| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.98 | 8.90 | -0.10 | -1.11% | 8.90 | 9.06 | 82293 | 7387.40 | 0.63% |
| 2025-05-22 | 9.00 | 9.00 | -0.03 | -0.33% | 8.96 | 9.15 | 140634 | 12717.44 | 1.07% |
| 2025-05-21 | 8.91 | 9.03 | 0.07 | 0.78% | 8.90 | 9.10 | 132782 | 11956.97 | 1.01% |
| 2025-05-20 | 8.74 | 8.96 | 0.24 | 2.75% | 8.68 | 9.04 | 181421 | 16084.18 | 1.38% |
| 2025-05-19 | 8.99 | 8.72 | -0.28 | -3.11% | 8.71 | 9.00 | 184986 | 16282.69 | 1.41% |
| 2025-05-16 | 8.95 | 9.00 | 0.02 | 0.22% | 8.94 | 9.08 | 69592 | 6272.42 | 0.53% |
| 2025-05-15 | 9.11 | 8.98 | -0.17 | -1.86% | 8.92 | 9.13 | 117539 | 10563.98 | 0.89% |
| 2025-05-14 | 9.20 | 9.15 | -0.06 | -0.65% | 9.07 | 9.25 | 154713 | 14124.77 | 1.18% |
| 2025-05-13 | 9.30 | 9.21 | -0.02 | -0.22% | 9.16 | 9.31 | 121870 | 11234.92 | 0.93% |
| 2025-05-12 | 9.25 | 9.23 | 0.09 | 0.98% | 9.09 | 9.29 | 149591 | 13744.75 | 1.14% |
| 2025-05-09 | 9.14 | 9.14 | 0.04 | 0.44% | 9.07 | 9.21 | 143028 | 13075.61 | 1.09% |
| 2025-05-08 | 8.92 | 9.10 | 0.22 | 2.48% | 8.82 | 9.13 | 190796 | 17200.99 | 1.45% |
| 2025-05-07 | 8.90 | 8.88 | 0.09 | 1.02% | 8.83 | 9.10 | 234077 | 20977.17 | 1.78% |
| 2025-05-06 | 8.80 | 8.79 | 0.08 | 0.92% | 8.64 | 8.84 | 231981 | 20293.64 | 1.76% |
| 2025-04-30 | 8.90 | 8.71 | -0.35 | -3.86% | 8.50 | 9.05 | 414576 | 36126.36 | 3.15% |
| 2025-04-29 | 9.04 | 9.06 | 0.02 | 0.22% | 8.98 | 9.14 | 134587 | 12170.91 | 1.02% |
| 2025-04-28 | 9.17 | 9.04 | -0.15 | -1.63% | 9.01 | 9.31 | 149662 | 13716.81 | 1.14% |
| 2025-04-25 | 9.16 | 9.19 | 0.03 | 0.33% | 9.07 | 9.23 | 139414 | 12784.40 | 1.06% |
| 2025-04-24 | 9.42 | 9.16 | -0.25 | -2.66% | 9.05 | 9.46 | 363124 | 33293.99 | 2.76% |
| 2025-04-23 | 9.48 | 9.41 | 0.03 | 0.32% | 9.37 | 9.73 | 267096 | 25356.28 | 2.03% |
| 2025-04-22 | 9.02 | 9.38 | 0.35 | 3.88% | 8.94 | 9.42 | 278358 | 25715.57 | 2.12% |
| 2025-04-21 | 8.65 | 9.03 | 0.40 | 4.63% | 8.57 | 9.07 | 245312 | 21869.94 | 1.87% |
| 2025-04-18 | 8.56 | 8.63 | 0.00 | 0.00% | 8.56 | 8.80 | 103023 | 8954.46 | 0.78% |
| 2025-04-17 | 8.43 | 8.63 | 0.21 | 2.49% | 8.41 | 8.68 | 164252 | 14109.35 | 1.25% |
| 2025-04-16 | 8.63 | 8.42 | -0.24 | -2.77% | 8.36 | 8.63 | 175284 | 14828.00 | 1.33% |
| 2025-04-15 | 8.74 | 8.66 | 0.05 | 0.58% | 8.54 | 8.79 | 195892 | 16996.86 | 1.49% |
| 2025-04-14 | 8.82 | 8.61 | -0.13 | -1.49% | 8.60 | 8.90 | 290427 | 25213.78 | 2.21% |
