| 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 | 20.30 | 20.17 | -0.15 | -0.74% | 20.15 | 20.45 | 157695 | 31934.09 | 0.74% |
| 2025-12-11 | 20.74 | 20.32 | -0.36 | -1.74% | 20.32 | 20.74 | 105234 | 21517.68 | 0.49% |
| 2025-12-10 | 20.77 | 20.68 | -0.12 | -0.58% | 20.51 | 20.78 | 77037 | 15876.14 | 0.36% |
| 2025-12-09 | 20.95 | 20.80 | -0.19 | -0.91% | 20.80 | 21.13 | 65642 | 13752.00 | 0.31% |
| 2025-12-08 | 20.98 | 20.99 | 0.07 | 0.33% | 20.92 | 21.07 | 71015 | 14931.11 | 0.33% |
| 2025-12-05 | 20.96 | 20.92 | -0.03 | -0.14% | 20.71 | 20.98 | 70352 | 14670.59 | 0.33% |
| 2025-12-04 | 20.73 | 20.95 | 0.15 | 0.72% | 20.41 | 20.95 | 120460 | 24909.12 | 0.56% |
| 2025-12-03 | 21.20 | 20.80 | -0.40 | -1.89% | 20.78 | 21.23 | 114329 | 23910.78 | 0.54% |
| 2025-12-02 | 21.43 | 21.20 | -0.23 | -1.07% | 21.18 | 21.47 | 69668 | 14795.90 | 0.33% |
| 2025-12-01 | 21.34 | 21.43 | 0.08 | 0.37% | 21.22 | 21.45 | 80586 | 17228.38 | 0.38% |
| 2025-11-28 | 21.26 | 21.35 | 0.04 | 0.19% | 21.18 | 21.37 | 73404 | 15624.42 | 0.34% |
| 2025-11-27 | 21.75 | 21.31 | -0.49 | -2.25% | 21.30 | 21.76 | 173822 | 37207.05 | 0.81% |
| 2025-11-26 | 22.10 | 21.80 | -0.34 | -1.54% | 21.80 | 22.15 | 126568 | 27801.88 | 0.59% |
| 2025-11-25 | 22.19 | 22.14 | -0.09 | -0.40% | 22.13 | 22.36 | 93564 | 20816.44 | 0.44% |
| 2025-11-24 | 22.10 | 22.23 | 0.21 | 0.95% | 21.91 | 22.29 | 99978 | 22104.33 | 0.47% |
| 2025-11-21 | 22.35 | 22.02 | -0.53 | -2.35% | 22.00 | 22.60 | 145001 | 32169.13 | 0.68% |
| 2025-11-20 | 22.66 | 22.55 | -0.12 | -0.53% | 22.51 | 22.74 | 80614 | 18229.25 | 0.38% |
| 2025-11-19 | 23.00 | 22.67 | -0.33 | -1.43% | 22.61 | 23.04 | 124033 | 28199.95 | 0.58% |
| 2025-11-18 | 22.83 | 23.00 | 0.13 | 0.57% | 22.76 | 23.04 | 122911 | 28231.61 | 0.58% |
| 2025-11-17 | 22.71 | 22.87 | 0.14 | 0.62% | 22.66 | 23.00 | 105839 | 24178.81 | 0.50% |
| 2025-11-14 | 22.75 | 22.73 | -0.12 | -0.53% | 22.71 | 22.90 | 73457 | 16743.88 | 0.34% |
| 2025-11-13 | 22.75 | 22.85 | 0.06 | 0.26% | 22.70 | 22.88 | 77086 | 17568.98 | 0.36% |
| 2025-11-12 | 22.88 | 22.79 | -0.11 | -0.48% | 22.70 | 22.90 | 86977 | 19812.71 | 0.41% |
| 2025-11-11 | 23.10 | 22.90 | -0.10 | -0.43% | 22.82 | 23.10 | 81303 | 18639.32 | 0.38% |
| 2025-11-10 | 22.84 | 23.00 | 0.20 | 0.88% | 22.78 | 23.09 | 95027 | 21792.76 | 0.45% |
| 2025-11-07 | 22.79 | 22.80 | -0.07 | -0.31% | 22.74 | 22.86 | 78110 | 17803.69 | 0.37% |
| 2025-11-06 | 23.00 | 22.87 | -0.16 | -0.69% | 22.71 | 23.00 | 116343 | 26570.30 | 0.55% |
