| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.71 | 6.84 | 0.12 | 1.79% | 6.64 | 6.89 | 40736 | 2767.73 | 2.19% |
| 2025-03-31 | 6.78 | 6.72 | -0.09 | -1.32% | 6.57 | 6.81 | 32340 | 2157.37 | 1.74% |
| 2025-03-28 | 6.96 | 6.81 | -0.19 | -2.71% | 6.76 | 7.02 | 39023 | 2674.49 | 2.10% |
| 2025-03-27 | 7.02 | 7.00 | -0.02 | -0.28% | 6.90 | 7.11 | 35490 | 2476.02 | 1.91% |
| 2025-03-26 | 6.76 | 7.02 | 0.18 | 2.63% | 6.76 | 7.07 | 59104 | 4131.33 | 3.18% |
| 2025-03-25 | 6.75 | 6.84 | 0.10 | 1.48% | 6.60 | 6.90 | 53013 | 3576.35 | 2.85% |
| 2025-03-24 | 7.20 | 6.74 | -0.46 | -6.39% | 6.62 | 7.24 | 72455 | 4972.08 | 3.90% |
| 2025-03-21 | 7.22 | 7.20 | -0.07 | -0.96% | 7.10 | 7.24 | 43404 | 3104.66 | 2.34% |
| 2025-03-20 | 7.28 | 7.27 | -0.02 | -0.27% | 7.25 | 7.38 | 47205 | 3446.89 | 2.54% |
| 2025-03-19 | 7.31 | 7.29 | 0.00 | 0.00% | 7.25 | 7.37 | 48509 | 3540.75 | 2.61% |
| 2025-03-18 | 7.27 | 7.29 | 0.03 | 0.41% | 7.14 | 7.30 | 55639 | 4018.64 | 3.00% |
| 2025-03-17 | 7.40 | 7.26 | -0.14 | -1.89% | 7.23 | 7.40 | 95277 | 6935.63 | 5.13% |
| 2025-03-14 | 7.27 | 7.40 | 0.13 | 1.79% | 7.27 | 7.62 | 120963 | 8985.46 | 6.51% |
| 2025-03-13 | 7.37 | 7.27 | -0.09 | -1.22% | 7.16 | 7.48 | 87043 | 6354.34 | 4.69% |
| 2025-03-12 | 7.28 | 7.36 | 0.04 | 0.55% | 7.22 | 7.45 | 140754 | 10313.45 | 7.58% |
| 2025-03-11 | 7.03 | 7.32 | 0.26 | 3.68% | 6.93 | 7.77 | 235876 | 17225.09 | 12.70% |
| 2025-03-10 | 6.56 | 7.06 | 0.64 | 9.97% | 6.52 | 7.06 | 99498 | 6846.12 | 5.36% |
| 2025-03-07 | 6.46 | 6.42 | -0.07 | -1.08% | 6.41 | 6.49 | 45129 | 2909.64 | 2.43% |
| 2025-03-06 | 6.47 | 6.49 | -0.05 | -0.76% | 6.38 | 6.54 | 62410 | 4035.58 | 3.36% |
| 2025-03-05 | 6.50 | 6.54 | -0.02 | -0.30% | 6.34 | 6.58 | 61122 | 3944.34 | 3.29% |
| 2025-03-04 | 6.68 | 6.56 | -0.03 | -0.46% | 6.44 | 6.73 | 69845 | 4581.81 | 3.76% |
| 2025-03-03 | 6.76 | 6.59 | -0.16 | -2.37% | 6.53 | 6.89 | 68849 | 4597.65 | 3.71% |
| 2025-02-28 | 6.93 | 6.75 | -0.19 | -2.74% | 6.70 | 6.94 | 66083 | 4515.26 | 3.56% |
| 2025-02-27 | 6.86 | 6.94 | 0.07 | 1.02% | 6.73 | 6.98 | 64120 | 4418.04 | 3.45% |
| 2025-02-26 | 6.73 | 6.87 | 0.12 | 1.78% | 6.70 | 6.94 | 60603 | 4138.99 | 3.26% |
| 2025-02-25 | 6.66 | 6.75 | 0.03 | 0.45% | 6.62 | 6.80 | 41460 | 2777.90 | 2.23% |
| 2025-02-24 | 6.60 | 6.72 | 0.13 | 1.97% | 6.58 | 6.82 | 54907 | 3683.07 | 2.96% |
