| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 9.07 | 9.04 | -0.03 | -0.33% | 8.87 | 9.08 | 116817 | 10470.09 | 0.56% |
| 2025-07-28 | 9.18 | 9.07 | -0.10 | -1.09% | 9.04 | 9.20 | 96632 | 8790.87 | 0.46% |
| 2025-07-25 | 9.25 | 9.17 | -0.05 | -0.54% | 9.14 | 9.27 | 102622 | 9448.80 | 0.49% |
| 2025-07-24 | 9.12 | 9.22 | 0.10 | 1.10% | 9.08 | 9.23 | 95880 | 8793.87 | 0.46% |
| 2025-07-23 | 9.14 | 9.12 | -0.02 | -0.22% | 9.10 | 9.19 | 82226 | 7529.56 | 0.39% |
| 2025-07-22 | 9.10 | 9.14 | 0.04 | 0.44% | 9.03 | 9.14 | 75300 | 6846.67 | 0.36% |
| 2025-07-21 | 9.00 | 9.10 | 0.10 | 1.11% | 9.00 | 9.13 | 84045 | 7629.45 | 0.40% |
| 2025-07-18 | 9.05 | 9.00 | -0.04 | -0.44% | 8.96 | 9.10 | 97642 | 8793.27 | 0.47% |
| 2025-07-17 | 9.12 | 9.04 | -0.11 | -1.20% | 8.96 | 9.16 | 146872 | 13262.96 | 0.70% |
| 2025-07-16 | 9.16 | 9.15 | 0.00 | 0.00% | 9.12 | 9.28 | 73358 | 6738.55 | 0.35% |
| 2025-07-15 | 9.36 | 9.15 | -0.20 | -2.14% | 9.11 | 9.36 | 90775 | 8342.44 | 0.43% |
| 2025-07-14 | 9.39 | 9.35 | -0.04 | -0.43% | 9.33 | 9.39 | 56987 | 5332.13 | 0.27% |
| 2025-07-11 | 9.35 | 9.39 | 0.03 | 0.32% | 9.33 | 9.42 | 66357 | 6222.58 | 0.32% |
| 2025-07-10 | 9.44 | 9.36 | -0.08 | -0.85% | 9.30 | 9.47 | 92816 | 8677.92 | 0.44% |
| 2025-07-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.39 | 9.49 | 86769 | 8201.67 | 0.42% |
| 2025-07-08 | 9.36 | 9.40 | 0.01 | 0.11% | 9.34 | 9.43 | 52699 | 4949.89 | 0.25% |
| 2025-07-07 | 9.33 | 9.39 | 0.06 | 0.64% | 9.25 | 9.44 | 74030 | 6922.82 | 0.35% |
| 2025-07-04 | 9.40 | 9.33 | -0.06 | -0.64% | 9.32 | 9.40 | 53173 | 4978.06 | 0.25% |
| 2025-07-03 | 9.45 | 9.39 | -0.08 | -0.84% | 9.34 | 9.50 | 66645 | 6263.01 | 0.32% |
| 2025-07-02 | 9.59 | 9.47 | -0.12 | -1.25% | 9.44 | 9.59 | 53241 | 5040.72 | 0.26% |
| 2025-07-01 | 9.45 | 9.59 | 0.12 | 1.27% | 9.42 | 9.63 | 74045 | 7054.70 | 0.35% |
| 2025-06-30 | 9.40 | 9.47 | 0.09 | 0.96% | 9.36 | 9.52 | 85488 | 8078.28 | 0.41% |
| 2025-06-27 | 9.46 | 9.38 | -0.10 | -1.05% | 9.31 | 9.52 | 62206 | 5853.88 | 0.30% |
| 2025-06-26 | 9.51 | 9.48 | -0.03 | -0.32% | 9.44 | 9.55 | 29404 | 2790.54 | 0.14% |
| 2025-06-25 | 9.52 | 9.51 | 0.06 | 0.63% | 9.40 | 9.54 | 41183 | 3898.82 | 0.20% |
| 2025-06-24 | 9.45 | 9.45 | 0.04 | 0.43% | 9.39 | 9.53 | 53776 | 5078.91 | 0.26% |
| 2025-06-23 | 9.42 | 9.41 | -0.04 | -0.42% | 9.35 | 9.52 | 56645 | 5333.15 | 0.27% |
| 2025-06-20 | 9.74 | 9.45 | -0.31 | -3.18% | 9.45 | 9.77 | 68217 | 6497.54 | 0.33% |
| 2025-06-19 | 9.72 | 9.76 | 0.07 | 0.72% | 9.65 | 9.78 | 32805 | 3190.26 | 0.16% |
| 2025-06-18 | 9.71 | 9.69 | 0.07 | 0.73% | 9.58 | 9.75 | 43881 | 4247.44 | 0.21% |
| 2025-06-17 | 9.79 | 9.62 | -0.14 | -1.43% | 9.56 | 9.79 | 58524 | 5658.42 | 0.28% |
| 2025-06-16 | 9.71 | 9.76 | 0.01 | 0.10% | 9.70 | 9.84 | 37726 | 3682.76 | 0.18% |
| 2025-06-13 | 9.96 | 9.75 | -0.22 | -2.21% | 9.70 | 9.96 | 59432 | 5815.55 | 0.28% |
| 2025-06-12 | 9.93 | 9.97 | 0.00 | 0.00% | 9.92 | 10.05 | 46641 | 4656.73 | 0.22% |
| 2025-06-11 | 9.91 | 9.97 | -0.01 | -0.10% | 9.91 | 10.07 | 55943 | 5593.11 | 0.27% |
| 2025-06-10 | 10.04 | 9.98 | -0.06 | -0.60% | 9.90 | 10.09 | 39689 | 3966.93 | 0.19% |
| 2025-06-09 | 10.07 | 10.04 | -0.02 | -0.20% | 10.01 | 10.13 | 40970 | 4120.98 | 0.20% |
| 2025-06-06 | 10.17 | 10.06 | -0.11 | -1.08% | 10.03 | 10.21 | 42549 | 4304.73 | 0.20% |
| 2025-06-05 | 10.30 | 10.17 | -0.07 | -0.68% | 10.10 | 10.30 | 40959 | 4175.12 | 0.20% |
| 2025-06-04 | 10.15 | 10.24 | 0.10 | 0.99% | 10.03 | 10.33 | 73076 | 7463.75 | 0.35% |
| 2025-06-03 | 9.98 | 10.14 | 0.16 | 1.60% | 9.63 | 10.17 | 84179 | 8461.31 | 0.40% |
| 2025-05-30 | 10.03 | 9.98 | -0.06 | -0.60% | 9.91 | 10.10 | 69660 | 6977.76 | 0.33% |
| 2025-05-29 | 10.07 | 10.04 | -0.03 | -0.30% | 9.97 | 10.21 | 62297 | 6273.48 | 0.30% |
| 2025-05-28 | 9.77 | 10.07 | 0.30 | 3.07% | 9.68 | 10.13 | 84797 | 8452.92 | 0.41% |
| 2025-05-27 | 9.81 | 9.77 | -0.03 | -0.31% | 9.72 | 9.85 | 58180 | 5698.90 | 0.28% |
| 2025-05-26 | 9.88 | 9.80 | -0.08 | -0.81% | 9.75 | 10.04 | 76592 | 7558.65 | 0.37% |
| 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% |
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。