| 2025-11-05 | 22.93 | 23.03 | -0.04 | -0.17% | 22.77 | 23.10 | 106498 | 24398.30 | 0.50% |
| 2025-11-04 | 23.21 | 23.07 | -0.23 | -0.99% | 22.97 | 23.30 | 125766 | 29021.26 | 0.59% |
| 2025-11-03 | 23.04 | 23.30 | 0.31 | 1.35% | 22.98 | 23.30 | 160408 | 37131.12 | 0.75% |
| 2025-10-31 | 22.74 | 22.99 | 0.16 | 0.70% | 22.71 | 23.15 | 168398 | 38745.63 | 0.79% |
| 2025-10-30 | 22.70 | 22.83 | 0.12 | 0.53% | 22.53 | 23.08 | 165390 | 37752.11 | 0.78% |
| 2025-10-29 | 22.79 | 22.71 | -0.11 | -0.48% | 22.60 | 22.79 | 116968 | 26518.04 | 0.55% |
| 2025-10-28 | 22.86 | 22.82 | -0.09 | -0.39% | 22.70 | 23.04 | 144250 | 32994.84 | 0.68% |
| 2025-10-27 | 22.89 | 22.91 | 0.04 | 0.17% | 22.81 | 23.04 | 113062 | 25882.83 | 0.53% |
| 2025-10-24 | 22.96 | 22.87 | -0.06 | -0.26% | 22.55 | 23.16 | 115079 | 26345.91 | 0.54% |
| 2025-10-23 | 22.74 | 22.93 | 0.26 | 1.15% | 22.50 | 22.95 | 100073 | 22718.51 | 0.47% |
| 2025-10-22 | 22.79 | 22.67 | -0.16 | -0.70% | 22.62 | 22.80 | 84958 | 19286.32 | 0.40% |
| 2025-10-21 | 22.80 | 22.83 | 0.09 | 0.40% | 22.68 | 22.89 | 98496 | 22466.02 | 0.46% |
| 2025-10-20 | 23.00 | 22.74 | -0.06 | -0.26% | 22.65 | 23.10 | 102091 | 23291.53 | 0.48% |
| 2025-10-17 | 23.15 | 22.80 | -0.42 | -1.81% | 22.78 | 23.28 | 150513 | 34567.81 | 0.71% |
| 2025-10-16 | 23.49 | 23.22 | -0.34 | -1.44% | 23.10 | 23.49 | 151057 | 35148.74 | 0.71% |
| 2025-10-15 | 23.45 | 23.56 | 0.11 | 0.47% | 23.21 | 23.76 | 157693 | 37056.52 | 0.74% |
| 2025-10-14 | 23.84 | 23.45 | -0.46 | -1.92% | 23.36 | 23.87 | 251892 | 59475.71 | 1.18% |
| 2025-10-13 | 23.10 | 23.91 | 0.41 | 1.74% | 22.96 | 24.38 | 374991 | 89441.58 | 1.76% |
| 2025-10-10 | 23.80 | 23.50 | -0.47 | -1.96% | 23.44 | 23.80 | 202218 | 47690.47 | 0.95% |
| 2025-10-09 | 23.22 | 23.97 | 0.75 | 3.23% | 23.15 | 24.15 | 347239 | 82640.20 | 1.63% |
| 2025-09-30 | 23.10 | 23.22 | 0.18 | 0.78% | 23.03 | 23.27 | 160176 | 37110.86 | 0.75% |
| 2025-09-29 | 22.97 | 23.04 | 0.08 | 0.35% | 22.79 | 23.20 | 159591 | 36644.28 | 0.75% |
| 2025-09-26 | 23.70 | 22.96 | -0.80 | -3.37% | 22.94 | 23.70 | 269361 | 62509.95 | 1.26% |
| 2025-09-25 | 23.37 | 23.76 | 0.40 | 1.71% | 23.29 | 24.02 | 286708 | 68199.71 | 1.34% |
| 2025-09-24 | 22.55 | 23.36 | 0.70 | 3.09% | 22.48 | 23.39 | 225393 | 51962.75 | 1.06% |
| 2025-09-23 | 23.10 | 22.66 | -0.43 | -1.86% | 22.35 | 23.16 | 247695 | 56041.46 | 1.16% |
| 2025-09-22 | 23.26 | 23.09 | -0.15 | -0.65% | 22.95 | 23.33 | 174617 | 40298.29 | 0.82% |
