| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.62 | 11.87 | 0.34 | 2.95% | 11.53 | 11.92 | 387190 | 45463.93 | 2.95% |
| 2026-03-24 | 11.18 | 11.53 | 0.58 | 5.30% | 11.02 | 11.54 | 438786 | 49580.84 | 3.34% |
| 2026-03-23 | 10.64 | 10.95 | 0.24 | 2.24% | 10.57 | 11.15 | 427467 | 46783.60 | 3.25% |
| 2026-03-20 | 10.88 | 10.71 | -0.03 | -0.28% | 10.68 | 10.95 | 287469 | 31028.05 | 2.19% |
| 2026-03-19 | 11.23 | 10.74 | -0.60 | -5.29% | 10.60 | 11.23 | 300824 | 32681.50 | 2.29% |
| 2026-03-18 | 11.52 | 11.34 | -0.18 | -1.56% | 11.14 | 11.62 | 200743 | 22692.32 | 1.53% |
| 2026-03-17 | 11.60 | 11.52 | 0.04 | 0.35% | 11.48 | 11.87 | 286942 | 33590.31 | 2.18% |
| 2026-03-16 | 12.10 | 11.48 | -0.47 | -3.93% | 11.38 | 12.12 | 262896 | 30261.06 | 2.00% |
| 2026-03-13 | 12.20 | 11.95 | -0.28 | -2.29% | 11.92 | 12.46 | 292992 | 35677.52 | 2.23% |
| 2026-03-12 | 12.64 | 12.23 | -0.42 | -3.32% | 12.07 | 12.64 | 232251 | 28417.19 | 1.77% |
| 2026-03-11 | 12.76 | 12.65 | -0.10 | -0.78% | 12.42 | 12.79 | 147616 | 18582.40 | 1.12% |
| 2026-03-10 | 12.67 | 12.75 | 0.32 | 2.57% | 12.58 | 12.93 | 171192 | 21873.05 | 1.30% |
| 2026-03-09 | 12.84 | 12.43 | -0.54 | -4.16% | 12.20 | 12.96 | 233333 | 28892.01 | 1.77% |
| 2026-03-06 | 12.81 | 12.97 | 0.13 | 1.01% | 12.73 | 13.19 | 129642 | 16822.83 | 0.99% |
| 2026-03-05 | 12.91 | 12.84 | 0.14 | 1.10% | 12.75 | 13.22 | 194199 | 25243.84 | 1.48% |
| 2026-03-04 | 12.80 | 12.70 | -0.20 | -1.55% | 12.66 | 13.06 | 187545 | 24127.91 | 1.43% |
| 2026-03-03 | 13.50 | 12.90 | -0.60 | -4.44% | 12.79 | 13.57 | 288163 | 37416.29 | 2.19% |
| 2026-03-02 | 13.24 | 13.50 | 0.04 | 0.30% | 13.16 | 13.63 | 156101 | 21066.99 | 1.19% |
| 2026-02-27 | 13.60 | 13.46 | -0.15 | -1.10% | 13.31 | 13.72 | 124552 | 16791.64 | 0.95% |
| 2026-02-26 | 13.67 | 13.61 | -0.06 | -0.44% | 13.52 | 13.73 | 100682 | 13717.38 | 0.77% |
| 2026-02-25 | 13.64 | 13.67 | 0.03 | 0.22% | 13.51 | 13.75 | 137547 | 18800.98 | 1.05% |
| 2026-02-24 | 13.14 | 13.64 | 0.59 | 4.52% | 13.04 | 13.73 | 209797 | 28353.65 | 1.60% |
| 2026-02-13 | 13.20 | 13.05 | -0.22 | -1.66% | 12.87 | 13.30 | 201234 | 26360.35 | 1.53% |
| 2026-02-12 | 13.31 | 13.27 | 0.07 | 0.53% | 13.12 | 13.40 | 108365 | 14386.43 | 0.82% |
| 2026-02-11 | 13.16 | 13.20 | 0.04 | 0.30% | 13.05 | 13.39 | 132009 | 17484.54 | 1.00% |
| 2026-02-10 | 13.18 | 13.16 | -0.02 | -0.15% | 12.95 | 13.27 | 127130 | 16662.62 | 0.97% |
| 2026-02-09 | 13.03 | 13.18 | 0.38 | 2.97% | 12.93 | 13.48 | 173993 | 22981.00 | 1.32% |
| 2026-02-06 | 12.91 | 12.80 | -0.19 | -1.46% | 12.64 | 13.02 | 175002 | 22544.21 | 1.33% |
| 2026-02-05 | 12.82 | 12.99 | 0.16 | 1.25% | 12.72 | 13.32 | 317696 | 41495.14 | 2.42% |
| 2026-02-04 | 12.55 | 12.83 | 0.23 | 1.83% | 12.44 | 12.85 | 190229 | 24233.75 | 1.45% |
| 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% |
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。