| 2025-02-21 | 6.77 | 6.59 | -0.12 | -1.79% | 6.52 | 6.77 | 48576 | 3210.53 | 2.62% |
| 2025-02-20 | 6.72 | 6.71 | 0.03 | 0.45% | 6.61 | 6.74 | 45187 | 3021.89 | 2.43% |
| 2025-02-19 | 6.57 | 6.68 | 0.11 | 1.67% | 6.57 | 6.76 | 55361 | 3695.32 | 2.98% |
| 2025-02-18 | 6.60 | 6.57 | 0.03 | 0.46% | 6.47 | 6.78 | 73595 | 4859.95 | 3.96% |
| 2025-02-17 | 6.40 | 6.54 | 0.20 | 3.15% | 6.34 | 6.54 | 61851 | 3993.40 | 3.33% |
| 2025-02-14 | 6.51 | 6.34 | -0.18 | -2.76% | 6.33 | 6.64 | 44907 | 2884.77 | 2.42% |
| 2025-02-13 | 6.60 | 6.52 | -0.04 | -0.61% | 6.51 | 6.62 | 42624 | 2796.41 | 2.29% |
| 2025-02-12 | 6.55 | 6.56 | 0.01 | 0.15% | 6.47 | 6.66 | 41260 | 2693.95 | 2.22% |
| 2025-02-11 | 6.65 | 6.55 | -0.07 | -1.06% | 6.47 | 6.70 | 41481 | 2710.23 | 2.23% |
| 2025-02-10 | 6.43 | 6.62 | 0.26 | 4.09% | 6.38 | 6.63 | 51361 | 3345.91 | 2.76% |
| 2025-02-07 | 6.30 | 6.36 | 0.11 | 1.76% | 6.25 | 6.44 | 50586 | 3213.35 | 2.72% |
| 2025-02-06 | 6.20 | 6.25 | 0.06 | 0.97% | 6.06 | 6.26 | 46710 | 2892.57 | 2.51% |
| 2025-02-05 | 6.26 | 6.19 | 0.08 | 1.31% | 6.13 | 6.27 | 35888 | 2219.91 | 1.93% |
| 2025-01-27 | 6.14 | 6.11 | 0.05 | 0.83% | 6.08 | 6.30 | 57975 | 3590.76 | 3.12% |
| 2025-01-24 | 6.06 | 6.06 | 0.03 | 0.50% | 5.95 | 6.09 | 44815 | 2695.16 | 2.41% |
| 2025-01-23 | 6.17 | 6.03 | -0.04 | -0.66% | 6.03 | 6.29 | 70914 | 4362.68 | 3.82% |
| 2025-01-22 | 6.23 | 6.07 | -0.22 | -3.50% | 6.02 | 6.23 | 55366 | 3364.19 | 2.98% |
| 2025-01-21 | 6.46 | 6.29 | -0.13 | -2.02% | 6.16 | 6.53 | 76463 | 4803.59 | 4.12% |
| 2025-01-20 | 6.07 | 6.42 | -0.30 | -4.46% | 6.07 | 6.52 | 118043 | 7437.79 | 6.35% |
| 2025-01-17 | 6.78 | 6.72 | -0.06 | -0.88% | 6.63 | 6.82 | 37620 | 2523.24 | 2.03% |
| 2025-01-16 | 6.79 | 6.78 | 0.09 | 1.35% | 6.72 | 6.88 | 35793 | 2433.78 | 1.93% |
| 2025-01-15 | 6.76 | 6.69 | -0.04 | -0.59% | 6.60 | 6.83 | 38505 | 2582.58 | 2.07% |
| 2025-01-14 | 6.41 | 6.73 | 0.32 | 4.99% | 6.40 | 6.74 | 65025 | 4302.39 | 3.50% |
| 2025-01-13 | 6.31 | 6.41 | 0.04 | 0.63% | 6.10 | 6.47 | 40448 | 2551.91 | 2.18% |
| 2025-01-10 | 6.72 | 6.37 | -0.29 | -4.35% | 6.37 | 6.75 | 36557 | 2381.20 | 1.97% |
| 2025-01-09 | 6.59 | 6.66 | 0.08 | 1.22% | 6.48 | 6.72 | 47573 | 3158.95 | 2.56% |
| 2025-01-08 | 6.74 | 6.58 | -0.18 | -2.66% | 6.47 | 6.79 | 65322 | 4327.08 | 3.52% |