| 2025-09-19 | 23.41 | 23.24 | -0.22 | -0.94% | 23.24 | 23.63 | 202403 | 47318.52 | 0.95% |
| 2025-09-18 | 23.63 | 23.46 | -0.26 | -1.10% | 23.37 | 24.14 | 312554 | 74368.57 | 1.46% |
| 2025-09-17 | 23.81 | 23.72 | -0.05 | -0.21% | 23.52 | 23.81 | 151964 | 35961.04 | 0.71% |
| 2025-09-16 | 23.64 | 23.77 | 0.11 | 0.46% | 23.52 | 23.83 | 161124 | 38131.39 | 0.76% |
| 2025-09-15 | 23.91 | 23.66 | -0.36 | -1.50% | 23.61 | 23.98 | 180415 | 42796.47 | 0.85% |
| 2025-09-12 | 23.79 | 24.02 | 0.28 | 1.18% | 23.79 | 24.57 | 295126 | 71313.09 | 1.38% |
| 2025-09-11 | 23.42 | 23.74 | 0.43 | 1.84% | 23.21 | 23.77 | 204826 | 48170.47 | 0.96% |
| 2025-09-10 | 23.53 | 23.31 | -0.21 | -0.89% | 23.24 | 23.62 | 181335 | 42408.52 | 0.85% |
| 2025-09-09 | 23.95 | 23.52 | -0.49 | -2.04% | 23.43 | 23.96 | 176585 | 41803.72 | 0.83% |
| 2025-09-08 | 23.65 | 24.01 | 0.36 | 1.52% | 23.50 | 24.02 | 180298 | 42900.21 | 0.84% |
| 2025-09-05 | 23.45 | 23.65 | 0.19 | 0.81% | 23.25 | 23.69 | 193994 | 45693.11 | 0.91% |
| 2025-09-04 | 23.85 | 23.46 | -0.36 | -1.51% | 23.19 | 23.99 | 276308 | 65265.46 | 1.29% |
| 2025-09-03 | 24.77 | 23.82 | -0.89 | -3.60% | 23.74 | 24.80 | 277923 | 67339.52 | 1.30% |
| 2025-09-02 | 25.50 | 24.71 | -0.92 | -3.59% | 24.61 | 25.58 | 344174 | 85913.31 | 1.61% |
| 2025-09-01 | 25.68 | 25.63 | 0.31 | 1.22% | 25.50 | 26.50 | 363835 | 94152.73 | 1.71% |
| 2025-08-29 | 25.90 | 25.32 | -0.57 | -2.20% | 25.31 | 25.95 | 285891 | 72870.46 | 1.34% |
| 2025-08-28 | 25.56 | 25.89 | 0.25 | 0.98% | 25.00 | 25.90 | 454663 | 115949.47 | 2.13% |
| 2025-08-27 | 26.05 | 25.64 | -0.18 | -0.70% | 25.63 | 26.68 | 595670 | 155895.95 | 2.79% |
| 2025-08-26 | 25.85 | 25.82 | 0.02 | 0.08% | 25.80 | 26.16 | 320207 | 83047.48 | 1.50% |
| 2025-08-25 | 26.08 | 25.80 | -0.01 | -0.04% | 25.55 | 26.25 | 469820 | 121487.09 | 2.20% |
| 2025-08-22 | 25.20 | 25.81 | 0.75 | 2.99% | 25.10 | 25.81 | 475891 | 121583.98 | 2.23% |
| 2025-08-21 | 25.37 | 25.06 | -0.23 | -0.91% | 24.97 | 25.47 | 293231 | 73826.98 | 1.37% |
| 2025-08-20 | 24.88 | 25.29 | 0.34 | 1.36% | 24.65 | 25.29 | 329930 | 82842.31 | 1.55% |
| 2025-08-19 | 24.80 | 24.95 | -0.41 | -1.62% | 24.60 | 25.08 | 405443 | 100673.99 | 1.90% |
| 2025-08-18 | 24.50 | 25.36 | 0.87 | 3.55% | 24.48 | 25.40 | 424718 | 106856.27 | 1.99% |
| 2025-08-15 | 24.35 | 24.49 | 0.11 | 0.45% | 24.24 | 24.58 | 189026 | 46228.36 | 0.89% |
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。
