| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.25 | 10.30 | 0.07 | 0.68% | 10.20 | 10.50 | 347755 | 36023.25 | 2.65% |
| 2025-10-09 | 10.36 | 10.23 | -0.12 | -1.16% | 10.06 | 10.43 | 317241 | 32232.60 | 2.41% |
| 2025-09-30 | 10.16 | 10.35 | 0.20 | 1.97% | 10.06 | 10.48 | 417340 | 42972.77 | 3.17% |
| 2025-09-29 | 9.88 | 10.15 | 0.26 | 2.63% | 9.81 | 10.35 | 410305 | 41487.76 | 3.12% |
| 2025-09-26 | 10.01 | 9.89 | -0.15 | -1.49% | 9.87 | 10.24 | 347395 | 34861.18 | 2.64% |
| 2025-09-25 | 10.30 | 10.07 | -0.24 | -2.33% | 10.02 | 10.43 | 530819 | 53837.36 | 4.04% |
| 2025-09-24 | 9.79 | 10.31 | 0.47 | 4.78% | 9.71 | 10.38 | 697438 | 71326.35 | 5.30% |
| 2025-09-23 | 9.97 | 9.84 | -0.13 | -1.30% | 9.63 | 10.03 | 301134 | 29517.93 | 2.29% |
| 2025-09-22 | 10.19 | 9.97 | -0.18 | -1.77% | 9.87 | 10.23 | 386711 | 38558.36 | 2.94% |
| 2025-09-19 | 9.44 | 10.15 | 0.70 | 7.41% | 9.41 | 10.29 | 957504 | 95369.74 | 7.28% |
| 2025-09-18 | 9.57 | 9.45 | -0.14 | -1.46% | 9.41 | 9.61 | 183334 | 17442.39 | 1.39% |
| 2025-09-17 | 9.51 | 9.59 | 0.04 | 0.42% | 9.44 | 9.67 | 182358 | 17421.34 | 1.39% |
| 2025-09-16 | 9.49 | 9.55 | 0.07 | 0.74% | 9.44 | 9.58 | 125061 | 11892.11 | 0.95% |
| 2025-09-15 | 9.71 | 9.48 | -0.21 | -2.17% | 9.45 | 9.73 | 235302 | 22399.50 | 1.79% |
| 2025-09-12 | 9.72 | 9.69 | -0.02 | -0.21% | 9.67 | 9.74 | 146117 | 14169.75 | 1.11% |
| 2025-09-11 | 9.71 | 9.71 | -0.04 | -0.41% | 9.63 | 9.78 | 198315 | 19172.84 | 1.51% |
| 2025-09-10 | 9.87 | 9.75 | -0.17 | -1.71% | 9.69 | 9.88 | 210529 | 20536.66 | 1.60% |
| 2025-09-09 | 9.53 | 9.92 | 0.35 | 3.66% | 9.53 | 9.97 | 485929 | 47848.71 | 3.70% |
| 2025-09-08 | 9.46 | 9.57 | 0.12 | 1.27% | 9.41 | 9.59 | 147435 | 14025.26 | 1.12% |
| 2025-09-05 | 9.32 | 9.45 | 0.13 | 1.39% | 9.32 | 9.46 | 129124 | 12162.78 | 0.98% |
| 2025-09-04 | 9.53 | 9.32 | -0.25 | -2.61% | 9.28 | 9.59 | 186954 | 17636.29 | 1.42% |
| 2025-09-03 | 9.71 | 9.57 | -0.12 | -1.24% | 9.52 | 9.88 | 205407 | 19910.97 | 1.56% |
| 2025-09-02 | 9.69 | 9.69 | 0.01 | 0.10% | 9.60 | 9.74 | 183443 | 17727.81 | 1.40% |
| 2025-09-01 | 9.66 | 9.68 | 0.05 | 0.52% | 9.57 | 9.73 | 161428 | 15580.44 | 1.23% |
| 2025-08-29 | 9.65 | 9.63 | 0.03 | 0.31% | 9.55 | 9.68 | 187158 | 17998.07 | 1.42% |
| 2025-08-28 | 9.70 | 9.60 | -0.10 | -1.03% | 9.36 | 9.74 | 302930 | 28955.04 | 2.30% |
| 2025-08-27 | 9.94 | 9.70 | -0.23 | -2.32% | 9.69 | 9.98 | 330418 | 32551.58 | 2.51% |
| 2025-08-26 | 10.00 | 9.93 | -0.07 | -0.70% | 9.91 | 10.01 | 234933 | 23369.64 | 1.79% |
| 2025-08-25 | 9.95 | 10.00 | 0.13 | 1.32% | 9.85 | 10.03 | 372190 | 37040.58 | 2.83% |
| 2025-08-22 | 9.85 | 9.87 | -0.02 | -0.20% | 9.82 | 9.92 | 191355 | 18855.58 | 1.46% |
| 2025-08-21 | 9.85 | 9.89 | 0.05 | 0.51% | 9.83 | 9.97 | 259110 | 25666.44 | 1.97% |
| 2025-08-20 | 9.81 | 9.84 | 0.03 | 0.31% | 9.69 | 9.85 | 231350 | 22590.12 | 1.76% |
| 2025-08-19 | 9.90 | 9.81 | -0.11 | -1.11% | 9.80 | 9.97 | 286920 | 28311.68 | 2.18% |
| 2025-08-18 | 9.96 | 9.92 | -0.03 | -0.30% | 9.90 | 10.01 | 255121 | 25339.62 | 1.94% |
| 2025-08-15 | 9.81 | 9.95 | 0.14 | 1.43% | 9.81 | 10.01 | 206200 | 20486.68 | 1.57% |
