| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.63 | 5.52 | -0.13 | -2.30% | 5.51 | 5.70 | 91630 | 5117.62 | 2.00% |
| 2025-05-22 | 5.70 | 5.65 | -0.09 | -1.57% | 5.61 | 5.75 | 79449 | 4512.56 | 1.73% |
| 2025-05-21 | 5.83 | 5.74 | 0.01 | 0.17% | 5.67 | 5.85 | 88184 | 5052.95 | 1.92% |
| 2025-05-20 | 5.65 | 5.73 | 0.08 | 1.42% | 5.61 | 5.74 | 100745 | 5714.63 | 2.20% |
| 2025-05-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.48 | 5.75 | 137528 | 7757.11 | 3.00% |
| 2025-05-16 | 5.45 | 5.49 | 0.02 | 0.37% | 5.43 | 5.54 | 54725 | 3005.11 | 1.19% |
| 2025-05-15 | 5.46 | 5.47 | -0.01 | -0.18% | 5.40 | 5.56 | 66005 | 3607.49 | 1.44% |
| 2025-05-14 | 5.44 | 5.48 | 0.02 | 0.37% | 5.40 | 5.49 | 60570 | 3298.24 | 1.32% |
| 2025-05-13 | 5.55 | 5.46 | -0.08 | -1.44% | 5.44 | 5.59 | 87624 | 4808.76 | 1.91% |
| 2025-05-12 | 5.65 | 5.54 | -0.07 | -1.25% | 5.49 | 5.65 | 110754 | 6138.57 | 2.41% |
| 2025-05-09 | 5.67 | 5.61 | -0.07 | -1.23% | 5.58 | 5.68 | 72037 | 4053.08 | 1.57% |
| 2025-05-08 | 5.64 | 5.68 | 0.04 | 0.71% | 5.57 | 5.70 | 88921 | 5007.79 | 1.94% |
| 2025-05-07 | 5.67 | 5.64 | 0.02 | 0.36% | 5.55 | 5.71 | 102177 | 5756.46 | 2.23% |
| 2025-05-06 | 5.40 | 5.62 | 0.20 | 3.69% | 5.39 | 5.65 | 142025 | 7858.01 | 3.10% |
| 2025-04-30 | 5.52 | 5.42 | -0.09 | -1.63% | 5.38 | 5.60 | 132404 | 7285.66 | 2.89% |
| 2025-04-29 | 5.60 | 5.51 | -0.09 | -1.61% | 5.48 | 5.64 | 117524 | 6529.01 | 2.56% |
| 2025-04-28 | 5.52 | 5.60 | 0.06 | 1.08% | 5.47 | 5.68 | 146649 | 8206.10 | 3.20% |
| 2025-04-25 | 5.45 | 5.54 | 0.09 | 1.65% | 5.45 | 5.60 | 127120 | 7031.53 | 2.77% |
| 2025-04-24 | 5.59 | 5.45 | -0.15 | -2.68% | 5.42 | 5.62 | 185003 | 10158.42 | 4.03% |
| 2025-04-23 | 5.65 | 5.60 | 0.11 | 2.00% | 5.56 | 5.88 | 359656 | 20526.82 | 7.84% |
| 2025-04-22 | 5.24 | 5.49 | 0.24 | 4.57% | 5.24 | 5.53 | 134579 | 7329.97 | 2.93% |
| 2025-04-21 | 5.20 | 5.25 | 0.03 | 0.57% | 5.13 | 5.26 | 57584 | 3011.87 | 1.26% |
| 2025-04-18 | 5.29 | 5.22 | -0.10 | -1.88% | 5.17 | 5.37 | 68914 | 3617.50 | 1.50% |
| 2025-04-17 | 5.16 | 5.32 | 0.15 | 2.90% | 5.12 | 5.36 | 87557 | 4632.16 | 1.91% |
| 2025-04-16 | 5.18 | 5.17 | -0.01 | -0.19% | 5.07 | 5.29 | 98600 | 5096.77 | 2.15% |
| 2025-04-15 | 5.21 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 50785 | 2622.21 | 1.11% |
| 2025-04-14 | 5.06 | 5.13 | 0.15 | 3.01% | 5.00 | 5.27 | 102590 | 5301.54 | 2.24% |
| 2025-04-11 | 4.92 | 4.98 | 0.06 | 1.22% | 4.88 | 5.05 | 76654 | 3825.65 | 1.67% |
| 2025-04-10 | 4.90 | 4.92 | 0.09 | 1.86% | 4.87 | 5.03 | 90968 | 4500.39 | 1.98% |
| 2025-04-09 | 4.58 | 4.83 | 0.21 | 4.55% | 4.32 | 4.92 | 152909 | 7077.46 | 3.33% |
| 2025-04-08 | 4.80 | 4.62 | -0.34 | -6.85% | 4.46 | 4.87 | 205007 | 9480.47 | 4.47% |
| 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% |
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。
