| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 4.96 | 5.04 | 0.07 | 1.41% | 4.96 | 5.04 | 53096 | 2662.55 | 0.36% |
| 2025-05-28 | 4.99 | 4.97 | 0.00 | 0.00% | 4.94 | 5.00 | 49075 | 2439.61 | 0.33% |
| 2025-05-27 | 4.93 | 4.97 | 0.02 | 0.40% | 4.92 | 4.98 | 47345 | 2345.47 | 0.32% |
| 2025-05-26 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 63162 | 3118.01 | 0.43% |
| 2025-05-23 | 5.03 | 4.94 | -0.11 | -2.18% | 4.93 | 5.06 | 94956 | 4744.15 | 0.65% |
| 2025-05-22 | 5.07 | 5.05 | -0.04 | -0.79% | 5.00 | 5.09 | 67939 | 3426.00 | 0.46% |
| 2025-05-21 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.12 | 61922 | 3150.93 | 0.42% |
| 2025-05-20 | 5.05 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 51002 | 2581.84 | 0.35% |
| 2025-05-19 | 4.97 | 5.08 | 0.11 | 2.21% | 4.97 | 5.10 | 94126 | 4761.64 | 0.64% |
| 2025-05-16 | 5.02 | 4.97 | -0.07 | -1.39% | 4.94 | 5.06 | 104905 | 5232.71 | 0.71% |
| 2025-05-15 | 5.08 | 5.04 | -0.05 | -0.98% | 5.01 | 5.11 | 69043 | 3489.56 | 0.47% |
| 2025-05-14 | 5.09 | 5.09 | 0.01 | 0.20% | 5.03 | 5.11 | 69994 | 3546.93 | 0.48% |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20% | 5.03 | 5.12 | 72420 | 3671.88 | 0.49% |
| 2025-05-12 | 5.18 | 5.09 | -0.07 | -1.36% | 5.06 | 5.19 | 86278 | 4399.33 | 0.59% |
| 2025-05-09 | 5.13 | 5.16 | 0.03 | 0.58% | 5.10 | 5.19 | 84285 | 4349.57 | 0.57% |
| 2025-05-08 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.21 | 76124 | 3916.53 | 0.52% |
| 2025-05-07 | 5.16 | 5.17 | 0.03 | 0.58% | 5.12 | 5.19 | 104969 | 5408.91 | 0.72% |
| 2025-05-06 | 5.03 | 5.14 | 0.14 | 2.80% | 5.03 | 5.17 | 113201 | 5771.60 | 0.77% |
| 2025-04-30 | 5.10 | 5.00 | -0.11 | -2.15% | 5.00 | 5.12 | 111782 | 5625.97 | 0.76% |
| 2025-04-29 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.19 | 143665 | 7364.02 | 0.98% |
| 2025-04-28 | 5.10 | 5.08 | 0.00 | 0.00% | 5.06 | 5.22 | 149993 | 7689.28 | 1.02% |
| 2025-04-25 | 5.00 | 5.08 | 0.11 | 2.21% | 4.95 | 5.10 | 154540 | 7779.67 | 1.05% |
| 2025-04-24 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.01 | 89023 | 4423.50 | 0.61% |
| 2025-04-23 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 5.00 | 89599 | 4441.71 | 0.61% |
| 2025-04-22 | 4.89 | 4.98 | 0.09 | 1.84% | 4.89 | 4.99 | 116491 | 5776.08 | 0.79% |
| 2025-04-21 | 4.85 | 4.89 | -0.01 | -0.20% | 4.85 | 4.93 | 68555 | 3352.85 | 0.47% |
