| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.12 | 9.88 | -0.28 | -2.76% | 9.81 | 10.32 | 102662 | 10245.82 | 0.49% |
| 2025-05-22 | 10.59 | 10.16 | -0.42 | -3.97% | 10.10 | 10.66 | 106366 | 10970.92 | 0.51% |
| 2025-05-21 | 10.99 | 10.89 | -0.11 | -1.00% | 10.80 | 11.17 | 177906 | 19571.95 | 0.85% |
| 2025-05-20 | 10.99 | 11.00 | 0.13 | 1.20% | 10.72 | 11.09 | 256513 | 28054.38 | 1.23% |
| 2025-05-19 | 10.78 | 10.87 | 0.05 | 0.46% | 10.73 | 11.12 | 245200 | 26887.34 | 1.17% |
| 2025-05-16 | 10.72 | 10.82 | 0.08 | 0.74% | 10.61 | 10.85 | 165636 | 17761.84 | 0.79% |
| 2025-05-15 | 10.57 | 10.74 | 0.19 | 1.80% | 10.54 | 10.81 | 126904 | 13603.38 | 0.61% |
| 2025-05-14 | 10.57 | 10.55 | 0.00 | 0.00% | 10.46 | 10.64 | 95039 | 10023.91 | 0.46% |
| 2025-05-13 | 10.36 | 10.55 | 0.23 | 2.23% | 10.25 | 10.61 | 124098 | 12998.15 | 0.59% |
| 2025-05-12 | 10.22 | 10.32 | 0.06 | 0.58% | 10.16 | 10.35 | 82054 | 8424.83 | 0.39% |
| 2025-05-09 | 10.00 | 10.26 | 0.24 | 2.40% | 9.96 | 10.30 | 122335 | 12436.39 | 0.59% |
| 2025-05-08 | 10.07 | 10.02 | -0.06 | -0.60% | 9.90 | 10.10 | 93603 | 9353.80 | 0.45% |
| 2025-05-07 | 9.96 | 10.08 | 0.23 | 2.34% | 9.86 | 10.20 | 143767 | 14457.02 | 0.69% |
| 2025-05-06 | 9.86 | 9.85 | 0.03 | 0.31% | 9.59 | 9.93 | 148113 | 14534.10 | 0.71% |
| 2025-04-30 | 9.93 | 9.82 | 0.05 | 0.51% | 9.65 | 9.93 | 192797 | 18890.13 | 0.92% |
| 2025-04-29 | 9.40 | 9.77 | 0.44 | 4.72% | 9.33 | 9.86 | 328394 | 31945.71 | 1.57% |
| 2025-04-28 | 8.64 | 9.33 | 0.69 | 7.99% | 8.62 | 9.43 | 498629 | 45127.37 | 2.39% |
| 2025-04-25 | 8.83 | 8.64 | -0.19 | -2.15% | 8.61 | 8.87 | 167617 | 14601.05 | 0.80% |
| 2025-04-24 | 9.19 | 8.83 | -0.36 | -3.92% | 8.80 | 9.23 | 176368 | 15792.78 | 0.85% |
| 2025-04-23 | 9.55 | 9.19 | -0.36 | -3.77% | 9.17 | 9.58 | 219930 | 20518.90 | 1.05% |
| 2025-04-22 | 9.52 | 9.55 | 0.01 | 0.10% | 9.47 | 9.59 | 56308 | 5370.64 | 0.27% |
| 2025-04-21 | 9.48 | 9.54 | 0.04 | 0.42% | 9.45 | 9.59 | 63713 | 6071.88 | 0.31% |
| 2025-04-18 | 9.58 | 9.50 | -0.09 | -0.94% | 9.44 | 9.59 | 59455 | 5644.20 | 0.28% |
| 2025-04-17 | 9.67 | 9.59 | -0.17 | -1.74% | 9.59 | 9.72 | 83533 | 8050.09 | 0.40% |
| 2025-04-16 | 9.70 | 9.76 | 0.05 | 0.51% | 9.64 | 10.01 | 124905 | 12253.75 | 0.60% |
| 2025-04-15 | 9.87 | 9.71 | -0.10 | -1.02% | 9.62 | 9.89 | 107180 | 10424.64 | 0.51% |
| 2025-04-14 | 9.88 | 9.81 | -0.15 | -1.51% | 9.74 | 10.01 | 115876 | 11390.77 | 0.56% |
