| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 8.190 | 8.250 | 0.040 | 0.49% | 8.180 | 8.320 | 14390 | 1189.382 | 1.17% |
| 2025-09-29 | 8.190 | 8.210 | 0.020 | 0.24% | 8.050 | 8.220 | 17466 | 1422.816 | 1.43% |
| 2025-09-26 | 8.070 | 8.190 | 0.090 | 1.11% | 8.030 | 8.260 | 24108 | 1960.611 | 1.97% |
| 2025-09-25 | 8.330 | 8.100 | -0.230 | -2.76% | 8.100 | 8.330 | 23113 | 1898.486 | 1.89% |
| 2025-09-24 | 8.130 | 8.330 | 0.220 | 2.71% | 8.110 | 8.350 | 32772 | 2711.635 | 2.67% |
| 2025-09-23 | 8.300 | 8.110 | -0.270 | -3.22% | 7.980 | 8.370 | 50844 | 4134.486 | 4.15% |
| 2025-09-22 | 8.810 | 8.380 | -0.570 | -6.37% | 8.300 | 8.890 | 102943 | 8805.069 | 8.40% |
| 2025-09-19 | 8.860 | 8.950 | 0.090 | 1.02% | 8.780 | 9.660 | 148111 | 13754.271 | 12.09% |
| 2025-09-18 | 8.850 | 8.860 | 0.020 | 0.23% | 8.720 | 9.040 | 65823 | 5879.739 | 5.37% |
| 2025-09-17 | 8.780 | 8.840 | 0.090 | 1.03% | 8.720 | 8.970 | 34088 | 3021.649 | 2.78% |
| 2025-09-16 | 8.880 | 8.750 | -0.130 | -1.46% | 8.710 | 8.880 | 22428 | 1966.847 | 1.83% |
| 2025-09-15 | 8.790 | 8.880 | 0.110 | 1.25% | 8.750 | 8.930 | 31624 | 2800.529 | 2.58% |
| 2025-09-12 | 8.940 | 8.770 | -0.140 | -1.57% | 8.740 | 8.940 | 24800 | 2186.804 | 2.02% |
| 2025-09-11 | 8.800 | 8.910 | 0.110 | 1.25% | 8.740 | 8.910 | 22898 | 2024.943 | 1.87% |
| 2025-09-10 | 8.870 | 8.800 | -0.070 | -0.79% | 8.740 | 8.950 | 23371 | 2061.266 | 1.91% |
| 2025-09-09 | 8.980 | 8.870 | -0.100 | -1.11% | 8.780 | 9.000 | 36739 | 3264.227 | 3.00% |
| 2025-09-08 | 8.990 | 8.970 | 0.020 | 0.22% | 8.880 | 9.150 | 52735 | 4753.883 | 4.30% |
| 2025-09-05 | 8.690 | 8.950 | 0.310 | 3.59% | 8.670 | 8.970 | 79425 | 7033.122 | 6.48% |
| 2025-09-04 | 8.500 | 8.640 | 0.140 | 1.65% | 8.490 | 8.750 | 37519 | 3239.924 | 3.06% |
| 2025-09-03 | 8.800 | 8.500 | -0.270 | -3.08% | 8.400 | 8.830 | 33563 | 2907.580 | 2.74% |
| 2025-09-02 | 8.670 | 8.770 | 0.150 | 1.74% | 8.600 | 8.800 | 41332 | 3597.860 | 3.37% |
| 2025-09-01 | 8.460 | 8.620 | 0.160 | 1.89% | 8.310 | 8.650 | 29290 | 2490.994 | 2.39% |
| 2025-08-29 | 8.480 | 8.460 | 0.010 | 0.12% | 8.390 | 8.660 | 22900 | 1954.081 | 1.87% |
| 2025-08-28 | 8.420 | 8.450 | 0.050 | 0.60% | 8.150 | 8.500 | 29411 | 2447.374 | 2.40% |
| 2025-08-27 | 8.740 | 8.400 | -0.310 | -3.56% | 8.340 | 8.750 | 32716 | 2797.339 | 2.67% |
| 2025-08-26 | 8.750 | 8.710 | -0.040 | -0.46% | 8.660 | 8.840 | 24945 | 2181.394 | 2.04% |
| 2025-08-25 | 8.840 | 8.750 | -0.050 | -0.57% | 8.660 | 8.840 | 28738 | 2513.000 | 2.35% |
