| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.97 | 4.96 | -0.55 | -9.98% | 4.96 | 5.20 | 100105 | 4995.38 | 2.18% |
| 2025-04-03 | 5.51 | 5.51 | 0.01 | 0.18% | 5.43 | 5.59 | 73072 | 4030.57 | 1.59% |
| 2025-04-02 | 5.58 | 5.50 | -0.04 | -0.72% | 5.48 | 5.67 | 103931 | 5777.92 | 2.27% |
| 2025-04-01 | 5.40 | 5.54 | 0.14 | 2.59% | 5.31 | 5.64 | 158461 | 8793.63 | 3.45% |
| 2025-03-31 | 5.55 | 5.40 | -0.33 | -5.76% | 5.35 | 5.66 | 212250 | 11613.53 | 4.63% |
| 2025-03-28 | 5.73 | 5.73 | 0.08 | 1.42% | 5.70 | 6.22 | 304473 | 17980.69 | 6.64% |
| 2025-03-27 | 5.77 | 5.65 | -0.12 | -2.08% | 5.56 | 5.77 | 137418 | 7751.96 | 3.00% |
| 2025-03-26 | 5.86 | 5.77 | -0.09 | -1.54% | 5.67 | 5.93 | 183878 | 10613.53 | 4.01% |
| 2025-03-25 | 5.77 | 5.86 | 0.15 | 2.63% | 5.73 | 6.21 | 286266 | 16944.88 | 6.24% |
| 2025-03-24 | 5.79 | 5.71 | -0.11 | -1.89% | 5.62 | 5.86 | 145867 | 8353.65 | 3.18% |
| 2025-03-21 | 5.97 | 5.82 | -0.17 | -2.84% | 5.80 | 5.99 | 155660 | 9126.96 | 3.39% |
| 2025-03-20 | 5.58 | 5.99 | 0.41 | 7.35% | 5.56 | 6.13 | 369863 | 21724.72 | 8.06% |
| 2025-03-19 | 5.58 | 5.58 | 0.02 | 0.36% | 5.50 | 5.63 | 77094 | 4280.46 | 1.68% |
| 2025-03-18 | 5.51 | 5.56 | 0.05 | 0.91% | 5.51 | 5.65 | 103729 | 5778.18 | 2.26% |
| 2025-03-17 | 5.45 | 5.51 | 0.08 | 1.47% | 5.38 | 5.52 | 148128 | 8073.95 | 3.23% |
| 2025-03-14 | 5.56 | 5.43 | -0.12 | -2.16% | 5.39 | 5.67 | 236136 | 12962.08 | 5.15% |
| 2025-03-13 | 5.35 | 5.55 | 0.17 | 3.16% | 5.31 | 5.67 | 210562 | 11570.83 | 4.59% |
| 2025-03-12 | 5.30 | 5.38 | 0.11 | 2.09% | 5.23 | 5.42 | 110143 | 5874.65 | 2.40% |
| 2025-03-11 | 5.20 | 5.27 | 0.01 | 0.19% | 5.16 | 5.29 | 84693 | 4421.34 | 1.85% |
| 2025-03-10 | 5.45 | 5.26 | -0.11 | -2.05% | 5.20 | 5.55 | 163024 | 8698.12 | 3.55% |
| 2025-03-07 | 5.20 | 5.37 | 0.16 | 3.07% | 5.15 | 5.45 | 162326 | 8599.84 | 3.54% |
| 2025-03-06 | 5.11 | 5.21 | 0.10 | 1.96% | 5.07 | 5.25 | 118265 | 6141.25 | 2.58% |
| 2025-03-05 | 5.14 | 5.11 | -0.03 | -0.58% | 4.98 | 5.16 | 91196 | 4604.55 | 1.99% |
| 2025-03-04 | 5.00 | 5.14 | 0.14 | 2.80% | 4.96 | 5.15 | 82307 | 4169.16 | 1.79% |
| 2025-03-03 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.10 | 120289 | 6062.11 | 2.62% |
| 2025-02-28 | 5.11 | 4.98 | -0.14 | -2.73% | 4.96 | 5.26 | 138443 | 7033.10 | 3.02% |
| 2025-02-27 | 5.15 | 5.12 | -0.04 | -0.78% | 5.05 | 5.19 | 91633 | 4673.71 | 2.00% |
