| 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 | 6.74 | 6.65 | -0.05 | -0.75% | 6.60 | 6.81 | 81973 | 5486.99 | 1.78% |
| 2025-10-24 | 6.73 | 6.70 | -0.03 | -0.45% | 6.66 | 6.82 | 71314 | 4778.49 | 1.55% |
| 2025-10-23 | 6.71 | 6.73 | 0.01 | 0.15% | 6.58 | 6.78 | 86564 | 5769.84 | 1.88% |
| 2025-10-22 | 6.85 | 6.72 | -0.18 | -2.61% | 6.70 | 6.95 | 96123 | 6547.68 | 2.09% |
| 2025-10-21 | 6.79 | 6.90 | 0.11 | 1.62% | 6.76 | 7.05 | 127280 | 8789.98 | 2.77% |
| 2025-10-20 | 6.59 | 6.79 | 0.26 | 3.98% | 6.54 | 6.81 | 131075 | 8749.90 | 2.85% |
| 2025-10-17 | 6.58 | 6.53 | 0.00 | 0.00% | 6.51 | 6.69 | 105581 | 6964.98 | 2.30% |
| 2025-10-16 | 6.75 | 6.53 | -0.19 | -2.83% | 6.51 | 6.75 | 104080 | 6879.00 | 2.26% |
| 2025-10-15 | 6.66 | 6.72 | 0.05 | 0.75% | 6.61 | 6.76 | 79619 | 5324.69 | 1.73% |
| 2025-10-14 | 6.83 | 6.67 | -0.13 | -1.91% | 6.63 | 6.90 | 113053 | 7627.92 | 2.46% |
| 2025-10-13 | 6.65 | 6.80 | -0.06 | -0.87% | 6.46 | 6.83 | 128211 | 8591.09 | 2.79% |
| 2025-10-10 | 6.88 | 6.86 | -0.02 | -0.29% | 6.84 | 7.03 | 87849 | 6053.99 | 1.91% |
| 2025-10-09 | 7.11 | 6.88 | -0.23 | -3.23% | 6.83 | 7.13 | 134006 | 9273.49 | 2.91% |
| 2025-09-30 | 7.07 | 7.11 | 0.05 | 0.71% | 6.93 | 7.12 | 83264 | 5858.38 | 1.81% |
| 2025-09-29 | 7.10 | 7.06 | 0.06 | 0.86% | 6.83 | 7.11 | 124513 | 8711.97 | 2.71% |
| 2025-09-26 | 6.68 | 7.00 | 0.28 | 4.17% | 6.66 | 7.33 | 214892 | 15199.22 | 4.67% |
| 2025-09-25 | 6.89 | 6.72 | -0.17 | -2.47% | 6.68 | 6.95 | 107272 | 7281.79 | 2.33% |
| 2025-09-24 | 6.70 | 6.89 | 0.17 | 2.53% | 6.67 | 6.95 | 108821 | 7470.45 | 2.37% |
| 2025-09-23 | 7.02 | 6.72 | -0.31 | -4.41% | 6.60 | 7.04 | 201937 | 13620.86 | 4.39% |
| 2025-09-22 | 7.20 | 7.03 | -0.15 | -2.09% | 6.81 | 7.33 | 239871 | 16811.02 | 5.22% |
| 2025-09-19 | 7.20 | 7.18 | -0.04 | -0.55% | 7.07 | 7.28 | 119830 | 8580.67 | 2.61% |
| 2025-09-18 | 7.45 | 7.22 | -0.22 | -2.96% | 7.14 | 7.50 | 187932 | 13789.98 | 4.09% |
| 2025-09-17 | 7.55 | 7.44 | -0.10 | -1.33% | 7.36 | 7.57 | 129765 | 9669.05 | 2.82% |
| 2025-09-16 | 7.55 | 7.54 | 0.00 | 0.00% | 7.42 | 7.64 | 96720 | 7284.73 | 2.10% |
| 2025-09-15 | 7.69 | 7.54 | -0.18 | -2.33% | 7.48 | 7.74 | 139990 | 10595.75 | 3.04% |
| 2025-09-12 | 7.79 | 7.72 | 0.04 | 0.52% | 7.57 | 7.92 | 172435 | 13351.97 | 3.75% |
| 2025-09-11 | 7.72 | 7.68 | -0.06 | -0.78% | 7.50 | 7.76 | 146497 | 11198.27 | 3.19% |
