| 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 | 9.01 | 9.06 | 0.14 | 1.57% | 8.93 | 9.12 | 119050 | 10750.49 | 0.57% |
| 2026-02-02 | 9.14 | 8.92 | -0.27 | -2.94% | 8.90 | 9.33 | 201929 | 18427.29 | 0.97% |
| 2026-01-30 | 9.22 | 9.19 | -0.10 | -1.08% | 9.06 | 9.31 | 139074 | 12754.71 | 0.67% |
| 2026-01-29 | 9.18 | 9.29 | 0.10 | 1.09% | 9.12 | 9.54 | 173250 | 16195.70 | 0.83% |
| 2026-01-28 | 9.14 | 9.19 | 0.02 | 0.22% | 9.10 | 9.29 | 104736 | 9616.75 | 0.50% |
| 2026-01-27 | 9.19 | 9.17 | -0.02 | -0.22% | 9.02 | 9.24 | 102451 | 9334.16 | 0.49% |
| 2026-01-26 | 9.35 | 9.19 | -0.14 | -1.50% | 9.12 | 9.40 | 137241 | 12636.34 | 0.66% |
| 2026-01-23 | 9.25 | 9.33 | 0.10 | 1.08% | 9.20 | 9.37 | 99706 | 9260.50 | 0.48% |
| 2026-01-22 | 9.10 | 9.23 | 0.06 | 0.65% | 9.08 | 9.27 | 78400 | 7214.06 | 0.38% |
| 2026-01-21 | 9.14 | 9.17 | -0.05 | -0.54% | 9.05 | 9.21 | 88043 | 8037.08 | 0.42% |
| 2026-01-20 | 8.99 | 9.22 | 0.31 | 3.48% | 8.91 | 9.24 | 175988 | 16049.98 | 0.84% |
| 2026-01-19 | 8.77 | 8.91 | 0.11 | 1.25% | 8.70 | 8.98 | 135548 | 12062.78 | 0.65% |
| 2026-01-16 | 9.07 | 8.80 | -0.29 | -3.19% | 8.74 | 9.11 | 163810 | 14504.24 | 0.78% |
| 2026-01-15 | 9.08 | 9.09 | -0.12 | -1.30% | 8.98 | 9.20 | 172135 | 15631.75 | 0.82% |
| 2026-01-14 | 9.10 | 9.21 | 0.09 | 0.99% | 9.06 | 9.44 | 247113 | 22866.84 | 1.18% |
| 2026-01-13 | 9.34 | 9.12 | -0.12 | -1.30% | 9.07 | 9.37 | 227182 | 20907.72 | 1.09% |
| 2026-01-12 | 8.83 | 9.24 | 0.41 | 4.64% | 8.82 | 9.25 | 295680 | 27009.85 | 1.42% |
| 2026-01-09 | 8.66 | 8.83 | 0.17 | 1.96% | 8.63 | 8.84 | 134674 | 11783.06 | 0.65% |
| 2026-01-08 | 8.68 | 8.66 | -0.03 | -0.35% | 8.59 | 8.73 | 128556 | 11123.02 | 0.62% |
| 2026-01-07 | 8.89 | 8.69 | -0.24 | -2.69% | 8.66 | 8.91 | 133160 | 11641.48 | 0.64% |
| 2026-01-06 | 8.88 | 8.93 | 0.06 | 0.68% | 8.75 | 8.94 | 163209 | 14427.09 | 0.78% |
| 2026-01-05 | 8.67 | 8.87 | 0.23 | 2.66% | 8.61 | 8.89 | 204602 | 18023.55 | 0.98% |
| 2025-12-31 | 8.58 | 8.64 | 0.06 | 0.70% | 8.53 | 8.67 | 105867 | 9132.02 | 0.51% |
| 2025-12-30 | 8.40 | 8.58 | 0.19 | 2.26% | 8.39 | 8.71 | 122481 | 10503.26 | 0.59% |
| 2025-12-29 | 8.61 | 8.39 | -0.21 | -2.44% | 8.37 | 8.64 | 130443 | 11066.17 | 0.63% |
| 2025-12-26 | 8.72 | 8.60 | -0.11 | -1.26% | 8.59 | 8.75 | 83780 | 7256.72 | 0.40% |
| 2025-12-25 | 8.64 | 8.71 | 0.08 | 0.93% | 8.56 | 8.84 | 97129 | 8474.54 | 0.47% |