| 2025-02-26 | 5.12 | 5.16 | 0.02 | 0.39% | 5.11 | 5.23 | 75232 | 3877.05 | 1.64% |
| 2025-02-25 | 5.28 | 5.14 | -0.14 | -2.65% | 5.12 | 5.31 | 100119 | 5218.65 | 2.18% |
| 2025-02-24 | 5.09 | 5.28 | 0.20 | 3.94% | 5.05 | 5.30 | 159816 | 8281.90 | 3.48% |
| 2025-02-21 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.15 | 87889 | 4464.56 | 1.92% |
| 2025-02-20 | 5.11 | 5.13 | 0.03 | 0.59% | 5.05 | 5.15 | 67984 | 3469.78 | 1.48% |
| 2025-02-19 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.14 | 71321 | 3625.61 | 1.55% |
| 2025-02-18 | 5.17 | 5.06 | -0.12 | -2.32% | 5.03 | 5.20 | 93717 | 4794.33 | 2.04% |
| 2025-02-17 | 5.06 | 5.18 | 0.13 | 2.57% | 5.05 | 5.21 | 90638 | 4655.27 | 1.98% |
| 2025-02-14 | 5.07 | 5.05 | -0.04 | -0.79% | 5.03 | 5.19 | 96676 | 4935.13 | 2.11% |
| 2025-02-13 | 5.14 | 5.09 | -0.07 | -1.36% | 5.08 | 5.19 | 62511 | 3200.20 | 1.36% |
| 2025-02-12 | 5.14 | 5.16 | 0.05 | 0.98% | 5.03 | 5.22 | 83004 | 4263.83 | 1.81% |
| 2025-02-11 | 5.31 | 5.11 | -0.19 | -3.58% | 5.11 | 5.33 | 91112 | 4712.24 | 1.99% |
| 2025-02-10 | 5.11 | 5.30 | 0.19 | 3.72% | 5.11 | 5.32 | 105595 | 5559.71 | 2.30% |
| 2025-02-07 | 5.10 | 5.11 | 0.02 | 0.39% | 5.06 | 5.19 | 90716 | 4652.59 | 1.98% |
| 2025-02-06 | 5.08 | 5.09 | 0.05 | 0.99% | 4.94 | 5.14 | 89118 | 4501.30 | 1.94% |
| 2025-02-05 | 4.91 | 5.04 | 0.17 | 3.49% | 4.87 | 5.05 | 89030 | 4426.26 | 1.94% |
| 2025-01-27 | 4.99 | 4.87 | -0.09 | -1.81% | 4.85 | 5.12 | 69077 | 3433.58 | 1.51% |
| 2025-01-24 | 4.89 | 4.96 | 0.13 | 2.69% | 4.74 | 5.03 | 89343 | 4371.97 | 1.95% |
| 2025-01-23 | 4.99 | 4.83 | -0.08 | -1.63% | 4.82 | 5.03 | 87258 | 4310.21 | 1.90% |
| 2025-01-22 | 5.00 | 4.91 | -0.08 | -1.60% | 4.84 | 5.00 | 72365 | 3533.73 | 1.58% |
| 2025-01-21 | 5.12 | 4.99 | -0.13 | -2.54% | 4.95 | 5.15 | 86161 | 4310.15 | 1.88% |
| 2025-01-20 | 5.18 | 5.12 | -0.06 | -1.16% | 5.09 | 5.26 | 72452 | 3728.80 | 1.58% |
| 2025-01-17 | 5.27 | 5.18 | -0.09 | -1.71% | 5.16 | 5.32 | 85364 | 4461.00 | 1.86% |
| 2025-01-16 | 5.10 | 5.27 | 0.14 | 2.73% | 5.10 | 5.30 | 122646 | 6400.96 | 2.67% |
| 2025-01-15 | 5.15 | 5.13 | -0.04 | -0.77% | 5.11 | 5.25 | 83853 | 4342.86 | 1.83% |
| 2025-01-14 | 5.05 | 5.17 | 0.15 | 2.99% | 5.01 | 5.18 | 105216 | 5363.86 | 2.29% |
| 2025-01-13 | 4.93 | 5.02 | 0.10 | 2.03% | 4.70 | 5.25 | 137275 | 6920.17 | 2.99% |