| 2025-04-11 | 9.97 | 9.96 | -0.08 | -0.80% | 9.94 | 10.25 | 154113 | 15586.74 | 0.74% |
| 2025-04-10 | 9.67 | 10.04 | -0.09 | -0.89% | 9.64 | 10.22 | 194412 | 19430.06 | 0.93% |
| 2025-04-09 | 9.85 | 10.13 | 0.25 | 2.53% | 9.58 | 10.15 | 167528 | 16642.89 | 0.80% |
| 2025-04-08 | 9.39 | 9.88 | 0.51 | 5.44% | 9.39 | 10.20 | 210359 | 20854.62 | 1.01% |
| 2025-04-07 | 10.02 | 9.37 | -0.89 | -8.67% | 9.23 | 10.24 | 186124 | 18085.63 | 0.89% |
| 2025-04-03 | 9.90 | 10.26 | 0.30 | 3.01% | 9.88 | 10.30 | 149906 | 15163.34 | 0.72% |
| 2025-04-02 | 9.86 | 9.96 | 0.06 | 0.61% | 9.84 | 9.98 | 65150 | 6452.66 | 0.31% |
| 2025-04-01 | 9.73 | 9.90 | 0.17 | 1.75% | 9.72 | 9.96 | 99600 | 9853.22 | 0.48% |
| 2025-03-31 | 9.93 | 9.73 | -0.20 | -2.01% | 9.72 | 9.99 | 104408 | 10270.82 | 0.50% |
| 2025-03-28 | 9.94 | 9.93 | 0.00 | 0.00% | 9.90 | 10.04 | 93129 | 9267.83 | 0.45% |
| 2025-03-27 | 9.81 | 9.93 | 0.07 | 0.71% | 9.78 | 9.95 | 106462 | 10523.22 | 0.51% |
| 2025-03-26 | 9.74 | 9.86 | 0.07 | 0.72% | 9.68 | 9.88 | 120704 | 11808.92 | 0.58% |
| 2025-03-25 | 9.72 | 9.79 | 0.08 | 0.82% | 9.69 | 9.81 | 83378 | 8131.65 | 0.40% |
| 2025-03-24 | 9.70 | 9.71 | 0.01 | 0.10% | 9.63 | 9.79 | 114709 | 11142.10 | 0.55% |
| 2025-03-21 | 9.76 | 9.70 | -0.07 | -0.72% | 9.65 | 9.82 | 103298 | 10053.16 | 0.49% |
| 2025-03-20 | 9.81 | 9.77 | -0.04 | -0.41% | 9.76 | 9.92 | 91630 | 8994.49 | 0.44% |
| 2025-03-19 | 9.81 | 9.81 | 0.00 | 0.00% | 9.75 | 9.84 | 56047 | 5480.96 | 0.27% |
| 2025-03-18 | 9.81 | 9.81 | 0.02 | 0.20% | 9.72 | 9.83 | 74349 | 7276.84 | 0.36% |
| 2025-03-17 | 9.82 | 9.79 | -0.03 | -0.31% | 9.76 | 9.89 | 95149 | 9330.63 | 0.46% |
| 2025-03-14 | 9.73 | 9.82 | 0.06 | 0.61% | 9.73 | 9.92 | 145706 | 14324.79 | 0.70% |
| 2025-03-13 | 9.79 | 9.76 | -0.04 | -0.41% | 9.69 | 9.83 | 83245 | 8118.37 | 0.40% |
| 2025-03-12 | 9.72 | 9.80 | 0.11 | 1.14% | 9.66 | 9.84 | 85208 | 8320.06 | 0.41% |
| 2025-03-11 | 9.68 | 9.69 | -0.08 | -0.82% | 9.58 | 9.74 | 82316 | 7952.16 | 0.39% |
| 2025-03-10 | 9.69 | 9.77 | 0.06 | 0.62% | 9.64 | 9.84 | 83330 | 8100.93 | 0.40% |
| 2025-03-07 | 9.92 | 9.71 | -0.21 | -2.12% | 9.67 | 9.94 | 88935 | 8684.47 | 0.43% |
| 2025-03-06 | 9.75 | 9.92 | 0.17 | 1.74% | 9.70 | 9.94 | 82613 | 8129.74 | 0.40% |
| 2025-03-05 | 9.87 | 9.75 | -0.11 | -1.12% | 9.64 | 9.89 | 89594 | 8699.35 | 0.43% |
