| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 30.00 | 28.66 | -1.83 | -6.00% | 28.62 | 30.00 | 437877 | 126612.20 | 2.05% |
| 2025-03-31 | 30.18 | 30.49 | -0.03 | -0.10% | 29.93 | 30.69 | 160646 | 48764.06 | 0.75% |
| 2025-03-28 | 30.13 | 30.52 | 0.48 | 1.60% | 30.13 | 31.38 | 267187 | 82481.86 | 1.25% |
| 2025-03-27 | 30.01 | 30.04 | 0.12 | 0.40% | 29.96 | 30.31 | 96567 | 29058.85 | 0.45% |
| 2025-03-26 | 29.95 | 29.92 | -0.03 | -0.10% | 29.81 | 30.29 | 93081 | 27911.62 | 0.44% |
| 2025-03-25 | 30.57 | 29.95 | -0.62 | -2.03% | 29.83 | 30.66 | 159589 | 48087.39 | 0.75% |
| 2025-03-24 | 30.16 | 30.57 | 0.19 | 0.63% | 30.11 | 30.98 | 164376 | 50064.71 | 0.77% |
| 2025-03-21 | 31.23 | 30.38 | -1.03 | -3.28% | 30.35 | 31.39 | 251649 | 77518.62 | 1.18% |
| 2025-03-20 | 32.10 | 31.41 | -0.81 | -2.51% | 31.26 | 32.15 | 253254 | 79814.23 | 1.19% |
| 2025-03-19 | 32.50 | 32.22 | -0.43 | -1.32% | 31.90 | 32.59 | 151994 | 48835.86 | 0.71% |
| 2025-03-18 | 32.75 | 32.65 | 0.17 | 0.52% | 32.53 | 33.14 | 125315 | 41051.73 | 0.59% |
| 2025-03-17 | 32.73 | 32.48 | -0.39 | -1.19% | 32.36 | 32.90 | 141171 | 45956.41 | 0.66% |
| 2025-03-14 | 32.43 | 32.87 | 0.44 | 1.36% | 31.87 | 33.00 | 230199 | 74869.74 | 1.08% |
| 2025-03-13 | 33.06 | 32.43 | -1.02 | -3.05% | 32.11 | 33.38 | 242491 | 79040.98 | 1.14% |
| 2025-03-12 | 33.70 | 33.45 | -0.13 | -0.39% | 33.28 | 34.29 | 263939 | 89352.04 | 1.24% |
| 2025-03-11 | 32.39 | 33.58 | 0.40 | 1.21% | 32.38 | 34.04 | 218302 | 72744.02 | 1.02% |
| 2025-03-10 | 34.00 | 33.18 | -0.78 | -2.30% | 32.71 | 34.00 | 198778 | 65846.14 | 0.93% |
| 2025-03-07 | 34.79 | 33.96 | -0.77 | -2.22% | 33.75 | 34.79 | 282073 | 96597.48 | 1.32% |
| 2025-03-06 | 33.20 | 34.73 | 2.23 | 6.86% | 33.11 | 34.90 | 518499 | 176490.61 | 2.43% |
| 2025-03-05 | 32.40 | 32.50 | 0.24 | 0.74% | 32.01 | 32.70 | 218427 | 70707.16 | 1.02% |
| 2025-03-04 | 31.70 | 32.26 | 0.01 | 0.03% | 31.70 | 32.60 | 187137 | 60435.32 | 0.88% |
| 2025-03-03 | 32.78 | 32.25 | -0.44 | -1.35% | 32.02 | 33.14 | 251190 | 81823.47 | 1.18% |
| 2025-02-28 | 33.85 | 32.69 | -1.56 | -4.55% | 32.50 | 33.98 | 302046 | 100275.61 | 1.42% |
| 2025-02-27 | 35.60 | 34.25 | -1.41 | -3.95% | 33.73 | 35.65 | 345680 | 118903.20 | 1.62% |
| 2025-02-26 | 35.86 | 35.66 | -0.12 | -0.34% | 35.03 | 36.45 | 271347 | 96271.08 | 1.27% |
| 2025-02-25 | 35.90 | 35.78 | -1.59 | -4.25% | 35.58 | 36.95 | 412434 | 149194.52 | 1.93% |
| 2025-02-24 | 37.05 | 37.37 | 0.32 | 0.86% | 36.70 | 38.72 | 647255 | 242128.45 | 3.03% |