| 2025-01-10 | 4.95 | 4.92 | -0.03 | -0.61% | 4.87 | 5.02 | 100255 | 4957.52 | 2.19% |
| 2025-01-09 | 4.84 | 4.95 | 0.06 | 1.23% | 4.83 | 5.06 | 103540 | 5149.15 | 2.26% |
| 2025-01-08 | 4.80 | 4.89 | 0.04 | 0.82% | 4.68 | 4.93 | 116139 | 5588.96 | 2.53% |
| 2025-01-07 | 4.69 | 4.85 | 0.19 | 4.08% | 4.65 | 4.85 | 93896 | 4455.06 | 2.05% |
| 2025-01-06 | 4.61 | 4.66 | 0.05 | 1.08% | 4.37 | 4.71 | 112123 | 5151.37 | 2.44% |
| 2025-01-03 | 5.00 | 4.61 | -0.32 | -6.49% | 4.60 | 5.00 | 147621 | 6979.68 | 3.22% |
| 2025-01-02 | 5.13 | 4.93 | -0.20 | -3.90% | 4.90 | 5.20 | 140350 | 7088.14 | 3.06% |
| 2024-12-31 | 5.13 | 5.13 | 0.01 | 0.20% | 5.06 | 5.21 | 101803 | 5231.63 | 2.22% |
| 2024-12-30 | 5.22 | 5.12 | -0.10 | -1.92% | 5.03 | 5.22 | 108560 | 5553.73 | 2.37% |
| 2024-12-27 | 5.13 | 5.22 | 0.09 | 1.75% | 5.10 | 5.39 | 118639 | 6221.20 | 2.59% |
| 2024-12-26 | 5.08 | 5.13 | 0.10 | 1.99% | 5.04 | 5.37 | 140489 | 7278.09 | 3.06% |
| 2024-12-25 | 5.02 | 5.03 | 0.01 | 0.20% | 4.87 | 5.09 | 138251 | 6893.81 | 3.01% |
| 2024-12-24 | 5.08 | 5.02 | -0.05 | -0.99% | 4.89 | 5.15 | 129283 | 6451.36 | 2.82% |
| 2024-12-23 | 5.46 | 5.07 | -0.39 | -7.14% | 5.06 | 5.49 | 211363 | 10978.22 | 4.61% |
| 2024-12-20 | 5.44 | 5.46 | 0.02 | 0.37% | 5.35 | 5.51 | 186964 | 10147.34 | 4.08% |
| 2024-12-19 | 5.59 | 5.44 | -0.12 | -2.16% | 5.32 | 5.67 | 216423 | 11754.06 | 4.72% |
| 2024-12-18 | 5.73 | 5.56 | -0.22 | -3.81% | 5.52 | 5.76 | 240299 | 13472.66 | 5.24% |
| 2024-12-17 | 6.17 | 5.78 | -0.44 | -7.07% | 5.71 | 6.18 | 275613 | 16269.75 | 6.01% |
| 2024-12-16 | 6.18 | 6.22 | 0.09 | 1.47% | 6.10 | 6.39 | 363748 | 22604.21 | 7.93% |
| 2024-12-13 | 5.99 | 6.13 | 0.17 | 2.85% | 5.92 | 6.50 | 493485 | 30262.64 | 10.76% |
| 2024-12-12 | 5.92 | 5.96 | 0.04 | 0.68% | 5.83 | 6.02 | 253571 | 15059.05 | 5.53% |
| 2024-12-11 | 5.71 | 5.92 | 0.15 | 2.60% | 5.65 | 5.95 | 270672 | 15878.56 | 5.90% |
| 2024-12-10 | 6.04 | 5.77 | -0.13 | -2.20% | 5.77 | 6.08 | 259380 | 15225.68 | 5.65% |
| 2024-12-09 | 5.79 | 5.90 | 0.11 | 1.90% | 5.71 | 6.00 | 233689 | 13706.19 | 5.09% |
| 2024-12-06 | 5.75 | 5.79 | 0.02 | 0.35% | 5.57 | 5.86 | 260057 | 14897.83 | 5.67% |
| 2024-12-05 | 5.52 | 5.77 | 0.17 | 3.04% | 5.48 | 5.81 | 251491 | 14222.91 | 5.48% |
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。