| 2025-08-22 | 8.860 | 8.800 | -0.050 | -0.56% | 8.690 | 8.900 | 29794 | 2614.046 | 2.43% |
| 2025-08-21 | 8.850 | 8.850 | 0.030 | 0.34% | 8.810 | 8.940 | 34081 | 3028.547 | 2.78% |
| 2025-08-20 | 8.730 | 8.820 | 0.030 | 0.34% | 8.630 | 8.920 | 33301 | 2924.531 | 2.72% |
| 2025-08-19 | 8.800 | 8.790 | 0.050 | 0.57% | 8.790 | 8.980 | 54440 | 4840.624 | 4.44% |
| 2025-08-18 | 8.450 | 8.740 | 0.290 | 3.43% | 8.420 | 8.770 | 31534 | 2729.283 | 2.57% |
| 2025-08-15 | 8.300 | 8.450 | 0.230 | 2.80% | 8.240 | 8.470 | 20498 | 1713.382 | 1.67% |
| 2025-08-14 | 8.590 | 8.220 | -0.320 | -3.75% | 8.170 | 8.590 | 28968 | 2418.706 | 2.36% |
| 2025-08-13 | 8.650 | 8.540 | -0.080 | -0.93% | 8.520 | 8.670 | 23748 | 2037.898 | 1.94% |
| 2025-08-12 | 8.770 | 8.620 | -0.130 | -1.49% | 8.600 | 8.770 | 32071 | 2782.610 | 2.62% |
| 2025-08-11 | 8.790 | 8.750 | 0.000 | 0.00% | 8.720 | 8.840 | 25206 | 2207.360 | 2.06% |
| 2025-08-08 | 8.880 | 8.750 | -0.160 | -1.80% | 8.730 | 8.880 | 27088 | 2378.584 | 2.21% |
| 2025-08-07 | 8.840 | 8.910 | 0.110 | 1.25% | 8.790 | 8.980 | 31926 | 2833.352 | 2.61% |
| 2025-08-06 | 8.800 | 8.800 | 0.010 | 0.11% | 8.730 | 8.830 | 14746 | 1297.439 | 1.20% |
| 2025-08-05 | 8.830 | 8.790 | -0.010 | -0.11% | 8.730 | 8.850 | 20021 | 1756.906 | 1.63% |
| 2025-08-04 | 8.800 | 8.800 | 0.020 | 0.23% | 8.710 | 8.850 | 13987 | 1224.755 | 1.14% |
| 2025-08-01 | 8.660 | 8.780 | 0.150 | 1.74% | 8.590 | 8.850 | 22744 | 1993.219 | 1.86% |
| 2025-07-31 | 8.890 | 8.630 | -0.160 | -1.82% | 8.600 | 8.890 | 28866 | 2515.556 | 2.36% |
| 2025-07-30 | 8.800 | 8.790 | -0.010 | -0.11% | 8.700 | 8.910 | 28918 | 2540.556 | 2.36% |
| 2025-07-29 | 8.990 | 8.800 | -0.120 | -1.35% | 8.730 | 9.070 | 35330 | 3129.461 | 2.88% |
| 2025-07-28 | 8.950 | 8.920 | 0.070 | 0.79% | 8.820 | 8.990 | 27561 | 2455.435 | 2.25% |
| 2025-07-25 | 9.170 | 8.850 | -0.270 | -2.96% | 8.820 | 9.360 | 59634 | 5369.693 | 4.87% |
| 2025-07-24 | 8.740 | 9.120 | 0.380 | 4.35% | 8.720 | 9.140 | 78186 | 7017.691 | 6.38% |
| 2025-07-23 | 8.940 | 8.740 | -0.210 | -2.35% | 8.700 | 9.150 | 66546 | 5942.262 | 5.43% |
| 2025-07-22 | 8.710 | 8.950 | 0.240 | 2.76% | 8.620 | 8.950 | 74810 | 6576.754 | 6.11% |
| 2025-07-21 | 8.550 | 8.710 | 0.160 | 1.87% | 8.450 | 8.750 | 49710 | 4292.599 | 4.06% |
| 2025-07-18 | 8.400 | 8.550 | 0.150 | 1.79% | 8.320 | 8.650 | 58471 | 4971.667 | 4.77% |
| 2025-07-17 | 8.500 | 8.400 | -0.050 | -0.59% | 8.370 | 8.510 | 24864 | 2090.174 | 2.03% |
