| 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 | 11.80 | 12.60 | 0.88 | 7.51% | 11.78 | 12.63 | 286861 | 35297.92 | 2.18% |
| 2026-02-02 | 12.30 | 11.72 | -0.69 | -5.56% | 11.70 | 12.42 | 261537 | 31315.07 | 1.99% |
| 2026-01-30 | 12.50 | 12.41 | -0.18 | -1.43% | 12.21 | 12.90 | 185985 | 23179.88 | 1.41% |
| 2026-01-29 | 12.79 | 12.59 | -0.02 | -0.16% | 12.48 | 12.97 | 155345 | 19621.26 | 1.18% |
| 2026-01-28 | 12.56 | 12.61 | 0.01 | 0.08% | 12.30 | 12.82 | 229433 | 28898.75 | 1.75% |
| 2026-01-27 | 12.82 | 12.60 | -0.19 | -1.49% | 12.51 | 12.99 | 215399 | 27335.37 | 1.64% |
| 2026-01-26 | 12.63 | 12.79 | 0.16 | 1.27% | 12.62 | 12.98 | 202797 | 25901.68 | 1.54% |
| 2026-01-23 | 12.43 | 12.63 | 0.28 | 2.27% | 12.41 | 12.86 | 308810 | 39222.31 | 2.35% |
| 2026-01-22 | 12.58 | 12.35 | -0.18 | -1.44% | 12.27 | 12.65 | 220091 | 27317.45 | 1.67% |
| 2026-01-21 | 12.86 | 12.53 | -0.32 | -2.49% | 12.43 | 12.88 | 231528 | 29088.40 | 1.76% |
| 2026-01-20 | 12.47 | 12.85 | 0.40 | 3.21% | 12.36 | 12.96 | 369774 | 46990.76 | 2.81% |
| 2026-01-19 | 12.38 | 12.45 | 0.02 | 0.16% | 12.33 | 12.55 | 148132 | 18400.95 | 1.13% |
| 2026-01-16 | 12.37 | 12.43 | 0.06 | 0.49% | 12.29 | 12.70 | 138106 | 17243.67 | 1.05% |
| 2026-01-15 | 12.15 | 12.37 | 0.14 | 1.14% | 12.08 | 12.48 | 163209 | 20147.90 | 1.24% |
| 2026-01-14 | 12.16 | 12.23 | 0.02 | 0.16% | 12.03 | 12.39 | 243248 | 29711.18 | 1.85% |
| 2026-01-13 | 12.43 | 12.21 | -0.30 | -2.40% | 12.03 | 12.74 | 326609 | 40172.17 | 2.48% |
| 2026-01-12 | 12.40 | 12.51 | 0.04 | 0.32% | 12.36 | 12.58 | 175971 | 21927.16 | 1.34% |
| 2026-01-09 | 12.14 | 12.47 | 0.39 | 3.23% | 12.14 | 12.74 | 307906 | 38535.88 | 2.34% |
| 2026-01-08 | 12.20 | 12.08 | -0.20 | -1.63% | 11.99 | 12.27 | 214581 | 25972.52 | 1.63% |
| 2026-01-07 | 12.40 | 12.28 | -0.17 | -1.37% | 12.25 | 12.54 | 215561 | 26657.42 | 1.64% |
| 2026-01-06 | 12.24 | 12.45 | 0.18 | 1.47% | 12.02 | 12.50 | 271096 | 33413.37 | 2.06% |
| 2026-01-05 | 11.93 | 12.27 | 0.30 | 2.51% | 11.84 | 12.35 | 418141 | 51008.35 | 3.18% |
| 2025-12-31 | 11.88 | 11.97 | 0.04 | 0.34% | 11.83 | 12.05 | 180809 | 21611.68 | 1.38% |
| 2025-12-30 | 11.49 | 11.93 | 0.40 | 3.47% | 11.44 | 12.19 | 310035 | 36874.86 | 2.36% |
| 2025-12-29 | 11.87 | 11.53 | 0.00 | 0.00% | 11.50 | 11.88 | 295396 | 34620.93 | 2.25% |
| 2025-12-26 | 11.06 | 11.53 | 0.43 | 3.87% | 11.04 | 11.66 | 446322 | 51164.95 | 3.39% |
| 2025-12-25 | 11.10 | 11.10 | 0.06 | 0.54% | 10.94 | 11.26 | 196719 | 21828.60 | 1.50% |
