | 24.45 | 176279 | 42879.36 | 0.83% |
| 2025-07-16 | 24.49 | 24.40 | 0.02 | 0.08% | 24.27 | 24.57 | 257878 | 62928.91 | 1.21% |
| 2025-07-15 | 23.69 | 24.38 | 0.62 | 2.61% | 23.67 | 24.39 | 352069 | 84786.80 | 1.65% |
| 2025-07-14 | 24.05 | 23.76 | -0.09 | -0.38% | 23.70 | 24.06 | 175972 | 41945.28 | 0.82% |
| 2025-07-11 | 23.46 | 23.85 | 0.43 | 1.84% | 23.38 | 23.98 | 257124 | 61145.97 | 1.21% |
| 2025-07-10 | 23.63 | 23.42 | -0.15 | -0.64% | 23.35 | 23.63 | 149707 | 35131.57 | 0.70% |
| 2025-07-09 | 23.83 | 23.57 | -0.24 | -1.01% | 23.53 | 23.85 | 151453 | 35883.07 | 0.71% |
| 2025-07-08 | 23.44 | 23.81 | 0.36 | 1.54% | 23.35 | 23.83 | 185868 | 44006.55 | 0.87% |
| 2025-07-07 | 23.50 | 23.45 | -0.12 | -0.51% | 23.31 | 23.57 | 122691 | 28721.41 | 0.58% |
| 2025-07-04 | 23.21 | 23.57 | 0.44 | 1.90% | 23.06 | 24.05 | 385682 | 91576.84 | 1.81% |
| 2025-07-03 | 22.97 | 23.13 | 0.15 | 0.65% | 22.96 | 23.32 | 135332 | 31361.40 | 0.63% |
| 2025-07-02 | 23.35 | 22.98 | -0.42 | -1.79% | 22.91 | 23.35 | 180011 | 41397.81 | 0.84% |
| 2025-07-01 | 23.63 | 23.40 | -0.22 | -0.93% | 23.32 | 23.66 | 132538 | 31051.76 | 0.62% |
| 2025-06-30 | 23.55 | 23.62 | 0.22 | 0.94% | 23.45 | 23.63 | 131614 | 31010.36 | 0.62% |
| 2025-06-27 | 23.52 | 23.40 | -0.12 | -0.51% | 23.39 | 23.73 | 152427 | 35854.07 | 0.71% |
| 2025-06-26 | 23.67 | 23.52 | -0.14 | -0.59% | 23.51 | 23.86 | 172205 | 40776.19 | 0.81% |
| 2025-06-25 | 23.32 | 23.66 | 0.34 | 1.46% | 23.23 | 23.69 | 179862 | 42229.68 | 0.84% |
| 2025-06-24 | 22.98 | 23.32 | 0.41 | 1.79% | 22.93 | 23.36 | 171023 | 39748.32 | 0.80% |
| 2025-06-23 | 22.60 | 22.91 | 0.01 | 0.04% | 22.53 | 22.99 | 125324 | 28573.30 | 0.59% |
| 2025-06-20 | 23.25 | 22.90 | -0.38 | -1.63% | 22.66 | 23.34 | 183301 | 41948.44 | 0.86% |
| 2025-06-19 | 23.65 | 23.28 | -0.39 | -1.65% | 23.26 | 23.75 | 104704 | 24599.58 | 0.49% |
| 2025-06-18 | 23.87 | 23.67 | -0.25 | -1.05% | 23.56 | 23.88 | 107778 | 25531.33 | 0.51% |
| 2025-06-17 | 23.80 | 23.92 | 0.12 | 0.50% | 23.70 | 23.93 | 110512 | 26273.16 | 0.52% |
| 2025-06-16 | 23.80 | 23.80 | -0.20 | -0.83% | 23.69 | 24.00 | 121216 | 28845.86 | 0.57% |
| 2025-06-13 | 24.39 | 24.00 | -0.47 | -1.92% | 23.88 | 24.42 | 161665 | 38861.04 | 0.76% |
| 2025-06-12 | 24.73 | 24.47 | -0.29 | -1.17% | 24.40 | 24.73 | 145898 | 35750.47 | 0.68% |
| 2025-06-11 | 24.79 | 24.76 | -0.02 | -0.08% | 24.64 | 24.91 | 93635 | 23198.51 | 0.44% |
| 2025-06-10 | 25.21 | 24.78 | -0.41 | -1.63% | 24.64 | 25.26 | 146773 | 36504.32 | 0.69% |
| 2025-06-09 | 25.05 | 25.19 | 0.17 | 0.68% | 25.02 | 25.26 | 109924 | 27640.12 | 0.52% |
| 2025-06-06 | 25.20 | 25.02 | -0.06 | -0.24% | 24.92 | 25.21 | 115966 | 29000.81 | 0.54% |
| 2025-06-05 | 25.32 | 25.68 | 0.45 | 1.78% | 25.28 | 25.71 | 175893 | 44941.54 | 0.82% |
| 2025-06-04 | 25.20 | 25.23 | 0.10 | 0.40% | 25.13 | 25.37 | 93544 | 23623.60 | 0.44% |
| 2025-06-03 | 24.97 | 25.13 | 0.05 | 0.20% | 24.91 | 25.19 | 82080 | 20588.73 | 0.38% |
| 2025-05-30 | 25.58 | 25.08 | -0.70 | -2.72% | 25.02 | 25.61 | 152359 | 38359.57 | 0.71% |
| 2025-05-29 | 25.04 | 25.78 | 0.74 | 2.96% | 25.04 | 25.79 | 130485 | 33211.52 | 0.61% |
