| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.89 | 8.92 | 0.14 | 1.59% | 8.72 | 9.04 | 149939 | 13376.46 | 3.26% |
| 2026-02-02 | 9.25 | 8.78 | -0.52 | -5.59% | 8.75 | 9.25 | 199378 | 17785.71 | 4.34% |
| 2026-01-30 | 9.19 | 9.30 | 0.10 | 1.09% | 9.02 | 9.55 | 210082 | 19464.29 | 4.57% |
| 2026-01-29 | 9.35 | 9.20 | -0.23 | -2.44% | 9.09 | 9.65 | 198460 | 18578.75 | 4.32% |
| 2026-01-28 | 9.54 | 9.43 | -0.19 | -1.98% | 9.21 | 9.68 | 224414 | 21193.70 | 4.88% |
| 2026-01-27 | 9.74 | 9.62 | -0.24 | -2.43% | 9.40 | 9.90 | 196729 | 18867.88 | 4.28% |
| 2026-01-26 | 9.79 | 9.86 | 0.01 | 0.10% | 9.56 | 10.14 | 330150 | 32409.27 | 7.18% |
| 2026-01-23 | 9.61 | 9.85 | 0.13 | 1.34% | 9.50 | 9.93 | 300778 | 29365.42 | 6.54% |
| 2026-01-22 | 9.57 | 9.72 | 0.18 | 1.89% | 9.31 | 9.97 | 363825 | 35066.62 | 7.91% |
| 2026-01-21 | 9.55 | 9.54 | -0.03 | -0.31% | 9.31 | 9.71 | 349417 | 33157.96 | 7.60% |
| 2026-01-20 | 9.46 | 9.57 | 0.27 | 2.90% | 9.18 | 9.88 | 553559 | 52873.60 | 12.04% |
| 2026-01-19 | 8.38 | 9.30 | 0.85 | 10.06% | 8.22 | 9.30 | 286043 | 25474.61 | 6.22% |
| 2026-01-16 | 8.46 | 8.45 | 0.01 | 0.12% | 8.36 | 8.64 | 183237 | 15477.78 | 3.99% |
| 2026-01-15 | 8.82 | 8.44 | -0.40 | -4.52% | 8.38 | 8.82 | 244855 | 20824.96 | 5.33% |
| 2026-01-14 | 8.72 | 8.84 | 0.10 | 1.14% | 8.66 | 9.19 | 401931 | 35942.54 | 8.74% |
| 2026-01-13 | 9.00 | 8.74 | -0.27 | -3.00% | 8.42 | 9.00 | 490026 | 42599.40 | 10.66% |
| 2026-01-12 | 9.00 | 9.01 | 0.82 | 10.01% | 8.70 | 9.01 | 352845 | 31631.54 | 7.67% |
| 2026-01-09 | 8.08 | 8.19 | 0.36 | 4.60% | 8.02 | 8.61 | 532829 | 44531.87 | 11.59% |
| 2026-01-08 | 7.72 | 7.83 | 0.03 | 0.38% | 7.71 | 8.00 | 165763 | 13032.42 | 3.61% |
| 2026-01-07 | 7.81 | 7.80 | -0.03 | -0.38% | 7.66 | 7.89 | 207979 | 16145.39 | 4.52% |
| 2026-01-06 | 7.96 | 7.83 | 0.31 | 4.12% | 7.73 | 8.20 | 386080 | 30666.39 | 8.40% |
| 2026-01-05 | 7.27 | 7.52 | 0.37 | 5.17% | 7.27 | 7.74 | 321532 | 24204.70 | 6.99% |
| 2025-12-31 | 7.06 | 7.15 | 0.07 | 0.99% | 7.06 | 7.29 | 151616 | 10885.36 | 3.30% |
| 2025-12-30 | 7.15 | 7.08 | -0.08 | -1.12% | 7.05 | 7.19 | 96381 | 6861.77 | 2.10% |
| 2025-12-29 | 7.11 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 87470 | 6225.60 | 1.90% |
| 2025-12-26 | 7.29 | 7.13 | -0.12 | -1.66% | 7.07 | 7.29 | 120182 | 8576.83 | 2.61% |
| 2025-12-25 | 7.06 | 7.25 | 0.20 | 2.84% | 7.03 | 7.30 | 147716 | 10620.41 | 3.21% |
| 2025-12-24 | 6.97 | 7.05 | 0.04 | 0.57% | 6.93 | 7.15 | 97624 | 6883.96 | 2.12% |
| 2025-12-23 | 7.01 | 7.01 | 0.00 | 0.00% | 6.95 | 7.14 | 108621 | 7653.92 | 2.36% |
| 2025-12-22 | 7.11 | 7.01 | -0.12 | -1.68% | 6.98 | 7.15 | 128699 | 9048.13 | 2.80% |
| 2025-12-19 | 7.11 | 7.13 | 0.02 | 0.28% | 7.04 | 7.16 | 109949 | 7806.73 | 2.39% |
| 2025-12-18 | 6.88 | 7.11 | 0.24 | 3.49% | 6.78 | 7.35 | 230041 | 16469.26 | 5.00% |
| 2025-12-17 | 7.03 | 6.87 | -0.16 | -2.28% | 6.69 | 7.03 | 180705 | 12325.52 | 3.93% |
| 2025-12-16 | 7.23 | 7.03 | -0.34 | -4.61% | 7.00 | 7.36 | 228049 | 16293.96 | 4.96% |
| 2025-12-15 | 7.00 | 7.37 | 0.42 | 6.04% | 6.87 | 7.49 | 345876 | 25106.53 | 7.52% |
| 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% |
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。