| 2025-08-14 | 10.04 | 9.81 | -0.23 | -2.29% | 9.80 | 10.06 | 298455 | 29603.61 | 2.27% |
| 2025-08-13 | 10.11 | 10.04 | -0.08 | -0.79% | 10.02 | 10.14 | 258061 | 25955.87 | 1.96% |
| 2025-08-12 | 10.09 | 10.12 | 0.00 | 0.00% | 10.02 | 10.14 | 249691 | 25152.20 | 1.90% |
| 2025-08-11 | 10.18 | 10.12 | 0.05 | 0.50% | 10.03 | 10.22 | 291364 | 29403.67 | 2.22% |
| 2025-08-08 | 10.10 | 10.07 | -0.04 | -0.40% | 9.97 | 10.20 | 443157 | 44697.35 | 3.37% |
| 2025-08-07 | 9.99 | 10.11 | 0.15 | 1.51% | 9.83 | 10.40 | 424377 | 42695.36 | 3.23% |
| 2025-08-06 | 9.81 | 9.96 | 0.09 | 0.91% | 9.80 | 10.06 | 284240 | 28271.00 | 2.16% |
| 2025-08-05 | 9.77 | 9.87 | 0.10 | 1.02% | 9.70 | 9.88 | 261029 | 25627.83 | 1.99% |
| 2025-08-04 | 9.75 | 9.77 | -0.12 | -1.21% | 9.60 | 9.81 | 353247 | 34306.36 | 2.69% |
| 2025-08-01 | 9.99 | 9.89 | -0.06 | -0.60% | 9.83 | 10.00 | 268797 | 26580.50 | 2.04% |
| 2025-07-31 | 10.21 | 9.95 | -0.25 | -2.45% | 9.86 | 10.27 | 437879 | 43920.80 | 3.33% |
| 2025-07-30 | 10.50 | 10.20 | -0.51 | -4.76% | 10.15 | 10.65 | 639466 | 66172.53 | 4.86% |
| 2025-07-29 | 10.90 | 10.71 | -0.32 | -2.90% | 10.45 | 11.25 | 1076156 | 115091.43 | 8.19% |
| 2025-07-28 | 9.98 | 11.03 | 1.00 | 9.97% | 9.79 | 11.03 | 717601 | 74523.57 | 5.46% |
| 2025-07-25 | 10.46 | 10.03 | -0.39 | -3.74% | 9.96 | 10.52 | 577567 | 58684.75 | 4.39% |
| 2025-07-24 | 10.29 | 10.42 | 0.44 | 4.41% | 10.19 | 10.56 | 813137 | 84367.53 | 6.18% |
| 2025-07-23 | 10.68 | 9.98 | -0.56 | -5.31% | 9.95 | 10.69 | 665161 | 67516.96 | 5.06% |
| 2025-07-22 | 10.07 | 10.54 | 0.55 | 5.51% | 9.80 | 10.88 | 931752 | 95133.79 | 7.09% |
| 2025-07-21 | 9.60 | 9.99 | 0.74 | 8.00% | 9.33 | 10.09 | 624458 | 60829.41 | 4.75% |
| 2025-07-18 | 9.41 | 9.25 | -0.15 | -1.60% | 9.21 | 9.46 | 172500 | 16017.67 | 1.31% |
| 2025-07-17 | 9.38 | 9.40 | 0.01 | 0.11% | 9.31 | 9.53 | 139530 | 13119.25 | 1.06% |
| 2025-07-16 | 9.39 | 9.39 | 0.00 | 0.00% | 9.31 | 9.45 | 115113 | 10788.49 | 0.88% |
| 2025-07-15 | 9.54 | 9.39 | -0.13 | -1.37% | 9.31 | 9.67 | 173994 | 16386.09 | 1.32% |
| 2025-07-14 | 9.27 | 9.58 | 0.27 | 2.90% | 9.26 | 9.72 | 265758 | 25341.97 | 2.02% |
| 2025-07-11 | 9.36 | 9.31 | 0.00 | 0.00% | 9.29 | 9.48 | 146967 | 13747.40 | 1.12% |
| 2025-07-10 | 9.30 | 9.31 | 0.01 | 0.11% | 9.11 | 9.35 | 167316 | 15449.24 | 1.27% |
| 2025-07-09 | 9.43 | 9.30 | -0.17 | -1.80% | 9.26 | 9.43 | 141811 | 13241.07 | 1.08% |
| 2025-07-08 | 9.41 | 9.47 | 0.09 | 0.96% | 9.31 | 9.48 | 176046 | 16586.74 | 1.34% |
| 2025-07-07 | 9.13 | 9.38 | 0.25 | 2.74% | 9.08 | 9.44 | 306664 | 28539.11 | 2.33% |
| 2025-07-04 | 9.02 | 9.13 | 0.10 | 1.11% | 8.98 | 9.22 | 186948 | 17080.41 | 1.42% |
| 2025-07-03 | 9.16 | 9.03 | -0.11 | -1.20% | 8.98 | 9.17 | 152399 | 13770.04 | 1.16% |
| 2025-07-02 | 9.03 | 9.14 | 0.08 | 0.88% | 8.99 | 9.43 | 276112 | 25420.40 | 2.10% |
| 2025-07-01 | 8.98 | 9.06 | 0.09 | 1.00% | 8.91 | 9.07 | 149500 | 13474.43 | 1.14% |
| 2025-06-30 | 9.11 | 8.97 | -0.13 | -1.43% | 8.95 | 9.13 | 160087 | 14415.50 | 1.22% |
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。