| 2025-12-24 | 10.91 | 11.04 | 0.07 | 0.64% | 10.90 | 11.08 | 133826 | 14722.64 | 1.02% |
| 2025-12-23 | 11.14 | 10.97 | -0.15 | -1.35% | 10.92 | 11.17 | 141666 | 15584.55 | 1.08% |
| 2025-12-22 | 11.40 | 11.12 | -0.30 | -2.63% | 11.08 | 11.41 | 234012 | 26134.74 | 1.78% |
| 2025-12-19 | 11.12 | 11.42 | 0.30 | 2.70% | 11.12 | 11.51 | 234296 | 26662.14 | 1.78% |
| 2025-12-18 | 11.18 | 11.12 | -0.14 | -1.24% | 11.12 | 11.54 | 200304 | 22617.55 | 1.52% |
| 2025-12-17 | 10.74 | 11.26 | 0.53 | 4.94% | 10.74 | 11.30 | 443135 | 49378.50 | 3.37% |
| 2025-12-16 | 10.87 | 10.73 | -0.17 | -1.56% | 10.51 | 10.90 | 192010 | 20507.64 | 1.46% |
| 2025-12-15 | 10.98 | 10.90 | -0.14 | -1.27% | 10.89 | 11.07 | 130090 | 14279.13 | 0.99% |
| 2025-12-12 | 10.80 | 11.04 | 0.25 | 2.32% | 10.73 | 11.20 | 247977 | 27374.49 | 1.89% |
| 2025-12-11 | 11.12 | 10.79 | -0.37 | -3.32% | 10.73 | 11.21 | 241803 | 26377.02 | 1.84% |
| 2025-12-10 | 10.71 | 11.16 | 0.45 | 4.20% | 10.63 | 11.17 | 422574 | 46703.22 | 3.21% |
| 2025-12-09 | 10.71 | 10.71 | -0.04 | -0.37% | 10.67 | 10.96 | 178423 | 19294.69 | 1.36% |
| 2025-12-08 | 10.86 | 10.75 | -0.11 | -1.01% | 10.62 | 10.92 | 206077 | 22112.63 | 1.57% |
| 2025-12-05 | 10.59 | 10.86 | 0.21 | 1.97% | 10.57 | 10.94 | 236242 | 25581.30 | 1.80% |
| 2025-12-04 | 10.56 | 10.65 | 0.12 | 1.14% | 10.40 | 10.77 | 177707 | 18841.57 | 1.35% |
| 2025-12-03 | 10.38 | 10.53 | 0.15 | 1.45% | 10.36 | 10.62 | 193777 | 20378.73 | 1.47% |
| 2025-12-02 | 10.38 | 10.38 | -0.08 | -0.76% | 10.35 | 10.50 | 95408 | 9932.59 | 0.73% |
| 2025-12-01 | 10.35 | 10.46 | 0.10 | 0.97% | 10.26 | 10.48 | 156485 | 16185.60 | 1.19% |
| 2025-11-28 | 10.29 | 10.36 | 0.03 | 0.29% | 10.25 | 10.39 | 106965 | 11047.68 | 0.81% |
| 2025-11-27 | 10.51 | 10.33 | -0.23 | -2.18% | 10.27 | 10.55 | 209555 | 21714.41 | 1.59% |
| 2025-11-26 | 10.35 | 10.56 | 0.31 | 3.02% | 10.34 | 10.86 | 381866 | 40718.65 | 2.90% |
| 2025-11-25 | 10.24 | 10.25 | 0.01 | 0.10% | 10.16 | 10.31 | 129501 | 13268.39 | 0.99% |
| 2025-11-24 | 10.07 | 10.24 | 0.25 | 2.50% | 10.04 | 10.28 | 178793 | 18191.04 | 1.36% |
| 2025-11-21 | 10.15 | 9.99 | -0.23 | -2.25% | 9.98 | 10.22 | 155379 | 15661.81 | 1.18% |
| 2025-11-20 | 10.22 | 10.22 | -0.01 | -0.10% | 10.15 | 10.32 | 102021 | 10439.05 | 0.78% |
| 2025-11-19 | 10.18 | 10.23 | 0.04 | 0.39% | 10.16 | 10.27 | 123807 | 12657.20 | 0.94% |
| 2025-11-18 | 10.27 | 10.19 | -0.04 | -0.39% | 10.11 | 10.32 | 159455 | 16295.77 | 1.21% |
