| 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 | 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% |
| 2025-10-10 | 23.86 | 23.52 | -0.96 | -3.92% | 23.32 | 23.88 | 413300 | 97470.41 | 1.64% |
| 2025-10-09 | 24.88 | 24.48 | 1.65 | 7.23% | 24.05 | 24.88 | 633789 | 154909.20 | 2.51% |
| 2025-09-30 | 22.65 | 22.83 | 0.51 | 2.28% | 22.36 | 23.02 | 482156 | 109236.16 | 1.91% |
| 2025-09-29 | 21.27 | 22.32 | 1.26 | 5.98% | 21.08 | 22.45 | 519846 | 113724.77 | 2.06% |
| 2025-09-26 | 21.08 | 21.06 | -0.10 | -0.47% | 20.96 | 21.43 | 217684 | 46027.57 | 0.86% |
| 2025-09-25 | 21.56 | 21.16 | -0.59 | -2.71% | 21.00 | 21.68 | 306072 | 64991.79 | 1.21% |
| 2025-09-24 | 21.46 | 21.75 | 0.29 | 1.35% | 21.12 | 21.80 | 313969 | 67708.80 | 1.24% |
| 2025-09-23 | 21.23 | 21.46 | 0.51 | 2.43% | 21.01 | 21.88 | 468969 | 100747.73 | 1.86% |
| 2025-09-22 | 20.76 | 20.95 | 0.69 | 3.41% | 20.33 | 20.98 | 406815 | 84163.34 | 1.61% |
| 2025-09-19 | 20.37 | 20.26 | -0.10 | -0.49% | 20.10 | 20.49 | 288407 | 58452.79 | 1.14% |
| 2025-09-18 | 20.69 | 20.36 | -0.67 | -3.19% | 20.15 | 20.92 | 446823 | 91725.27 | 1.77% |
| 2025-09-17 | 21.16 | 21.03 | -0.29 | -1.36% | 20.88 | 21.40 | 380135 | 80078.12 | 1.50% |
| 2025-09-16 | 21.53 | 21.32 | 0.32 | 1.52% | 20.98 | 21.65 | 465564 | 99075.90 | 1.84% |
| 2025-09-15 | 21.10 | 21.00 | -0.33 | -1.55% | 20.86 | 21.23 | 297457 | 62578.30 | 1.18% |
| 2025-09-12 | 21.27 | 21.33 | 0.06 | 0.28% | 21.11 | 21.66 | 360591 | 77258.63 | 1.43% |
| 2025-09-11 | 21.10 | 21.27 | 0.18 | 0.85% | 20.78 | 21.31 | 392028 | 82398.88 | 1.55% |
| 2025-09-10 | 21.21 | 21.09 | -0.71 | -3.26% | 20.84 | 21.33 | 456520 | 96189.69 | 1.81% |
| 2025-09-09 | 21.14 | 21.80 | 1.05 | 5.06% | 21.07 | 22.20 | 685996 | 149031.33 | 2.71% |
| 2025-09-08 | 21.22 | 20.75 | -0.16 | -0.77% | 20.45 | 21.40 | 347556 | 72304.12 | 1.38% |
| 2025-09-05 | 20.35 | 20.91 | 0.56 | 2.75% | 20.25 | 20.91 | 288433 | 59547.47 | 1.14% |
| 2025-09-04 | 20.88 | 20.35 | -0.39 | -1.88% | 20.15 | 21.05 | 391878 | 80251.59 | 1.55% |
| 2025-09-03 | 21.24 | 20.74 | 0.10 | 0.48% | 20.44 | 21.63 | 431617 | 90783.15 | 1.71% |
| 2025-09-02 | 21.24 | 20.64 | -0.23 | -1.10% | 20.48 | 21.29 | 527169 | 109492.77 | 2.09% |
| 2025-09-01 | 20.03 | 20.87 | 1.24 | 6.32% | 19.87 | 20.97 | 651091 | 134221.02 | 2.58% |
| 2025-08-29 | 19.19 | 19.63 | 0.63 | 3.32% | 19.10 | 19.88 | 504799 | 98964.65 | 2.00% |
| 2025-08-28 | 18.85 | 19.00 | 0.16 | 0.85% | 18.56 | 19.22 | 244146 | 46206.52 | 0.97% |
| 2025-08-27 | 19.29 | 18.84 | -0.30 | -1.57% | 18.81 | 19.29 | 310913 | 59256.91 | 1.23% |
| 2025-08-26 | 18.96 | 19.14 | 0.22 | 1.16% | 18.84 | 19.23 | 364104 | 69418.79 | 1.44% |
| 2025-08-25 | 18.50 | 18.92 | 0.68 | 3.73% | 18.49 | 18.94 | 592370 | 110979.15 | 2.34% |
| 2025-08-22 | 18.25 | 18.24 | -0.02 | -0.11% | 18.13 | 18.31 | 223520 | 40684.47 | 0.88% |
| 2025-08-21 | 18.45 | 18.26 | -0.11 | -0.60% | 18.17 | 18.50 | 313895 | 57489.59 | 1.24% |
| 2025-08-20 | 17.97 | 18.37 | 0.31 | 1.72% | 17.91 | 18.38 | 375446 | 68514.09 | 1.49% |
| 2025-08-19 | 18.08 | 18.06 | -0.04 | -0.22% | 17.95 | 18.12 | 329239 | 59371.10 | 1.30% |
| 2025-08-18 | 18.15 | 18.10 | -0.05 | -0.28% | 18.00 | 18.18 | 418738 | 75684.82 | 1.66% |
| 2025-08-15 | 18.07 | 18.15 | -0.06 | -0.33% | 18.01 | 18.22 | 286112 | 51847.65 | 1.13% |
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。
