| 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 | 30.63 | 31.86 | 0.50 | 1.59% | 29.40 | 32.97 | 1359723 | 412159.06 | 5.38% |
| 2026-02-02 | 31.36 | 31.36 | -3.48 | -9.99% | 31.36 | 31.36 | 70642 | 22153.33 | 0.28% |
| 2026-01-30 | 35.20 | 34.84 | -3.87 | -10.00% | 34.84 | 36.45 | 493118 | 173741.08 | 1.95% |
| 2026-01-29 | 41.03 | 38.71 | 0.02 | 0.05% | 37.40 | 42.29 | 992811 | 395603.28 | 3.93% |
| 2026-01-28 | 36.69 | 38.69 | 2.96 | 8.28% | 35.78 | 38.90 | 852165 | 321072.34 | 3.37% |
| 2026-01-27 | 36.10 | 35.73 | -2.25 | -5.92% | 34.61 | 39.62 | 887694 | 323945.25 | 3.51% |
| 2026-01-26 | 35.90 | 37.98 | 3.43 | 9.93% | 35.74 | 38.00 | 649781 | 237605.12 | 2.57% |
| 2026-01-23 | 35.81 | 34.55 | 0.48 | 1.41% | 34.09 | 36.12 | 467510 | 163890.38 | 1.85% |
| 2026-01-22 | 33.02 | 34.07 | -0.72 | -2.07% | 33.02 | 34.99 | 421539 | 142694.94 | 1.67% |
| 2026-01-21 | 33.40 | 34.79 | 2.04 | 6.23% | 33.31 | 35.75 | 524155 | 179936.97 | 2.07% |
| 2026-01-20 | 29.98 | 32.75 | 2.47 | 8.16% | 29.11 | 32.98 | 488921 | 151345.62 | 1.93% |
| 2026-01-19 | 28.59 | 30.28 | 2.25 | 8.03% | 28.50 | 30.28 | 399636 | 117860.20 | 1.58% |
| 2026-01-16 | 28.45 | 28.03 | -0.52 | -1.82% | 27.95 | 29.08 | 319732 | 90684.59 | 1.27% |
| 2026-01-15 | 27.88 | 28.55 | 0.61 | 2.18% | 27.63 | 28.80 | 394345 | 111826.27 | 1.56% |
| 2026-01-14 | 27.36 | 27.94 | 0.97 | 3.60% | 27.16 | 28.48 | 482394 | 134450.88 | 1.91% |
| 2026-01-13 | 25.56 | 26.97 | 1.25 | 4.86% | 25.56 | 28.18 | 527991 | 143633.33 | 2.09% |
| 2026-01-12 | 26.02 | 25.72 | 0.28 | 1.10% | 25.49 | 26.23 | 374054 | 96372.15 | 1.48% |
| 2026-01-09 | 24.50 | 25.44 | 0.74 | 3.00% | 24.49 | 25.63 | 392297 | 99306.34 | 1.55% |
| 2026-01-08 | 24.80 | 24.70 | -0.27 | -1.08% | 24.38 | 25.33 | 283140 | 70230.90 | 1.12% |
| 2026-01-07 | 25.05 | 24.97 | -0.05 | -0.20% | 24.54 | 25.45 | 329097 | 82237.08 | 1.30% |
| 2026-01-06 | 24.70 | 25.02 | 0.34 | 1.38% | 24.63 | 25.57 | 442718 | 111003.77 | 1.75% |
| 2026-01-05 | 24.79 | 24.68 | 0.35 | 1.44% | 24.33 | 24.85 | 361705 | 88858.97 | 1.43% |
| 2025-12-31 | 24.17 | 24.33 | 0.06 | 0.25% | 23.96 | 24.79 | 288712 | 70402.39 | 1.14% |
| 2025-12-30 | 23.92 | 24.27 | -0.03 | -0.12% | 23.47 | 24.50 | 378249 | 91339.70 | 1.50% |
| 2025-12-29 | 25.04 | 24.30 | -0.74 | -2.96% | 24.30 | 25.17 | 363106 | 89747.17 | 1.44% |
| 2025-12-26 | 24.34 | 25.04 | 0.96 | 3.99% | 24.34 | 25.14 | 337388 | 83578.50 | 1.33% |
| 2025-12-25 | 24.50 | 24.08 | -0.71 | -2.86% | 24.00 | 24.50 | 339901 | 82149.81 | 1.34% |