| 2025-09-10 | 7.82 | 7.74 | -0.22 | -2.76% | 7.67 | 8.10 | 225756 | 17643.94 | 4.91% |
| 2025-09-09 | 7.75 | 7.96 | 0.29 | 3.78% | 7.75 | 8.28 | 375886 | 30281.70 | 8.18% |
| 2025-09-08 | 7.30 | 7.67 | 0.36 | 4.92% | 7.26 | 7.68 | 227508 | 17133.92 | 4.95% |
| 2025-09-05 | 7.36 | 7.31 | -0.02 | -0.27% | 7.00 | 7.48 | 261814 | 19101.89 | 5.69% |
| 2025-09-04 | 7.25 | 7.33 | 0.08 | 1.10% | 7.04 | 7.60 | 282417 | 20827.51 | 6.14% |
| 2025-09-03 | 7.15 | 7.25 | 0.07 | 0.97% | 7.15 | 7.46 | 213298 | 15557.32 | 4.64% |
| 2025-09-02 | 7.18 | 7.18 | 0.01 | 0.14% | 7.03 | 7.42 | 198425 | 14296.14 | 4.32% |
| 2025-09-01 | 7.00 | 7.17 | 0.18 | 2.58% | 6.92 | 7.41 | 204285 | 14649.30 | 4.44% |
| 2025-08-29 | 7.13 | 6.99 | -0.27 | -3.72% | 6.97 | 7.17 | 164490 | 11579.04 | 3.59% |
| 2025-08-28 | 7.25 | 7.26 | 0.01 | 0.14% | 6.95 | 7.36 | 161746 | 11580.39 | 3.53% |
| 2025-08-27 | 7.47 | 7.25 | -0.28 | -3.72% | 7.22 | 7.64 | 193324 | 14406.36 | 4.21% |
| 2025-08-26 | 7.44 | 7.53 | 0.07 | 0.94% | 7.38 | 7.58 | 138892 | 10414.66 | 3.03% |
| 2025-08-25 | 7.50 | 7.46 | 0.02 | 0.27% | 7.30 | 7.61 | 237252 | 17611.30 | 5.17% |
| 2025-08-22 | 7.80 | 7.44 | -0.13 | -1.72% | 7.31 | 7.94 | 232630 | 17418.27 | 5.07% |
| 2025-08-21 | 7.46 | 7.57 | 0.22 | 2.99% | 7.35 | 7.70 | 191141 | 14387.43 | 4.17% |
| 2025-08-20 | 7.38 | 7.35 | -0.05 | -0.68% | 7.33 | 7.70 | 193712 | 14517.84 | 4.22% |
| 2025-08-19 | 7.47 | 7.40 | -0.09 | -1.20% | 7.35 | 7.55 | 167893 | 12484.91 | 3.66% |
| 2025-08-18 | 7.02 | 7.49 | 0.47 | 6.70% | 7.02 | 7.55 | 278313 | 20514.35 | 6.07% |
| 2025-08-15 | 7.02 | 7.02 | 0.06 | 0.86% | 6.93 | 7.12 | 127122 | 8948.88 | 2.77% |
| 2025-08-14 | 7.36 | 6.96 | -0.34 | -4.66% | 6.90 | 7.39 | 218306 | 15399.37 | 4.76% |
| 2025-08-13 | 7.23 | 7.30 | 0.07 | 0.97% | 7.18 | 7.35 | 176248 | 12806.23 | 3.84% |
| 2025-08-12 | 7.25 | 7.23 | -0.04 | -0.55% | 7.10 | 7.50 | 213332 | 15426.16 | 4.65% |
| 2025-08-11 | 7.34 | 7.27 | -0.05 | -0.68% | 7.23 | 7.44 | 234409 | 17127.88 | 5.11% |
| 2025-08-08 | 6.92 | 7.32 | 0.48 | 7.02% | 6.85 | 7.50 | 407595 | 29247.03 | 8.88% |
| 2025-08-07 | 6.88 | 6.84 | -0.04 | -0.58% | 6.72 | 6.91 | 148803 | 10121.44 | 3.24% |
| 2025-08-06 | 6.73 | 6.88 | 0.18 | 2.69% | 6.70 | 6.91 | 189150 | 12902.95 | 4.12% |
| 2025-08-05 | 6.67 | 6.70 | 0.02 | 0.30% | 6.59 | 6.72 | 142750 | 9497.91 | 3.11% |