| 2025-01-07 | 6.42 | 6.76 | 0.41 | 6.46% | 6.42 | 6.77 | 66770 | 4397.91 | 3.59% |
| 2025-01-06 | 6.45 | 6.35 | -0.20 | -3.05% | 6.13 | 6.48 | 48160 | 3047.67 | 2.59% |
| 2025-01-03 | 7.11 | 6.55 | -0.47 | -6.70% | 6.53 | 7.15 | 70779 | 4749.87 | 3.81% |
| 2025-01-02 | 7.00 | 7.02 | 0.05 | 0.72% | 6.95 | 7.26 | 68418 | 4878.28 | 3.68% |
| 2024-12-31 | 7.08 | 6.97 | -0.03 | -0.43% | 6.93 | 7.21 | 51008 | 3610.44 | 2.75% |
| 2024-12-30 | 7.15 | 7.00 | -0.21 | -2.91% | 6.81 | 7.20 | 57484 | 4007.50 | 3.09% |
| 2024-12-27 | 7.09 | 7.21 | 0.12 | 1.69% | 6.99 | 7.33 | 59550 | 4293.45 | 3.21% |
| 2024-12-26 | 6.99 | 7.09 | 0.16 | 2.31% | 6.94 | 7.29 | 84917 | 6015.01 | 4.57% |
| 2024-12-25 | 7.10 | 6.93 | -0.11 | -1.56% | 6.67 | 7.11 | 73174 | 5022.11 | 3.94% |
| 2024-12-24 | 7.25 | 7.04 | -0.27 | -3.69% | 6.81 | 7.31 | 110900 | 7751.84 | 5.97% |
| 2024-12-23 | 7.83 | 7.31 | -0.81 | -9.98% | 7.31 | 7.88 | 105167 | 7852.54 | 5.66% |
| 2024-12-20 | 7.88 | 8.12 | 0.21 | 2.65% | 7.88 | 8.23 | 75524 | 6127.46 | 4.07% |
| 2024-12-19 | 8.06 | 7.91 | -0.27 | -3.30% | 7.83 | 8.21 | 80028 | 6366.13 | 4.31% |
| 2024-12-18 | 8.39 | 8.18 | -0.28 | -3.31% | 8.12 | 8.81 | 97043 | 8019.00 | 5.22% |
| 2024-12-17 | 9.26 | 8.46 | -0.89 | -9.52% | 8.45 | 9.35 | 105951 | 9261.00 | 5.70% |
| 2024-12-16 | 9.46 | 9.35 | -0.11 | -1.16% | 9.10 | 9.58 | 91574 | 8514.96 | 4.93% |
| 2024-12-13 | 9.31 | 9.46 | 0.20 | 2.16% | 9.27 | 9.95 | 158440 | 15249.55 | 8.53% |
| 2024-12-12 | 9.10 | 9.26 | 0.19 | 2.09% | 8.98 | 9.43 | 122441 | 11312.19 | 6.59% |
| 2024-12-11 | 8.89 | 9.07 | 0.16 | 1.80% | 8.89 | 9.16 | 62533 | 5648.18 | 3.37% |
| 2024-12-10 | 9.46 | 8.91 | -0.10 | -1.11% | 8.91 | 9.46 | 81409 | 7422.89 | 4.38% |
| 2024-12-09 | 9.06 | 9.01 | -0.07 | -0.77% | 8.87 | 9.26 | 76012 | 6873.63 | 4.09% |
| 2024-12-06 | 8.68 | 9.08 | 0.40 | 4.61% | 8.61 | 9.50 | 124278 | 11350.21 | 6.69% |
| 2024-12-05 | 8.57 | 8.68 | 0.13 | 1.52% | 8.45 | 8.74 | 43623 | 3752.53 | 2.35% |
| 2024-12-04 | 8.70 | 8.55 | -0.16 | -1.84% | 8.48 | 8.76 | 50943 | 4390.42 | 2.74% |
| 2024-12-03 | 8.88 | 8.71 | -0.12 | -1.36% | 8.63 | 8.88 | 74945 | 6556.84 | 4.03% |
| 2024-12-02 | 8.81 | 8.83 | -0.06 | -0.67% | 8.70 | 8.88 | 103302 | 9060.63 | 5.56% |
兰州黄河(000929)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。