| 2025-02-21 | 35.36 | 37.05 | 3.37 | 10.01% | 34.87 | 37.05 | 718248 | 259601.61 | 3.37% |
| 2025-02-20 | 33.82 | 33.68 | -0.14 | -0.41% | 33.20 | 34.40 | 299079 | 100967.09 | 1.40% |
| 2025-02-19 | 33.80 | 33.82 | 0.46 | 1.38% | 33.55 | 34.58 | 398916 | 135707.08 | 1.87% |
| 2025-02-18 | 34.76 | 33.36 | -1.94 | -5.50% | 33.18 | 35.40 | 570815 | 194789.08 | 2.68% |
| 2025-02-17 | 35.98 | 35.30 | 0.44 | 1.26% | 35.06 | 38.29 | 782602 | 283902.22 | 3.67% |
| 2025-02-14 | 32.40 | 34.86 | 2.58 | 7.99% | 32.15 | 35.51 | 716647 | 244645.73 | 3.38% |
| 2025-02-13 | 33.80 | 32.28 | -1.41 | -4.19% | 31.82 | 33.89 | 601738 | 195336.11 | 2.84% |
| 2025-02-12 | 31.30 | 33.69 | 3.06 | 9.99% | 31.30 | 33.69 | 744038 | 245472.52 | 3.51% |
| 2025-02-11 | 30.60 | 30.63 | 0.00 | 0.00% | 30.35 | 31.16 | 294067 | 90338.05 | 1.39% |
| 2025-02-10 | 31.40 | 30.63 | -0.13 | -0.42% | 30.30 | 31.57 | 458947 | 141930.22 | 2.16% |
| 2025-02-07 | 29.62 | 30.76 | 1.25 | 4.24% | 29.41 | 31.49 | 553253 | 169208.81 | 2.61% |
| 2025-02-06 | 29.22 | 29.51 | 0.01 | 0.03% | 29.08 | 29.67 | 273904 | 80598.98 | 1.29% |
| 2025-02-05 | 29.97 | 29.50 | 0.62 | 2.15% | 29.00 | 29.99 | 338121 | 99706.07 | 1.59% |
| 2025-01-27 | 29.48 | 28.88 | -0.61 | -2.07% | 28.81 | 29.64 | 168714 | 49093.25 | 0.80% |
| 2025-01-24 | 28.15 | 29.49 | 1.21 | 4.28% | 28.14 | 29.63 | 283546 | 82491.20 | 1.34% |
| 2025-01-23 | 28.94 | 28.28 | -0.54 | -1.87% | 28.20 | 29.29 | 222779 | 63837.07 | 1.05% |
| 2025-01-22 | 27.79 | 28.82 | 0.88 | 3.15% | 27.71 | 28.98 | 292655 | 83848.38 | 1.38% |
| 2025-01-21 | 27.82 | 27.94 | 0.23 | 0.83% | 27.26 | 28.33 | 135054 | 37508.66 | 0.64% |
| 2025-01-20 | 27.82 | 27.71 | 0.07 | 0.25% | 27.61 | 27.97 | 94454 | 26215.57 | 0.45% |
| 2025-01-17 | 27.57 | 27.64 | -0.02 | -0.07% | 27.52 | 27.91 | 83869 | 23258.39 | 0.40% |
| 2025-01-16 | 27.97 | 27.66 | -0.16 | -0.58% | 27.50 | 28.29 | 113708 | 31659.08 | 0.54% |
| 2025-01-15 | 27.88 | 27.82 | -0.08 | -0.29% | 27.66 | 28.29 | 155351 | 43399.65 | 0.73% |
| 2025-01-14 | 27.08 | 27.90 | 0.82 | 3.03% | 27.06 | 27.97 | 188389 | 51960.64 | 0.89% |
| 2025-01-13 | 26.49 | 27.08 | 0.41 | 1.54% | 26.47 | 27.20 | 115236 | 31094.47 | 0.54% |
| 2025-01-10 | 27.04 | 26.67 | -0.47 | -1.73% | 26.62 | 27.15 | 133083 | 35674.86 | 0.63% |
| 2025-01-09 | 27.00 | 27.14 | 0.07 | 0.26% | 26.80 | 27.33 | 108708 | 29491.46 | 0.51% |
| 2025-01-08 | 27.54 | 27.07 | -0.69 | -2.49% | 26.44 | 27.54 | 224005 | 60531.51 | 1.06% |