| 2025-11-17 | 10.39 | 10.23 | -0.17 | -1.63% | 10.16 | 10.39 | 177912 | 18210.15 | 1.35% |
| 2025-11-14 | 10.50 | 10.40 | -0.13 | -1.23% | 10.38 | 10.52 | 161494 | 16859.45 | 1.23% |
| 2025-11-13 | 10.59 | 10.53 | -0.06 | -0.57% | 10.49 | 10.63 | 199260 | 20991.44 | 1.52% |
| 2025-11-12 | 10.62 | 10.59 | -0.02 | -0.19% | 10.48 | 10.67 | 159463 | 16866.01 | 1.21% |
| 2025-11-11 | 10.83 | 10.61 | -0.21 | -1.94% | 10.56 | 10.88 | 241229 | 25714.81 | 1.83% |
| 2025-11-10 | 11.30 | 10.82 | -0.48 | -4.25% | 10.75 | 11.30 | 364355 | 39680.88 | 2.77% |
| 2025-11-07 | 11.08 | 11.30 | 0.22 | 1.99% | 11.02 | 11.43 | 291103 | 32722.17 | 2.21% |
| 2025-11-06 | 11.06 | 11.08 | 0.01 | 0.09% | 10.96 | 11.25 | 230840 | 25616.61 | 1.76% |
| 2025-11-05 | 10.76 | 11.07 | 0.17 | 1.56% | 10.70 | 11.15 | 279757 | 30832.91 | 2.13% |
| 2025-11-04 | 11.06 | 10.90 | -0.19 | -1.71% | 10.81 | 11.27 | 354007 | 39047.91 | 2.69% |
| 2025-11-03 | 11.73 | 11.09 | -0.48 | -4.15% | 10.92 | 11.76 | 401748 | 44912.44 | 3.06% |
| 2025-10-31 | 11.50 | 11.57 | 0.02 | 0.17% | 10.96 | 11.71 | 525185 | 59808.55 | 3.99% |
| 2025-10-30 | 11.48 | 11.55 | 0.06 | 0.52% | 11.41 | 11.81 | 350379 | 40641.34 | 2.67% |
| 2025-10-29 | 11.28 | 11.49 | 0.09 | 0.79% | 11.25 | 11.59 | 252954 | 28972.43 | 1.92% |
| 2025-10-28 | 11.55 | 11.40 | -0.30 | -2.56% | 11.00 | 11.62 | 534181 | 60673.92 | 4.06% |
| 2025-10-27 | 11.72 | 11.70 | -0.05 | -0.43% | 11.51 | 12.06 | 361683 | 42496.79 | 2.75% |
| 2025-10-24 | 11.79 | 11.75 | -0.05 | -0.42% | 11.61 | 12.01 | 290756 | 34209.17 | 2.21% |
| 2025-10-23 | 11.53 | 11.80 | 0.05 | 0.43% | 11.39 | 11.84 | 327206 | 37868.36 | 2.49% |
| 2025-10-22 | 11.88 | 11.75 | 0.19 | 1.64% | 11.69 | 12.24 | 692584 | 82596.16 | 5.27% |
| 2025-10-21 | 11.50 | 11.56 | 0.05 | 0.43% | 11.40 | 11.85 | 406890 | 47385.41 | 3.09% |
| 2025-10-20 | 11.68 | 11.51 | 0.02 | 0.17% | 11.39 | 11.78 | 340975 | 39471.41 | 2.59% |
| 2025-10-17 | 11.81 | 11.49 | -0.34 | -2.87% | 11.40 | 11.94 | 519477 | 59984.38 | 3.95% |
| 2025-10-16 | 11.88 | 11.83 | -0.27 | -2.23% | 11.74 | 12.28 | 632098 | 75677.15 | 4.81% |
| 2025-10-15 | 11.36 | 12.10 | 0.74 | 6.51% | 11.22 | 12.20 | 969359 | 114906.83 | 7.37% |
| 2025-10-14 | 10.95 | 11.36 | 0.71 | 6.67% | 10.76 | 11.72 | 981269 | 112533.25 | 7.46% |
| 2025-10-13 | 10.00 | 10.65 | 0.35 | 3.40% | 9.91 | 10.72 | 592822 | 61827.66 | 4.51% |
山推股份(000680)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。
