| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.90 | 6.95 | 0.05 | 0.72% | 6.85 | 7.27 | 312260 | 22043.65 | 6.79% |
| 2025-12-11 | 6.70 | 6.90 | 0.21 | 3.14% | 6.56 | 6.98 | 247044 | 16785.71 | 5.37% |
| 2025-12-10 | 6.67 | 6.69 | 0.02 | 0.30% | 6.58 | 6.71 | 89148 | 5933.93 | 1.94% |
| 2025-12-09 | 6.67 | 6.67 | 0.00 | 0.00% | 6.60 | 6.75 | 106486 | 7116.71 | 2.32% |
| 2025-12-08 | 6.68 | 6.67 | 0.01 | 0.15% | 6.64 | 6.75 | 91492 | 6120.67 | 1.99% |
| 2025-12-05 | 6.58 | 6.66 | 0.08 | 1.22% | 6.50 | 6.68 | 93585 | 6181.84 | 2.04% |
| 2025-12-04 | 6.66 | 6.58 | -0.09 | -1.35% | 6.55 | 6.70 | 84589 | 5593.42 | 1.84% |
| 2025-12-03 | 6.77 | 6.67 | -0.09 | -1.33% | 6.66 | 6.80 | 98718 | 6621.41 | 2.15% |
| 2025-12-02 | 6.83 | 6.76 | -0.07 | -1.02% | 6.68 | 6.85 | 98127 | 6626.69 | 2.13% |
| 2025-12-01 | 6.89 | 6.83 | -0.05 | -0.73% | 6.82 | 6.96 | 100250 | 6895.99 | 2.18% |
| 2025-11-28 | 6.85 | 6.88 | 0.08 | 1.18% | 6.73 | 6.88 | 83302 | 5682.08 | 1.81% |
| 2025-11-27 | 6.77 | 6.80 | -0.01 | -0.15% | 6.77 | 6.86 | 88397 | 6024.51 | 1.92% |
| 2025-11-26 | 6.96 | 6.81 | -0.16 | -2.30% | 6.79 | 7.00 | 137658 | 9480.85 | 2.99% |
| 2025-11-25 | 6.96 | 6.97 | 0.02 | 0.29% | 6.92 | 7.04 | 119919 | 8375.29 | 2.61% |
| 2025-11-24 | 7.05 | 6.95 | -0.02 | -0.29% | 6.81 | 7.10 | 139190 | 9611.90 | 3.03% |
| 2025-11-21 | 7.21 | 6.97 | -0.30 | -4.13% | 6.91 | 7.25 | 256338 | 18121.79 | 5.58% |
| 2025-11-20 | 7.40 | 7.27 | -0.08 | -1.09% | 7.23 | 7.55 | 230501 | 17024.57 | 5.01% |
| 2025-11-19 | 7.45 | 7.35 | -0.11 | -1.47% | 7.25 | 7.53 | 238766 | 17560.30 | 5.19% |
| 2025-11-18 | 7.76 | 7.46 | -0.36 | -4.60% | 7.42 | 7.92 | 424208 | 32187.44 | 9.23% |
| 2025-11-17 | 7.77 | 7.82 | -0.12 | -1.51% | 7.67 | 7.90 | 450747 | 35050.88 | 9.80% |
| 2025-11-14 | 8.20 | 7.94 | -0.56 | -6.59% | 7.72 | 8.30 | 865177 | 68655.32 | 18.82% |
| 2025-11-13 | 8.80 | 8.50 | -0.22 | -2.52% | 8.32 | 9.59 | 1180528 | 106105.73 | 25.68% |
| 2025-11-12 | 7.85 | 8.72 | 0.79 | 9.96% | 7.80 | 8.72 | 482443 | 41618.68 | 10.49% |
| 2025-11-11 | 7.61 | 7.93 | 0.28 | 3.66% | 7.51 | 8.12 | 537697 | 41884.75 | 11.69% |
| 2025-11-10 | 8.16 | 7.65 | 0.06 | 0.79% | 7.53 | 8.16 | 807347 | 62978.77 | 17.56% |
| 2025-11-07 | 6.85 | 7.59 | 0.69 | 10.00% | 6.81 | 7.59 | 247761 | 18344.33 | 5.39% |
| 2025-11-06 | 6.73 | 6.90 | 0.19 | 2.83% | 6.64 | 6.93 | 168090 | 11437.48 | 3.66% |
| 2025-11-05 | 6.68 | 6.71 | 0.02 | 0.30% | 6.61 | 6.75 | 112266 | 7520.49 | 2.44% |
| 2025-11-04 | 6.67 | 6.69 | 0.00 | 0.00% | 6.61 | 6.90 | 124809 | 8394.97 | 2.71% |
| 2025-11-03 | 6.78 | 6.69 | -0.08 | -1.18% | 6.57 | 6.84 | 142644 | 9506.13 | 3.10% |
| 2025-10-31 | 6.59 | 6.77 | 0.17 | 2.58% | 6.58 | 6.85 | 152854 | 10270.76 | 3.32% |
| 2025-10-30 | 6.90 | 6.60 | -0.31 | -4.49% | 6.59 | 6.92 | 163787 | 10941.43 | 3.56% |
| 2025-10-29 | 6.70 | 6.91 | 0.18 | 2.67% | 6.65 | 7.00 | 136020 | 9250.65 | 2.96% |
| 2025-10-28 | 6.65 | 6.73 | 0.08 | 1.20% | 6.60 | 6.77 | 75913 | 5065.09 | 1.65% |
| 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% |
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。