| 2025-12-24 | 25.54 | 24.79 | -0.66 | -2.59% | 24.55 | 25.75 | 511369 | 127342.82 | 2.02% |
| 2025-12-23 | 25.21 | 25.45 | 0.40 | 1.60% | 24.88 | 25.72 | 592187 | 150075.22 | 2.34% |
| 2025-12-22 | 24.91 | 25.05 | 0.26 | 1.05% | 24.72 | 25.22 | 665037 | 165982.44 | 2.63% |
| 2025-12-19 | 24.50 | 24.79 | -0.08 | -0.32% | 24.20 | 24.91 | 300908 | 74039.78 | 1.19% |
| 2025-12-18 | 24.51 | 24.87 | 0.10 | 0.40% | 24.40 | 25.17 | 309113 | 76662.59 | 1.22% |
| 2025-12-17 | 23.85 | 24.77 | 1.09 | 4.60% | 23.85 | 25.15 | 599354 | 147731.84 | 2.37% |
| 2025-12-16 | 24.20 | 23.68 | -0.81 | -3.31% | 23.42 | 24.47 | 385096 | 91579.05 | 1.52% |
| 2025-12-15 | 24.17 | 24.49 | 0.21 | 0.86% | 23.89 | 24.65 | 360464 | 87565.36 | 1.43% |
| 2025-12-12 | 24.20 | 24.28 | 0.64 | 2.71% | 23.86 | 24.49 | 451754 | 109190.28 | 1.79% |
| 2025-12-11 | 22.68 | 23.64 | 1.35 | 6.06% | 22.68 | 24.37 | 800650 | 189680.61 | 3.17% |
| 2025-12-10 | 22.11 | 22.29 | 0.75 | 3.48% | 21.90 | 22.45 | 396653 | 88157.82 | 1.57% |
| 2025-12-09 | 21.63 | 21.54 | -0.34 | -1.55% | 21.31 | 22.20 | 373565 | 81013.47 | 1.48% |
| 2025-12-08 | 22.15 | 21.88 | -0.34 | -1.53% | 21.50 | 22.15 | 379078 | 82332.05 | 1.50% |
| 2025-12-05 | 21.85 | 22.22 | 0.33 | 1.51% | 21.65 | 22.35 | 227442 | 50207.22 | 0.90% |
| 2025-12-04 | 22.13 | 21.89 | -0.11 | -0.50% | 21.80 | 22.39 | 216699 | 47827.75 | 0.86% |
| 2025-12-03 | 22.16 | 22.00 | -0.02 | -0.09% | 21.92 | 22.31 | 204180 | 45161.89 | 0.81% |
| 2025-12-02 | 22.30 | 22.02 | -0.41 | -1.83% | 21.92 | 22.31 | 250685 | 55450.45 | 0.99% |
| 2025-12-01 | 21.99 | 22.43 | 1.20 | 5.65% | 21.99 | 22.90 | 612294 | 137458.52 | 2.42% |
| 2025-11-28 | 20.95 | 21.23 | 0.29 | 1.38% | 20.88 | 21.55 | 346331 | 73626.35 | 1.37% |
| 2025-11-27 | 20.79 | 20.94 | 0.27 | 1.31% | 20.64 | 21.03 | 268164 | 55916.11 | 1.06% |
| 2025-11-26 | 20.59 | 20.67 | 0.03 | 0.15% | 20.48 | 20.93 | 216003 | 44714.50 | 0.85% |
| 2025-11-25 | 20.60 | 20.64 | 0.53 | 2.64% | 20.43 | 20.86 | 225249 | 46466.16 | 0.89% |
| 2025-11-24 | 20.32 | 20.11 | -0.24 | -1.18% | 20.06 | 20.48 | 188109 | 38061.20 | 0.74% |
| 2025-11-21 | 20.63 | 20.35 | -0.50 | -2.40% | 20.31 | 20.86 | 214428 | 44004.11 | 0.85% |
| 2025-11-20 | 20.90 | 20.85 | -0.26 | -1.23% | 20.80 | 21.24 | 211995 | 44518.34 | 0.84% |
| 2025-11-19 | 20.30 | 21.11 | 1.02 | 5.08% | 20.16 | 21.43 | 442475 | 91645.70 | 1.75% |
| 2025-11-18 | 20.35 | 20.09 | -0.42 | -2.05% | 19.90 | 20.53 | 260919 | 52606.59 | 1.03% |