| 2025-12-24 | 8.48 | 8.63 | 0.16 | 1.89% | 8.45 | 8.73 | 111679 | 9620.62 | 0.54% |
| 2025-12-23 | 8.65 | 8.47 | -0.16 | -1.85% | 8.46 | 8.65 | 87489 | 7477.77 | 0.42% |
| 2025-12-22 | 8.77 | 8.63 | -0.14 | -1.60% | 8.62 | 8.80 | 131036 | 11396.77 | 0.63% |
| 2025-12-19 | 8.93 | 8.77 | -0.10 | -1.13% | 8.75 | 8.95 | 95125 | 8368.20 | 0.46% |
| 2025-12-18 | 8.74 | 8.87 | 0.14 | 1.60% | 8.67 | 8.94 | 139743 | 12375.39 | 0.67% |
| 2025-12-17 | 8.69 | 8.73 | 0.01 | 0.11% | 8.58 | 8.76 | 106472 | 9233.27 | 0.51% |
| 2025-12-16 | 8.72 | 8.72 | -0.01 | -0.11% | 8.62 | 8.78 | 100067 | 8713.62 | 0.48% |
| 2025-12-15 | 8.61 | 8.73 | 0.06 | 0.69% | 8.60 | 8.82 | 120645 | 10544.25 | 0.58% |
| 2025-12-12 | 8.53 | 8.67 | 0.14 | 1.64% | 8.46 | 8.73 | 178512 | 15381.87 | 0.86% |
| 2025-12-11 | 8.54 | 8.53 | 0.02 | 0.24% | 8.45 | 8.63 | 129296 | 11042.42 | 0.62% |
| 2025-12-10 | 8.31 | 8.51 | 0.18 | 2.16% | 8.29 | 8.54 | 136323 | 11499.31 | 0.65% |
| 2025-12-09 | 8.41 | 8.33 | -0.05 | -0.60% | 8.30 | 8.44 | 72816 | 6080.42 | 0.35% |
| 2025-12-08 | 8.51 | 8.38 | -0.11 | -1.30% | 8.36 | 8.54 | 105979 | 8913.20 | 0.51% |
| 2025-12-05 | 8.49 | 8.49 | 0.00 | 0.00% | 8.37 | 8.52 | 102656 | 8675.42 | 0.49% |
| 2025-12-04 | 8.53 | 8.49 | -0.01 | -0.12% | 8.46 | 8.55 | 89624 | 7622.15 | 0.43% |
| 2025-12-03 | 8.66 | 8.50 | -0.19 | -2.19% | 8.45 | 8.71 | 150966 | 12857.15 | 0.72% |
| 2025-12-02 | 8.73 | 8.69 | -0.04 | -0.46% | 8.64 | 8.78 | 114121 | 9922.11 | 0.55% |
| 2025-12-01 | 8.46 | 8.73 | 0.22 | 2.59% | 8.44 | 8.79 | 235433 | 20459.87 | 1.13% |
| 2025-11-28 | 8.50 | 8.51 | 0.02 | 0.24% | 8.43 | 8.56 | 102961 | 8725.28 | 0.49% |
| 2025-11-27 | 8.56 | 8.49 | -0.04 | -0.47% | 8.44 | 8.57 | 103017 | 8761.32 | 0.49% |
| 2025-11-26 | 8.66 | 8.53 | -0.14 | -1.61% | 8.51 | 8.75 | 134026 | 11539.96 | 0.64% |
| 2025-11-25 | 8.64 | 8.67 | 0.07 | 0.81% | 8.58 | 8.77 | 206786 | 18007.83 | 0.99% |
| 2025-11-24 | 8.32 | 8.60 | 0.35 | 4.24% | 8.26 | 8.63 | 220621 | 18743.39 | 1.06% |
| 2025-11-21 | 8.36 | 8.25 | -0.15 | -1.79% | 8.24 | 8.48 | 133567 | 11119.75 | 0.64% |
| 2025-11-20 | 8.57 | 8.40 | -0.16 | -1.87% | 8.35 | 8.60 | 160825 | 13606.72 | 0.77% |
| 2025-11-19 | 8.64 | 8.56 | -0.12 | -1.38% | 8.51 | 8.68 | 115281 | 9899.19 | 0.55% |
| 2025-11-18 | 8.52 | 8.68 | 0.15 | 1.76% | 8.41 | 8.72 | 191518 | 16450.59 | 0.92% |