| 2025-01-07 | 27.15 | 27.76 | 0.62 | 2.28% | 26.87 | 27.94 | 162471 | 44678.31 | 0.77% |
| 2025-01-06 | 27.20 | 27.14 | 0.08 | 0.30% | 26.87 | 27.54 | 162601 | 44185.72 | 0.77% |
| 2025-01-03 | 27.80 | 27.06 | -0.74 | -2.66% | 27.01 | 27.98 | 203238 | 55648.95 | 0.96% |
| 2025-01-02 | 29.27 | 27.80 | -1.46 | -4.99% | 27.56 | 29.44 | 282556 | 80127.23 | 1.33% |
| 2024-12-31 | 30.04 | 29.26 | -0.77 | -2.56% | 29.26 | 30.63 | 272159 | 81234.30 | 1.28% |
| 2024-12-30 | 30.80 | 30.03 | 0.15 | 0.50% | 30.00 | 30.97 | 255418 | 77425.95 | 1.20% |
| 2024-12-27 | 30.28 | 29.88 | -0.41 | -1.35% | 29.75 | 30.85 | 330621 | 99997.20 | 1.56% |
| 2024-12-26 | 28.79 | 30.29 | 1.55 | 5.39% | 28.52 | 30.63 | 548095 | 163487.05 | 2.58% |
| 2024-12-25 | 27.90 | 28.74 | 0.84 | 3.01% | 27.81 | 29.08 | 323440 | 92730.33 | 1.52% |
| 2024-12-24 | 27.80 | 27.90 | 0.10 | 0.36% | 27.57 | 28.00 | 144399 | 40130.34 | 0.68% |
| 2024-12-23 | 28.70 | 27.80 | -0.88 | -3.07% | 27.73 | 28.77 | 182968 | 51467.32 | 0.86% |
| 2024-12-20 | 28.51 | 28.68 | -0.18 | -0.62% | 28.40 | 28.98 | 264390 | 75843.82 | 1.25% |
| 2024-12-19 | 27.00 | 28.86 | 1.62 | 5.95% | 26.89 | 29.35 | 394997 | 112096.82 | 1.86% |
| 2024-12-18 | 27.48 | 27.24 | -0.11 | -0.40% | 27.20 | 27.51 | 88170 | 24098.48 | 0.42% |
| 2024-12-17 | 27.28 | 27.35 | 0.08 | 0.29% | 27.06 | 27.57 | 93898 | 25667.41 | 0.44% |
| 2024-12-16 | 27.68 | 27.27 | -0.41 | -1.48% | 27.20 | 27.78 | 122832 | 33684.50 | 0.58% |
| 2024-12-13 | 28.15 | 27.68 | -0.60 | -2.12% | 27.65 | 28.15 | 166696 | 46456.06 | 0.79% |
| 2024-12-12 | 28.31 | 28.28 | -0.02 | -0.07% | 27.95 | 28.31 | 129999 | 36598.46 | 0.61% |
| 2024-12-11 | 27.87 | 28.30 | 0.45 | 1.62% | 27.83 | 28.38 | 166969 | 46941.78 | 0.79% |
| 2024-12-10 | 28.31 | 27.85 | 0.11 | 0.40% | 27.81 | 28.45 | 169810 | 47649.43 | 0.80% |
| 2024-12-09 | 27.91 | 27.74 | -0.20 | -0.72% | 27.68 | 28.13 | 114646 | 31967.43 | 0.54% |
| 2024-12-06 | 27.75 | 27.94 | 0.19 | 0.68% | 27.56 | 28.05 | 121126 | 33718.87 | 0.57% |
| 2024-12-05 | 27.70 | 27.75 | 0.10 | 0.36% | 27.63 | 27.94 | 73592 | 20442.70 | 0.35% |
| 2024-12-04 | 28.03 | 27.65 | -0.45 | -1.60% | 27.51 | 28.19 | 125779 | 34945.82 | 0.59% |
| 2024-12-03 | 28.33 | 28.10 | -0.21 | -0.74% | 27.91 | 28.40 | 119554 | 33576.89 | 0.56% |
| 2024-12-02 | 28.16 | 28.31 | 0.29 | 1.03% | 27.81 | 28.38 | 153602 | 43283.29 | 0.72% |
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。