| 2025-04-11 | 8.41 | 8.74 | 0.31 | 3.68% | 8.33 | 8.89 | 512686 | 44650.86 | 3.90% |
| 2025-04-10 | 8.18 | 8.43 | 0.44 | 5.51% | 8.18 | 8.55 | 329988 | 27689.94 | 2.51% |
| 2025-04-09 | 7.68 | 7.99 | 0.17 | 2.17% | 7.36 | 8.08 | 279281 | 21816.53 | 2.12% |
| 2025-04-08 | 7.61 | 7.82 | 0.00 | 0.00% | 7.42 | 7.84 | 320145 | 24551.25 | 2.44% |
| 2025-04-07 | 8.07 | 7.82 | -0.87 | -10.01% | 7.82 | 8.13 | 218641 | 17268.50 | 1.67% |
| 2025-04-03 | 8.85 | 8.69 | -0.25 | -2.80% | 8.58 | 8.85 | 248138 | 21606.39 | 1.90% |
| 2025-04-02 | 9.11 | 8.94 | -0.19 | -2.08% | 8.92 | 9.15 | 269548 | 24296.65 | 2.06% |
| 2025-04-01 | 9.10 | 9.13 | 0.07 | 0.77% | 9.00 | 9.23 | 181982 | 16641.32 | 1.39% |
| 2025-03-31 | 9.47 | 9.06 | -0.43 | -4.53% | 8.99 | 9.47 | 291914 | 26685.28 | 2.23% |
| 2025-03-28 | 9.48 | 9.49 | 0.01 | 0.11% | 9.40 | 9.58 | 154641 | 14684.71 | 1.18% |
| 2025-03-27 | 9.51 | 9.48 | -0.03 | -0.32% | 9.38 | 9.53 | 113286 | 10730.29 | 0.87% |
| 2025-03-26 | 9.48 | 9.51 | -0.01 | -0.11% | 9.45 | 9.61 | 140581 | 13376.42 | 1.07% |
| 2025-03-25 | 9.69 | 9.52 | -0.17 | -1.75% | 9.48 | 9.73 | 172613 | 16498.71 | 1.32% |
| 2025-03-24 | 9.82 | 9.69 | -0.13 | -1.32% | 9.57 | 9.89 | 202947 | 19703.46 | 1.55% |
| 2025-03-21 | 10.02 | 9.82 | -0.23 | -2.29% | 9.82 | 10.15 | 217700 | 21664.71 | 1.66% |
| 2025-03-20 | 10.13 | 10.05 | -0.04 | -0.40% | 9.98 | 10.24 | 207661 | 20982.95 | 1.59% |
| 2025-03-19 | 9.98 | 10.09 | 0.08 | 0.80% | 9.93 | 10.12 | 221897 | 22266.54 | 1.70% |
| 2025-03-18 | 10.07 | 10.01 | -0.06 | -0.60% | 9.93 | 10.10 | 210708 | 21080.08 | 1.61% |
| 2025-03-17 | 10.22 | 10.07 | -0.10 | -0.98% | 9.97 | 10.24 | 168456 | 16965.85 | 1.29% |
| 2025-03-14 | 10.12 | 10.17 | 0.08 | 0.79% | 9.99 | 10.20 | 223703 | 22670.19 | 1.71% |
| 2025-03-13 | 10.33 | 10.09 | -0.24 | -2.32% | 10.01 | 10.35 | 229372 | 23266.83 | 1.75% |
| 2025-03-12 | 10.45 | 10.33 | -0.06 | -0.58% | 10.25 | 10.48 | 215613 | 22242.59 | 1.65% |
| 2025-03-11 | 10.55 | 10.39 | -0.31 | -2.90% | 10.31 | 10.65 | 304214 | 31718.61 | 2.33% |
| 2025-03-10 | 10.63 | 10.70 | 0.16 | 1.52% | 10.45 | 10.90 | 445902 | 47719.47 | 3.41% |
| 2025-03-07 | 10.48 | 10.54 | 0.00 | 0.00% | 10.35 | 10.59 | 362261 | 37972.16 | 2.77% |
| 2025-03-06 | 10.81 | 10.54 | -0.22 | -2.04% | 10.51 | 10.85 | 709828 | 75319.81 | 5.43% |
| 2025-03-05 | 10.10 | 10.76 | 0.98 | 10.02% | 10.05 | 10.76 | 630029 | 66865.23 | 4.82% |