| 2025-11-17 | 20.91 | 20.51 | -0.30 | -1.44% | 20.33 | 20.95 | 245687 | 50403.60 | 0.97% |
| 2025-11-14 | 21.26 | 20.81 | -0.68 | -3.16% | 20.78 | 21.28 | 316697 | 66667.29 | 1.25% |
| 2025-11-13 | 21.41 | 21.49 | 0.60 | 2.87% | 21.21 | 21.79 | 350385 | 75390.95 | 1.39% |
| 2025-11-12 | 21.10 | 20.89 | -0.21 | -1.00% | 20.73 | 21.38 | 223299 | 46836.06 | 0.88% |
| 2025-11-11 | 21.76 | 21.10 | -0.40 | -1.86% | 21.03 | 21.84 | 317099 | 67820.19 | 1.25% |
| 2025-11-10 | 21.30 | 21.50 | 0.47 | 2.23% | 21.25 | 21.72 | 216306 | 46513.57 | 0.86% |
| 2025-11-07 | 21.05 | 21.03 | -0.09 | -0.43% | 20.95 | 21.28 | 136844 | 28845.32 | 0.54% |
| 2025-11-06 | 20.70 | 21.12 | 0.46 | 2.23% | 20.66 | 21.20 | 231529 | 48443.44 | 0.92% |
| 2025-11-05 | 20.01 | 20.66 | 0.22 | 1.08% | 20.01 | 20.85 | 266736 | 54645.32 | 1.06% |
| 2025-11-04 | 21.02 | 20.44 | -0.83 | -3.90% | 20.30 | 21.18 | 326854 | 67351.42 | 1.29% |
| 2025-11-03 | 21.41 | 21.27 | -0.42 | -1.94% | 20.65 | 21.47 | 380253 | 79888.05 | 1.50% |
| 2025-10-31 | 22.11 | 21.69 | -0.11 | -0.50% | 21.61 | 22.33 | 265203 | 58023.82 | 1.05% |
| 2025-10-30 | 21.90 | 21.80 | -0.43 | -1.93% | 21.67 | 22.20 | 284411 | 62252.15 | 1.13% |
| 2025-10-29 | 21.60 | 22.23 | 0.88 | 4.12% | 21.42 | 22.24 | 437670 | 96102.34 | 1.73% |
| 2025-10-28 | 21.80 | 21.35 | -0.63 | -2.87% | 21.26 | 21.83 | 356407 | 76647.89 | 1.41% |
| 2025-10-27 | 21.62 | 21.98 | 0.20 | 0.92% | 21.60 | 22.13 | 311463 | 68069.47 | 1.23% |
| 2025-10-24 | 22.00 | 21.78 | -0.41 | -1.85% | 21.55 | 22.28 | 360809 | 78887.66 | 1.43% |
| 2025-10-23 | 22.08 | 22.19 | -0.19 | -0.85% | 21.49 | 22.40 | 325199 | 70971.16 | 1.29% |
| 2025-10-22 | 20.96 | 22.38 | -0.41 | -1.80% | 20.90 | 22.45 | 455774 | 99458.27 | 1.80% |
| 2025-10-21 | 23.30 | 22.79 | -0.06 | -0.26% | 22.75 | 23.42 | 313688 | 72046.36 | 1.24% |
| 2025-10-20 | 23.31 | 22.85 | -1.11 | -4.63% | 22.73 | 23.61 | 479278 | 110624.20 | 1.90% |
| 2025-10-17 | 24.34 | 23.96 | 0.17 | 0.71% | 23.77 | 24.59 | 397247 | 95811.57 | 1.57% |
| 2025-10-16 | 24.35 | 23.79 | -0.41 | -1.69% | 23.64 | 24.64 | 322167 | 77816.11 | 1.27% |
| 2025-10-15 | 24.14 | 24.20 | 0.39 | 1.64% | 23.54 | 24.78 | 449154 | 108094.98 | 1.78% |
| 2025-10-14 | 25.60 | 23.81 | -0.87 | -3.53% | 23.51 | 25.89 | 569178 | 141190.75 | 2.25% |
| 2025-10-13 | 23.70 | 24.68 | 1.16 | 4.93% | 23.37 | 24.95 | 522021 | 125658.67 | 2.07% |
山金国际(000975)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。