| 2025-03-04 | 9.82 | 9.86 | 0.00 | 0.00% | 9.78 | 10.00 | 86963 | 8608.32 | 0.42% |
| 2025-03-03 | 10.05 | 9.86 | -0.24 | -2.38% | 9.80 | 10.12 | 123711 | 12287.17 | 0.59% |
| 2025-02-28 | 10.22 | 10.10 | -0.16 | -1.56% | 10.05 | 10.32 | 70655 | 7186.65 | 0.34% |
| 2025-02-27 | 10.35 | 10.26 | -0.12 | -1.16% | 10.23 | 10.42 | 83181 | 8579.67 | 0.40% |
| 2025-02-26 | 10.50 | 10.38 | -0.10 | -0.95% | 10.34 | 10.84 | 127565 | 13375.36 | 0.61% |
| 2025-02-25 | 10.53 | 10.48 | -0.09 | -0.85% | 10.38 | 10.58 | 81391 | 8528.80 | 0.39% |
| 2025-02-24 | 10.61 | 10.57 | -0.05 | -0.47% | 10.38 | 10.83 | 129740 | 13731.62 | 0.62% |
| 2025-02-21 | 10.64 | 10.62 | 0.01 | 0.09% | 10.20 | 10.68 | 149986 | 15676.36 | 0.72% |
| 2025-02-20 | 10.60 | 10.61 | 0.01 | 0.09% | 10.39 | 10.71 | 75126 | 7922.65 | 0.36% |
| 2025-02-19 | 10.75 | 10.60 | -0.19 | -1.76% | 10.53 | 10.78 | 74105 | 7884.40 | 0.36% |
| 2025-02-18 | 11.00 | 10.79 | -0.16 | -1.46% | 10.74 | 11.05 | 55239 | 6024.37 | 0.26% |
| 2025-02-17 | 11.08 | 10.95 | -0.13 | -1.17% | 10.92 | 11.14 | 68238 | 7532.67 | 0.33% |
| 2025-02-14 | 11.03 | 11.08 | 0.05 | 0.45% | 10.82 | 11.11 | 77173 | 8477.17 | 0.37% |
| 2025-02-13 | 11.11 | 11.03 | -0.08 | -0.72% | 11.00 | 11.23 | 116120 | 12910.41 | 0.56% |
| 2025-02-12 | 11.25 | 11.11 | -0.20 | -1.77% | 11.08 | 11.49 | 91453 | 10285.29 | 0.44% |
| 2025-02-11 | 11.09 | 11.31 | 0.26 | 2.35% | 11.03 | 11.37 | 82417 | 9263.39 | 0.39% |
| 2025-02-10 | 10.89 | 11.05 | 0.16 | 1.47% | 10.89 | 11.18 | 95486 | 10581.44 | 0.46% |
| 2025-02-07 | 10.97 | 10.89 | -0.08 | -0.73% | 10.82 | 11.21 | 102360 | 11225.69 | 0.49% |
| 2025-02-06 | 10.81 | 10.97 | 0.13 | 1.20% | 10.69 | 10.98 | 81850 | 8902.14 | 0.39% |
| 2025-02-05 | 11.29 | 10.84 | -0.35 | -3.13% | 10.82 | 11.30 | 82193 | 9009.37 | 0.39% |
| 2025-01-27 | 10.94 | 11.19 | 0.28 | 2.57% | 10.93 | 11.26 | 78073 | 8706.72 | 0.37% |
| 2025-01-24 | 10.77 | 10.91 | 0.10 | 0.93% | 10.73 | 11.03 | 84099 | 9160.00 | 0.40% |
| 2025-01-23 | 10.66 | 10.81 | 0.20 | 1.89% | 10.51 | 10.94 | 91654 | 9842.66 | 0.44% |
| 2025-01-22 | 10.51 | 10.61 | 0.09 | 0.86% | 10.24 | 10.70 | 81118 | 8545.74 | 0.39% |
| 2025-01-21 | 10.50 | 10.52 | 0.05 | 0.48% | 10.38 | 10.54 | 60325 | 6306.49 | 0.29% |
| 2025-01-20 | 10.20 | 10.47 | 0.33 | 3.25% | 10.16 | 10.55 | 108668 | 11311.17 | 0.52% |
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。