| 2025-04-18 | 4.91 | 4.90 | -0.01 | -0.20% | 4.84 | 4.94 | 81523 | 3977.88 | 0.56% |
| 2025-04-17 | 4.84 | 4.91 | 0.05 | 1.03% | 4.84 | 5.04 | 134400 | 6642.58 | 0.92% |
| 2025-04-16 | 4.80 | 4.86 | 0.07 | 1.46% | 4.75 | 4.88 | 130823 | 6312.46 | 0.89% |
| 2025-04-15 | 4.82 | 4.79 | -0.03 | -0.62% | 4.75 | 4.89 | 81038 | 3884.03 | 0.55% |
| 2025-04-14 | 4.73 | 4.82 | 0.09 | 1.90% | 4.70 | 4.82 | 74648 | 3577.00 | 0.51% |
| 2025-04-11 | 4.75 | 4.73 | -0.03 | -0.63% | 4.71 | 4.81 | 83210 | 3962.51 | 0.57% |
| 2025-04-10 | 4.70 | 4.76 | 0.07 | 1.49% | 4.70 | 4.83 | 110156 | 5262.08 | 0.75% |
| 2025-04-09 | 4.50 | 4.69 | 0.12 | 2.63% | 4.32 | 4.71 | 161338 | 7314.87 | 1.10% |
| 2025-04-08 | 4.45 | 4.57 | 0.09 | 2.01% | 4.43 | 4.71 | 178248 | 8107.20 | 1.21% |
| 2025-04-07 | 4.86 | 4.48 | -0.50 | -10.04% | 4.48 | 4.88 | 172543 | 8003.60 | 1.18% |
| 2025-04-03 | 4.83 | 4.98 | 0.11 | 2.26% | 4.75 | 5.03 | 154306 | 7633.67 | 1.05% |
| 2025-04-02 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 68052 | 3327.56 | 0.46% |
| 2025-04-01 | 4.76 | 4.91 | 0.15 | 3.15% | 4.75 | 4.92 | 106591 | 5185.26 | 0.73% |
| 2025-03-31 | 4.82 | 4.76 | -0.10 | -2.06% | 4.73 | 4.87 | 80155 | 3850.01 | 0.55% |
| 2025-03-28 | 4.88 | 4.86 | -0.04 | -0.82% | 4.82 | 4.92 | 72648 | 3527.80 | 0.50% |
| 2025-03-27 | 4.99 | 4.90 | -0.09 | -1.80% | 4.88 | 4.99 | 80267 | 3952.44 | 0.55% |
| 2025-03-26 | 4.93 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 117873 | 5826.14 | 0.80% |
| 2025-03-25 | 4.85 | 4.94 | 0.09 | 1.86% | 4.83 | 4.94 | 118323 | 5794.45 | 0.81% |
| 2025-03-24 | 4.88 | 4.85 | -0.03 | -0.61% | 4.76 | 4.89 | 85691 | 4133.18 | 0.58% |
| 2025-03-21 | 4.81 | 4.88 | 0.04 | 0.83% | 4.81 | 4.90 | 99480 | 4841.20 | 0.68% |
| 2025-03-20 | 4.83 | 4.84 | 0.00 | 0.00% | 4.82 | 4.88 | 61145 | 2963.53 | 0.42% |
| 2025-03-19 | 4.85 | 4.84 | -0.01 | -0.21% | 4.82 | 4.87 | 52465 | 2538.47 | 0.36% |
| 2025-03-18 | 4.84 | 4.85 | 0.01 | 0.21% | 4.79 | 4.86 | 61787 | 2976.53 | 0.42% |
| 2025-03-17 | 4.78 | 4.84 | 0.09 | 1.89% | 4.75 | 4.91 | 136903 | 6604.73 | 0.93% |
| 2025-03-14 | 4.70 | 4.75 | 0.06 | 1.28% | 4.68 | 4.75 | 73873 | 3490.82 | 0.50% |
| 2025-03-13 | 4.73 | 4.69 | -0.03 | -0.64% | 4.65 | 4.74 | 51321 | 2399.42 | 0.35% |
| 2025-03-12 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.72 | 51320 | 2413.95 | 0.35% |
| 2025-03-11 | 4.65 | 4.69 | 0.02 | 0.43% | 4.62 | 4.69 | 50283 | 2337.23 | 0.34% |
