| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.93 | 4.97 | 0.05 | 1.02% | 4.91 | 4.97 | 64484 | 3187.83 | 0.44% |
| 2025-07-31 | 5.02 | 4.92 | -0.10 | -1.99% | 4.90 | 5.03 | 89865 | 4437.90 | 0.61% |
| 2025-07-30 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 74121 | 3722.88 | 0.51% |
| 2025-07-29 | 5.09 | 5.02 | -0.05 | -0.99% | 4.98 | 5.09 | 75907 | 3804.62 | 0.52% |
| 2025-07-28 | 5.14 | 5.07 | -0.05 | -0.98% | 5.03 | 5.17 | 88804 | 4509.92 | 0.61% |
| 2025-07-25 | 5.23 | 5.12 | -0.08 | -1.54% | 5.12 | 5.23 | 71927 | 3707.76 | 0.49% |
| 2025-07-24 | 5.18 | 5.20 | 0.01 | 0.19% | 5.15 | 5.22 | 79031 | 4098.33 | 0.54% |
| 2025-07-23 | 5.36 | 5.19 | -0.02 | -0.38% | 5.17 | 5.37 | 133799 | 7028.67 | 0.91% |
| 2025-07-22 | 5.15 | 5.21 | 0.06 | 1.17% | 5.11 | 5.22 | 77111 | 3989.31 | 0.53% |
| 2025-07-21 | 5.04 | 5.15 | 0.10 | 1.98% | 5.04 | 5.15 | 79566 | 4074.14 | 0.54% |
| 2025-07-18 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.09 | 72449 | 3659.17 | 0.49% |
| 2025-07-17 | 5.09 | 5.06 | -0.04 | -0.78% | 5.05 | 5.13 | 62988 | 3200.67 | 0.43% |
| 2025-07-16 | 5.08 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 55562 | 2820.94 | 0.38% |
| 2025-07-15 | 5.15 | 5.09 | -0.04 | -0.78% | 5.04 | 5.16 | 69579 | 3534.60 | 0.47% |
| 2025-07-14 | 5.08 | 5.13 | 0.04 | 0.79% | 5.06 | 5.16 | 60916 | 3125.81 | 0.42% |
| 2025-07-11 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 67632 | 3449.04 | 0.46% |
| 2025-07-10 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.13 | 80131 | 4081.92 | 0.55% |
| 2025-07-09 | 5.03 | 5.07 | 0.05 | 1.00% | 5.00 | 5.10 | 90334 | 4575.10 | 0.62% |
| 2025-07-08 | 5.01 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 65365 | 3272.85 | 0.45% |
| 2025-07-07 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 75102 | 3742.51 | 0.51% |
| 2025-07-04 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.00 | 70053 | 3478.23 | 0.48% |
| 2025-07-03 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 4.97 | 59539 | 2950.74 | 0.41% |
| 2025-07-02 | 4.90 | 4.96 | 0.05 | 1.02% | 4.88 | 4.96 | 86564 | 4277.64 | 0.59% |
| 2025-07-01 | 4.87 | 4.91 | 0.04 | 0.82% | 4.86 | 4.92 | 64102 | 3137.42 | 0.44% |
| 2025-06-30 | 4.94 | 4.87 | -0.06 | -1.22% | 4.85 | 4.94 | 85825 | 4187.32 | 0.58% |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.98 | 72541 | 3587.96 | 0.49% |
| 2025-06-26 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 68507 | 3374.66 | 0.47% |
| 2025-06-25 | 4.96 | 4.94 | -0.02 | -0.40% | 4.89 | 4.98 | 89687 | 4414.07 | 0.61% |
| 2025-06-24 | 4.99 | 4.96 | -0.03 | -0.60% | 4.95 | 5.04 | 102405 | 5099.22 | 0.70% |
| 2025-06-23 | 4.88 | 4.99 | 0.10 | 2.04% | 4.87 | 5.00 | 140483 | 6956.06 | 0.96% |
| 2025-06-20 | 4.89 | 4.89 | 0.02 | 0.41% | 4.83 | 4.92 | 79651 | 3889.55 | 0.54% |
| 2025-06-19 | 4.97 | 4.87 | -0.10 | -2.01% | 4.84 | 4.99 | 98862 | 4847.07 | 0.67% |
| 2025-06-18 | 5.19 | 5.17 | -0.04 | -0.77% | 5.12 | 5.21 | 77849 | 4012.32 | 0.53% |
| 2025-06-17 | 5.19 | 5.21 | 0.03 | 0.58% | 5.15 | 5.22 | 90455 | 4700.49 | 0.62% |
| 2025-06-16 | 5.09 | 5.18 | 0.10 | 1.97% | 5.06 | 5.21 | 116773 | 6019.47 | 0.80% |
| 2025-06-13 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 68519 | 3488.79 | 0.47% |
| 2025-06-12 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.15 | 73761 | 3762.40 | 0.50% |
| 2025-06-11 | 5.03 | 5.09 | 0.07 | 1.39% | 5.03 | 5.11 | 80004 | 4062.29 | 0.55% |
| 2025-06-10 | 5.05 | 5.02 | -0.02 | -0.40% | 4.98 | 5.08 | 104381 | 5252.02 | 0.71% |
| 2025-06-09 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.08 | 64264 | 3230.42 | 0.44% |
| 2025-06-06 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.07 | 56855 | 2866.58 | 0.39% |
| 2025-06-05 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.08 | 53513 | 2698.66 | 0.36% |
| 2025-06-04 | 5.12 | 5.06 | -0.03 | -0.59% | 5.03 | 5.12 | 56474 | 2852.57 | 0.38% |
| 2025-06-03 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.10 | 55582 | 2822.75 | 0.38% |
| 2025-05-30 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 54956 | 2780.19 | 0.37% |
| 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% |
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。