| 2025-07-16 | 8.400 | 8.450 | 0.020 | 0.24% | 8.370 | 8.500 | 26760 | 2257.476 | 2.18% |
| 2025-07-15 | 8.610 | 8.430 | -0.210 | -2.43% | 8.330 | 8.700 | 37664 | 3187.673 | 3.07% |
| 2025-07-14 | 8.620 | 8.640 | 0.040 | 0.47% | 8.550 | 8.760 | 48949 | 4241.492 | 4.00% |
| 2025-07-11 | 8.360 | 8.600 | 0.220 | 2.63% | 8.360 | 8.800 | 75189 | 6454.250 | 6.14% |
| 2025-07-10 | 8.260 | 8.460 | 0.200 | 2.42% | 8.180 | 8.480 | 60647 | 5092.576 | 4.95% |
| 2025-07-09 | 8.300 | 8.260 | -0.040 | -0.48% | 8.160 | 8.430 | 37877 | 3136.474 | 3.09% |
| 2025-07-08 | 8.170 | 8.300 | 0.120 | 1.47% | 8.160 | 8.300 | 26210 | 2164.197 | 2.14% |
| 2025-07-07 | 8.260 | 8.180 | 0.000 | 0.00% | 8.160 | 8.300 | 29909 | 2455.531 | 2.44% |
| 2025-07-04 | 8.400 | 8.180 | -0.230 | -2.73% | 8.170 | 8.400 | 53698 | 4443.750 | 4.38% |
| 2025-07-03 | 8.600 | 8.410 | -0.050 | -0.59% | 8.360 | 8.600 | 32472 | 2739.479 | 2.65% |
| 2025-07-02 | 8.390 | 8.460 | 0.110 | 1.32% | 8.320 | 8.490 | 62838 | 5290.134 | 5.13% |
| 2025-07-01 | 8.360 | 8.350 | 0.000 | 0.00% | 8.290 | 8.470 | 30999 | 2590.019 | 2.53% |
| 2025-06-30 | 8.360 | 8.350 | 0.050 | 0.60% | 8.280 | 8.390 | 33710 | 2807.773 | 2.75% |
| 2025-06-27 | 8.400 | 8.300 | -0.040 | -0.48% | 8.260 | 8.440 | 54439 | 4539.905 | 4.44% |
| 2025-06-26 | 8.410 | 8.340 | -0.010 | -0.12% | 8.320 | 8.540 | 61063 | 5147.574 | 4.98% |
| 2025-06-25 | 8.390 | 8.350 | -0.040 | -0.48% | 8.250 | 8.450 | 58351 | 4867.668 | 4.76% |
| 2025-06-24 | 8.200 | 8.390 | 0.030 | 0.36% | 8.100 | 8.400 | 91437 | 7572.818 | 7.46% |
| 2025-06-23 | 8.210 | 8.360 | 0.290 | 3.59% | 8.150 | 8.400 | 63351 | 5239.482 | 5.17% |
| 2025-06-20 | 8.240 | 8.070 | -0.130 | -1.59% | 8.020 | 8.350 | 53968 | 4405.322 | 4.40% |
| 2025-06-19 | 8.410 | 8.200 | -0.310 | -3.64% | 8.060 | 8.470 | 105014 | 8665.945 | 8.57% |
| 2025-06-18 | 8.750 | 8.510 | -0.190 | -2.18% | 8.410 | 8.990 | 110247 | 9508.618 | 9.00% |
| 2025-06-17 | 8.990 | 8.700 | -0.560 | -6.05% | 8.660 | 9.090 | 151325 | 13344.534 | 12.35% |
| 2025-06-16 | 8.730 | 9.260 | 0.360 | 4.04% | 8.600 | 9.560 | 211864 | 19245.846 | 17.29% |
| 2025-06-13 | 9.530 | 8.900 | 0.030 | 0.34% | 8.850 | 9.800 | 264456 | 24861.754 | 21.58% |
| 2025-06-12 | 8.820 | 8.870 | 0.100 | 1.14% | 8.600 | 8.980 | 91361 | 8044.066 | 7.46% |
| 2025-06-11 | 8.540 | 8.770 | 0.270 | 3.18% | 8.460 | 8.820 | 78760 | 6839.042 | 6.43% |
齐鲁华信(830832)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。