| 2025-11-17 | 8.64 | 8.53 | -0.13 | -1.50% | 8.48 | 8.64 | 182223 | 15553.90 | 0.87% |
| 2025-11-14 | 8.73 | 8.66 | -0.09 | -1.03% | 8.63 | 8.81 | 125470 | 10945.67 | 0.60% |
| 2025-11-13 | 8.75 | 8.75 | 0.05 | 0.57% | 8.65 | 8.81 | 179300 | 15643.54 | 0.86% |
| 2025-11-12 | 8.63 | 8.70 | 0.06 | 0.69% | 8.61 | 8.74 | 154601 | 13433.18 | 0.74% |
| 2025-11-11 | 8.69 | 8.64 | -0.10 | -1.14% | 8.59 | 8.70 | 162043 | 14003.19 | 0.78% |
| 2025-11-10 | 8.63 | 8.74 | 0.13 | 1.51% | 8.56 | 8.83 | 223598 | 19469.11 | 1.07% |
| 2025-11-07 | 8.60 | 8.61 | -0.03 | -0.35% | 8.56 | 8.87 | 288804 | 25179.88 | 1.38% |
| 2025-11-06 | 8.70 | 8.64 | -0.16 | -1.82% | 8.54 | 8.78 | 286426 | 24742.97 | 1.37% |
| 2025-11-05 | 8.68 | 8.80 | 0.12 | 1.38% | 8.52 | 8.84 | 425392 | 36996.79 | 2.04% |
| 2025-11-04 | 8.50 | 8.68 | 0.14 | 1.64% | 8.39 | 8.84 | 558156 | 48184.60 | 2.67% |
| 2025-11-03 | 8.48 | 8.54 | 0.18 | 2.15% | 8.27 | 8.68 | 946457 | 80399.84 | 4.54% |
| 2025-10-31 | 7.97 | 8.36 | 0.76 | 10.00% | 7.97 | 8.36 | 668207 | 55209.05 | 3.20% |
| 2025-10-30 | 7.66 | 7.60 | -0.09 | -1.17% | 7.59 | 7.69 | 106935 | 8172.05 | 0.51% |
| 2025-10-29 | 7.71 | 7.69 | -0.01 | -0.13% | 7.63 | 7.73 | 91920 | 7050.28 | 0.44% |
| 2025-10-28 | 7.73 | 7.70 | -0.03 | -0.39% | 7.69 | 7.73 | 75125 | 5790.73 | 0.36% |
| 2025-10-27 | 7.76 | 7.73 | -0.04 | -0.51% | 7.72 | 7.80 | 126659 | 9812.77 | 0.61% |
| 2025-10-24 | 7.83 | 7.77 | -0.06 | -0.77% | 7.75 | 7.83 | 105499 | 8202.08 | 0.51% |
| 2025-10-23 | 7.75 | 7.83 | 0.08 | 1.03% | 7.72 | 7.84 | 136770 | 10648.68 | 0.66% |
| 2025-10-22 | 7.70 | 7.75 | 0.04 | 0.52% | 7.68 | 7.77 | 100209 | 7767.14 | 0.48% |
| 2025-10-21 | 7.67 | 7.71 | 0.04 | 0.52% | 7.65 | 7.72 | 100929 | 7765.47 | 0.48% |
| 2025-10-20 | 7.65 | 7.67 | 0.05 | 0.66% | 7.59 | 7.68 | 92799 | 7077.97 | 0.44% |
| 2025-10-17 | 7.66 | 7.62 | -0.05 | -0.65% | 7.61 | 7.69 | 113320 | 8677.12 | 0.54% |
| 2025-10-16 | 7.71 | 7.67 | -0.06 | -0.78% | 7.67 | 7.73 | 95293 | 7338.21 | 0.46% |
| 2025-10-15 | 7.77 | 7.73 | -0.03 | -0.39% | 7.71 | 7.79 | 122731 | 9486.86 | 0.59% |
| 2025-10-14 | 7.68 | 7.76 | 0.09 | 1.17% | 7.66 | 7.79 | 160455 | 12387.48 | 0.77% |
| 2025-10-13 | 7.58 | 7.67 | -0.10 | -1.29% | 7.58 | 7.69 | 134654 | 10287.80 | 0.65% |
山东出版(601019)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。