| 2025-03-10 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 42242 | 1971.68 | 0.29% |
| 2025-03-07 | 4.67 | 4.67 | -0.02 | -0.43% | 4.66 | 4.72 | 57641 | 2697.65 | 0.39% |
| 2025-03-06 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.69 | 54894 | 2567.48 | 0.37% |
| 2025-03-05 | 4.71 | 4.67 | -0.05 | -1.06% | 4.62 | 4.72 | 65788 | 3060.70 | 0.45% |
| 2025-03-04 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.77 | 53064 | 2506.99 | 0.36% |
| 2025-03-03 | 4.66 | 4.71 | 0.04 | 0.86% | 4.65 | 4.76 | 83828 | 3954.93 | 0.57% |
| 2025-02-28 | 4.71 | 4.67 | -0.07 | -1.48% | 4.67 | 4.75 | 72967 | 3434.15 | 0.50% |
| 2025-02-27 | 4.77 | 4.74 | -0.03 | -0.63% | 4.69 | 4.79 | 76730 | 3630.08 | 0.52% |
| 2025-02-26 | 4.76 | 4.77 | 0.01 | 0.21% | 4.75 | 4.80 | 71560 | 3411.27 | 0.49% |
| 2025-02-25 | 4.76 | 4.76 | -0.04 | -0.83% | 4.73 | 4.82 | 70739 | 3375.59 | 0.48% |
| 2025-02-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.72 | 4.80 | 79290 | 3783.04 | 0.54% |
| 2025-02-21 | 4.83 | 4.76 | -0.07 | -1.45% | 4.74 | 4.84 | 116846 | 5577.73 | 0.80% |
| 2025-02-20 | 4.88 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 69886 | 3391.35 | 0.48% |
| 2025-02-19 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 71114 | 3450.83 | 0.48% |
| 2025-02-18 | 4.88 | 4.83 | -0.05 | -1.02% | 4.82 | 5.00 | 138616 | 6805.33 | 0.94% |
| 2025-02-17 | 4.81 | 4.88 | 0.05 | 1.04% | 4.79 | 4.95 | 120611 | 5866.48 | 0.82% |
| 2025-02-14 | 4.86 | 4.83 | -0.04 | -0.82% | 4.79 | 4.89 | 108509 | 5238.25 | 0.74% |
| 2025-02-13 | 4.88 | 4.87 | -0.02 | -0.41% | 4.85 | 4.90 | 98815 | 4814.65 | 0.67% |
| 2025-02-12 | 4.89 | 4.89 | -0.01 | -0.20% | 4.82 | 4.93 | 114029 | 5543.65 | 0.78% |
| 2025-02-11 | 4.80 | 4.90 | 0.09 | 1.87% | 4.77 | 5.02 | 286250 | 14063.73 | 1.95% |
| 2025-02-10 | 4.73 | 4.81 | 0.07 | 1.48% | 4.72 | 4.83 | 140707 | 6721.66 | 0.96% |
| 2025-02-07 | 4.69 | 4.74 | 0.03 | 0.64% | 4.68 | 4.78 | 123162 | 5830.39 | 0.84% |
| 2025-02-06 | 4.67 | 4.71 | 0.03 | 0.64% | 4.62 | 4.71 | 99343 | 4634.28 | 0.68% |
| 2025-02-05 | 4.77 | 4.68 | -0.09 | -1.89% | 4.65 | 4.80 | 109461 | 5150.40 | 0.75% |
| 2025-01-27 | 4.74 | 4.77 | 0.05 | 1.06% | 4.72 | 4.83 | 102975 | 4938.54 | 0.70% |
| 2025-01-24 | 4.72 | 4.72 | -0.02 | -0.42% | 4.68 | 4.75 | 83972 | 3957.76 | 0.57% |
山西高速(000755)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。