| 2025-03-04 | 9.67 | 9.78 | 0.02 | 0.20% | 9.64 | 10.00 | 272020 | 26838.71 | 2.08% |
| 2025-03-03 | 9.35 | 9.76 | 0.39 | 4.16% | 9.33 | 9.95 | 611621 | 59925.18 | 4.68% |
| 2025-02-28 | 9.32 | 9.37 | -0.04 | -0.43% | 9.31 | 9.80 | 429374 | 41171.69 | 3.28% |
| 2025-02-27 | 9.44 | 9.41 | -0.02 | -0.21% | 9.26 | 9.57 | 370834 | 34851.38 | 2.84% |
| 2025-02-26 | 9.59 | 9.43 | -0.14 | -1.46% | 9.41 | 9.79 | 354167 | 33866.71 | 2.71% |
| 2025-02-25 | 9.50 | 9.57 | 0.05 | 0.53% | 9.41 | 9.86 | 538451 | 52124.07 | 4.12% |
| 2025-02-24 | 9.26 | 9.52 | 0.26 | 2.81% | 9.20 | 9.58 | 404771 | 38260.08 | 3.09% |
| 2025-02-21 | 9.30 | 9.26 | -0.13 | -1.38% | 9.18 | 9.35 | 253924 | 23483.06 | 1.94% |
| 2025-02-20 | 9.48 | 9.39 | -0.09 | -0.95% | 9.27 | 9.48 | 192016 | 17920.05 | 1.47% |
| 2025-02-19 | 9.44 | 9.48 | 0.10 | 1.07% | 9.35 | 9.62 | 262305 | 24910.47 | 2.01% |
| 2025-02-18 | 9.46 | 9.38 | -0.09 | -0.95% | 9.31 | 9.54 | 206401 | 19470.18 | 1.58% |
| 2025-02-17 | 9.52 | 9.47 | -0.11 | -1.15% | 9.25 | 9.59 | 352521 | 33120.71 | 2.70% |
| 2025-02-14 | 9.73 | 9.58 | -0.15 | -1.54% | 9.52 | 9.79 | 235056 | 22605.42 | 1.80% |
| 2025-02-13 | 10.11 | 9.73 | -0.28 | -2.80% | 9.71 | 10.18 | 225695 | 22325.72 | 1.73% |
| 2025-02-12 | 9.65 | 10.01 | 0.28 | 2.88% | 9.65 | 10.06 | 360484 | 35834.11 | 2.76% |
| 2025-02-11 | 9.90 | 9.73 | -0.19 | -1.92% | 9.64 | 9.97 | 288869 | 28192.77 | 2.21% |
| 2025-02-10 | 9.80 | 9.92 | -0.03 | -0.30% | 9.53 | 10.03 | 551702 | 53913.66 | 4.22% |
| 2025-02-07 | 9.10 | 9.95 | 0.72 | 7.80% | 8.96 | 10.01 | 601559 | 57104.75 | 4.60% |
| 2025-02-06 | 9.72 | 9.23 | -0.50 | -5.14% | 9.00 | 9.73 | 619470 | 57051.39 | 4.74% |
| 2025-02-05 | 10.01 | 9.73 | -0.30 | -2.99% | 9.67 | 10.06 | 265458 | 26018.94 | 2.03% |
| 2025-01-27 | 9.70 | 10.03 | 0.34 | 3.51% | 9.68 | 10.15 | 333079 | 33257.11 | 2.55% |
| 2025-01-24 | 9.75 | 9.69 | -0.08 | -0.82% | 9.62 | 9.85 | 207125 | 20152.82 | 1.58% |
| 2025-01-23 | 10.18 | 9.77 | -0.34 | -3.36% | 9.76 | 10.22 | 318351 | 31494.01 | 2.43% |
| 2025-01-22 | 10.18 | 10.11 | -0.14 | -1.37% | 9.99 | 10.40 | 177736 | 17980.93 | 1.36% |
| 2025-01-21 | 10.05 | 10.25 | 0.20 | 1.99% | 9.97 | 10.27 | 194567 | 19719.27 | 1.49% |
| 2025-01-20 | 10.03 | 10.05 | -0.01 | -0.10% | 10.00 | 10.37 | 217114 | 22066.17 | 1.66% |
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。
