| 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 | 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% |
| 2025-01-17 | 10.05 | 10.14 | 0.04 | 0.40% | 9.97 | 10.23 | 75944 | 7690.81 | 0.36% |
| 2025-01-16 | 10.08 | 10.10 | 0.03 | 0.30% | 10.00 | 10.30 | 79564 | 8051.36 | 0.38% |
| 2025-01-15 | 9.97 | 10.07 | 0.06 | 0.60% | 9.95 | 10.24 | 91597 | 9271.97 | 0.44% |
| 2025-01-14 | 9.87 | 10.01 | 0.20 | 2.04% | 9.75 | 10.06 | 99926 | 9926.11 | 0.48% |
| 2025-01-13 | 10.03 | 9.81 | -0.29 | -2.87% | 9.61 | 10.03 | 149692 | 14633.00 | 0.72% |
| 2025-01-10 | 10.71 | 10.10 | -0.56 | -5.25% | 10.07 | 10.73 | 136310 | 14066.46 | 0.65% |
| 2025-01-09 | 11.10 | 10.66 | -0.49 | -4.39% | 10.57 | 11.12 | 144069 | 15471.95 | 0.69% |
| 2025-01-08 | 10.97 | 11.15 | 0.13 | 1.18% | 10.77 | 11.25 | 113041 | 12490.51 | 0.54% |
| 2025-01-07 | 11.10 | 11.02 | -0.20 | -1.78% | 10.90 | 11.21 | 125668 | 13876.57 | 0.60% |
| 2025-01-06 | 11.70 | 11.22 | -0.48 | -4.10% | 11.12 | 11.88 | 218579 | 25028.19 | 1.05% |
| 2025-01-03 | 11.66 | 11.70 | 0.16 | 1.39% | 11.45 | 11.90 | 228319 | 26762.39 | 1.09% |
| 2025-01-02 | 11.39 | 11.54 | 0.19 | 1.67% | 11.35 | 11.78 | 210040 | 24440.18 | 1.01% |
| 2024-12-31 | 11.50 | 11.35 | -0.06 | -0.53% | 11.34 | 11.75 | 193317 | 22368.95 | 0.93% |
| 2024-12-30 | 11.05 | 11.41 | 0.34 | 3.07% | 10.97 | 11.78 | 190245 | 21747.54 | 0.91% |
| 2024-12-27 | 11.24 | 11.07 | -0.14 | -1.25% | 10.95 | 11.24 | 103277 | 11447.92 | 0.49% |
| 2024-12-26 | 11.38 | 11.21 | -0.13 | -1.15% | 11.20 | 11.43 | 87494 | 9888.25 | 0.42% |
| 2024-12-25 | 11.36 | 11.34 | -0.06 | -0.53% | 11.13 | 11.40 | 71292 | 8041.82 | 0.34% |
| 2024-12-24 | 11.03 | 11.40 | 0.31 | 2.80% | 11.03 | 11.41 | 88109 | 9928.19 | 0.42% |
| 2024-12-23 | 11.35 | 11.09 | -0.26 | -2.29% | 11.03 | 11.42 | 99832 | 11195.72 | 0.48% |
| 2024-12-20 | 11.57 | 11.35 | -0.23 | -1.99% | 11.29 | 11.62 | 131681 | 14996.30 | 0.63% |
| 2024-12-19 | 11.53 | 11.58 | -0.06 | -0.52% | 11.45 | 11.71 | 116896 | 13522.84 | 0.56% |
| 2024-12-18 | 11.60 | 11.64 | 0.12 | 1.04% | 11.46 | 11.97 | 191878 | 22399.37 | 0.92% |
| 2024-12-17 | 11.43 | 11.52 | 0.03 | 0.26% | 11.33 | 11.79 | 220931 | 25573.00 | 1.06% |
| 2024-12-16 | 11.39 | 11.49 | 0.14 | 1.23% | 11.07 | 11.52 | 169183 | 19156.54 | 0.81% |
| 2024-12-13 | 11.46 | 11.35 | -0.21 | -1.82% | 11.35 | 11.65 | 217968 | 25109.29 | 1.04% |
| 2024-12-12 | 11.70 | 11.56 | -0.34 | -2.86% | 11.26 | 11.78 | 256898 | 29477.37 | 1.23% |
| 2024-12-11 | 11.70 | 11.90 | 0.20 | 1.71% | 11.58 | 12.55 | 359184 | 42836.57 | 1.72% |
| 2024-12-10 | 12.10 | 11.70 | -0.40 | -3.31% | 11.65 | 12.32 | 262872 | 31489.72 | 1.26% |
| 2024-12-09 | 11.99 | 12.10 | 0.35 | 2.98% | 11.51 | 12.56 | 321121 | 38402.66 | 1.54% |
| 2024-12-06 | 10.68 | 11.75 | 1.07 | 10.02% | 10.63 | 11.75 | 253370 | 28688.96 | 1.21% |
| 2024-12-05 | 10.59 | 10.68 | 0.09 | 0.85% | 10.58 | 10.73 | 51959 | 5538.88 | 0.25% |
| 2024-12-04 | 10.61 | 10.59 | -0.05 | -0.47% | 10.52 | 10.84 | 88172 | 9406.88 | 0.42% |
| 2024-12-03 | 10.70 | 10.64 | -0.06 | -0.56% | 10.52 | 10.70 | 69937 | 7428.88 | 0.34% |
| 2024-12-02 | 10.65 | 10.70 | 0.05 | 0.47% | 10.65 | 10.83 | 71205 | 7629.53 | 0.34% |
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。