| 2025-08-04 | 6.80 | 6.68 | -0.14 | -2.05% | 6.63 | 6.82 | 212065 | 14199.36 | 4.62% |
| 2025-08-01 | 6.50 | 6.82 | 0.47 | 7.40% | 6.43 | 6.96 | 423728 | 28519.96 | 9.24% |
| 2025-07-31 | 6.44 | 6.35 | -0.12 | -1.85% | 6.34 | 6.52 | 113952 | 7304.74 | 2.48% |
| 2025-07-30 | 6.55 | 6.47 | -0.08 | -1.22% | 6.40 | 6.56 | 166155 | 10750.79 | 3.62% |
| 2025-07-29 | 6.40 | 6.55 | 0.16 | 2.50% | 6.22 | 6.56 | 241334 | 15425.36 | 5.26% |
| 2025-07-28 | 6.32 | 6.39 | 0.10 | 1.59% | 6.30 | 6.47 | 156819 | 10026.33 | 3.42% |
| 2025-07-25 | 6.29 | 6.29 | -0.01 | -0.16% | 6.23 | 6.30 | 128643 | 8058.53 | 2.80% |
| 2025-07-24 | 6.27 | 6.30 | 0.03 | 0.48% | 6.24 | 6.32 | 141991 | 8915.20 | 3.10% |
| 2025-07-23 | 6.40 | 6.27 | -0.15 | -2.34% | 6.25 | 6.45 | 239417 | 15125.20 | 5.22% |
| 2025-07-22 | 6.55 | 6.42 | -0.15 | -2.28% | 6.40 | 6.58 | 223103 | 14417.55 | 4.86% |
| 2025-07-21 | 6.48 | 6.57 | -0.02 | -0.30% | 6.46 | 6.66 | 238780 | 15610.57 | 5.20% |
| 2025-07-18 | 6.54 | 6.59 | 0.03 | 0.46% | 6.43 | 6.63 | 255319 | 16759.33 | 5.57% |
| 2025-07-17 | 7.10 | 6.56 | -0.61 | -8.51% | 6.53 | 7.15 | 561869 | 37472.53 | 12.25% |
| 2025-07-16 | 7.28 | 7.17 | 0.04 | 0.56% | 7.00 | 7.42 | 410899 | 29517.76 | 8.96% |
| 2025-07-15 | 6.73 | 7.13 | 0.43 | 6.42% | 6.48 | 7.36 | 513516 | 35427.55 | 11.19% |
| 2025-07-14 | 6.56 | 6.70 | 0.11 | 1.67% | 6.56 | 6.70 | 129184 | 8597.94 | 2.82% |
| 2025-07-11 | 6.62 | 6.59 | -0.07 | -1.05% | 6.51 | 6.68 | 147991 | 9742.33 | 3.23% |
| 2025-07-10 | 6.59 | 6.66 | 0.06 | 0.91% | 6.55 | 6.81 | 190574 | 12726.16 | 4.15% |
| 2025-07-09 | 6.56 | 6.60 | 0.04 | 0.61% | 6.54 | 6.87 | 176392 | 11716.36 | 3.84% |
| 2025-07-08 | 6.54 | 6.56 | -0.03 | -0.46% | 6.50 | 6.65 | 208547 | 13709.48 | 4.55% |
| 2025-07-07 | 6.14 | 6.59 | 0.44 | 7.15% | 6.12 | 6.67 | 343719 | 22254.47 | 7.49% |
| 2025-07-04 | 6.27 | 6.15 | -0.15 | -2.38% | 6.12 | 6.30 | 96477 | 5979.47 | 2.10% |
| 2025-07-03 | 6.26 | 6.30 | 0.02 | 0.32% | 6.17 | 6.30 | 119990 | 7489.81 | 2.62% |
| 2025-07-02 | 6.12 | 6.28 | 0.16 | 2.61% | 6.08 | 6.35 | 162819 | 10139.00 | 3.55% |
| 2025-07-01 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.22 | 118698 | 7272.41 | 2.59% |
| 2025-06-30 | 5.92 | 6.16 | 0.25 | 4.23% | 5.91 | 6.33 | 236888 | 14624.34 | 5.16% |
山高环能(000803)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。