| 2025-05-28 | 25.55 | 25.04 | -0.45 | -1.77% | 24.98 | 25.56 | 138588 | 34954.48 | 0.65% |
| 2025-05-27 | 25.67 | 25.49 | -0.22 | -0.86% | 25.43 | 25.67 | 73885 | 18842.74 | 0.35% |
| 2025-05-26 | 25.60 | 25.71 | 0.11 | 0.43% | 25.42 | 25.74 | 110180 | 28162.96 | 0.52% |
| 2025-05-23 | 25.83 | 25.60 | -0.30 | -1.16% | 25.59 | 25.98 | 111437 | 28738.73 | 0.52% |
| 2025-05-22 | 26.08 | 25.90 | -0.24 | -0.92% | 25.86 | 26.18 | 103221 | 26820.84 | 0.48% |
| 2025-05-21 | 26.28 | 26.14 | -0.05 | -0.19% | 26.06 | 26.28 | 67526 | 17654.67 | 0.32% |
| 2025-05-20 | 26.22 | 26.19 | 0.00 | 0.00% | 26.05 | 26.28 | 87962 | 23034.12 | 0.41% |
| 2025-05-19 | 26.51 | 26.19 | -0.32 | -1.21% | 25.96 | 26.52 | 114173 | 29838.21 | 0.54% |
| 2025-05-16 | 26.81 | 26.51 | -0.42 | -1.56% | 26.38 | 26.84 | 141239 | 37500.37 | 0.66% |
| 2025-05-15 | 27.10 | 26.93 | -0.21 | -0.77% | 26.85 | 27.56 | 137420 | 37335.33 | 0.64% |
| 2025-05-14 | 27.06 | 27.14 | 0.11 | 0.41% | 26.91 | 27.28 | 89298 | 24188.33 | 0.42% |
| 2025-05-13 | 27.45 | 27.03 | -0.06 | -0.22% | 26.97 | 27.45 | 87687 | 23794.48 | 0.41% |
| 2025-05-12 | 26.90 | 27.09 | 0.28 | 1.04% | 26.89 | 27.13 | 91318 | 24683.26 | 0.43% |
| 2025-05-09 | 27.25 | 26.81 | -0.49 | -1.79% | 26.71 | 27.25 | 112708 | 30271.84 | 0.53% |
| 2025-05-08 | 27.18 | 27.30 | 0.09 | 0.33% | 27.03 | 27.36 | 110896 | 30217.80 | 0.52% |
| 2025-05-07 | 27.85 | 27.21 | -0.07 | -0.26% | 26.93 | 27.85 | 162420 | 44290.69 | 0.76% |
| 2025-05-06 | 27.00 | 27.28 | 0.47 | 1.75% | 26.70 | 27.33 | 169433 | 45963.27 | 0.79% |
| 2025-04-30 | 25.94 | 26.81 | 1.01 | 3.91% | 25.80 | 27.18 | 212681 | 56514.76 | 1.00% |
| 2025-04-29 | 25.68 | 25.80 | -0.01 | -0.04% | 25.45 | 25.86 | 97904 | 25146.51 | 0.46% |
| 2025-04-28 | 26.16 | 25.81 | -0.78 | -2.93% | 25.65 | 26.24 | 180177 | 46662.17 | 0.84% |
| 2025-04-25 | 26.48 | 26.59 | 0.10 | 0.38% | 26.47 | 26.86 | 91325 | 24347.28 | 0.43% |
| 2025-04-24 | 27.03 | 26.49 | -0.37 | -1.38% | 26.48 | 27.03 | 101835 | 27190.90 | 0.48% |
| 2025-04-23 | 26.95 | 26.86 | 0.15 | 0.56% | 26.75 | 27.05 | 112160 | 30143.68 | 0.53% |
| 2025-04-22 | 27.02 | 26.71 | -0.47 | -1.73% | 26.66 | 27.11 | 107882 | 28915.47 | 0.51% |
| 2025-04-21 | 26.90 | 27.18 | 0.39 | 1.46% | 26.63 | 27.29 | 119098 | 32176.95 | 0.56% |
| 2025-04-18 | 26.58 | 26.79 | 0.12 | 0.45% | 26.40 | 26.85 | 83247 | 22143.98 | 0.39% |
| 2025-04-17 | 26.40 | 26.67 | -0.01 | -0.04% | 26.34 | 26.70 | 96774 | 25716.75 | 0.45% |
| 2025-04-16 | 26.76 | 26.68 | -0.11 | -0.41% | 26.16 | 26.76 | 141529 | 37348.33 | 0.66% |
| 2025-04-15 | 27.40 | 26.79 | -0.52 | -1.90% | 26.65 | 27.40 | 145048 | 38879.43 | 0.68% |
| 2025-04-14 | 27.50 | 27.31 | -0.15 | -0.55% | 27.24 | 27.69 | 154544 | 42380.92 | 0.72% |
| 2025-04-11 | 27.58 | 27.46 | -0.34 | -1.22% | 26.90 | 27.62 | 226413 | 61758.88 | 1.06% |
| 2025-04-10 | 28.06 | 27.80 | 0.50 | 1.83% | 27.25 | 28.27 | 281536 | 77986.45 | 1.32% |
| 2025-04-09 | 25.89 | 27.30 | 1.15 | 4.40% | 25.58 | 27.30 | 264676 | 70115.34 | 1.24% |
| 2025-04-08 | 26.00 | 26.15 | 0.11 | 0.42% | 25.55 | 26.49 | 243041 | 63150.30 | 1.14% |
宝信软件(600845)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。
