| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.85 | 18.01 | 0.10 | 0.56% | 17.85 | 18.16 | 129597 | 23354.04 | 0.51% |
| 2025-07-31 | 18.28 | 17.91 | -0.58 | -3.14% | 17.85 | 18.28 | 302820 | 54553.55 | 1.20% |
| 2025-07-30 | 18.37 | 18.49 | 0.13 | 0.71% | 18.36 | 18.58 | 258924 | 47873.80 | 1.02% |
| 2025-07-29 | 18.25 | 18.36 | -0.06 | -0.33% | 18.13 | 18.39 | 239033 | 43641.35 | 0.95% |
| 2025-07-28 | 18.73 | 18.42 | -0.39 | -2.07% | 18.29 | 18.75 | 352147 | 64928.61 | 1.39% |
| 2025-07-25 | 19.03 | 18.81 | -0.29 | -1.52% | 18.76 | 19.09 | 266125 | 50279.70 | 1.05% |
| 2025-07-24 | 19.35 | 19.10 | -0.37 | -1.90% | 18.82 | 19.40 | 508732 | 96792.52 | 2.01% |
| 2025-07-23 | 19.95 | 19.47 | -0.27 | -1.37% | 19.43 | 19.98 | 207343 | 40705.76 | 0.82% |
| 2025-07-22 | 19.47 | 19.74 | 0.51 | 2.65% | 19.45 | 19.95 | 385533 | 75971.36 | 1.53% |
| 2025-07-21 | 19.19 | 19.23 | 0.09 | 0.47% | 18.99 | 19.35 | 218033 | 41745.88 | 0.86% |
| 2025-07-18 | 18.76 | 19.14 | 0.37 | 1.97% | 18.75 | 19.17 | 215888 | 41090.24 | 0.85% |
| 2025-07-17 | 18.85 | 18.77 | -0.09 | -0.48% | 18.70 | 18.90 | 163812 | 30731.62 | 0.65% |
| 2025-07-16 | 18.84 | 18.86 | -0.05 | -0.26% | 18.69 | 18.98 | 194044 | 36532.19 | 0.77% |
| 2025-07-15 | 19.07 | 18.91 | -0.18 | -0.94% | 18.76 | 19.17 | 340820 | 64512.93 | 1.35% |
| 2025-07-14 | 18.98 | 19.09 | 0.32 | 1.70% | 18.84 | 19.25 | 334170 | 63732.06 | 1.32% |
| 2025-07-11 | 18.62 | 18.77 | 0.20 | 1.08% | 18.59 | 18.82 | 205195 | 38391.97 | 0.81% |
| 2025-07-10 | 18.65 | 18.57 | 0.02 | 0.11% | 18.53 | 18.74 | 138526 | 25778.78 | 0.55% |
| 2025-07-09 | 18.75 | 18.55 | -0.32 | -1.70% | 18.50 | 18.79 | 213437 | 39742.72 | 0.84% |
| 2025-07-08 | 19.02 | 18.87 | -0.03 | -0.16% | 18.76 | 19.25 | 209933 | 39643.30 | 0.83% |
| 2025-07-07 | 18.70 | 18.90 | -0.02 | -0.11% | 18.48 | 19.04 | 178711 | 33636.77 | 0.71% |
| 2025-07-04 | 19.12 | 18.92 | -0.38 | -1.97% | 18.84 | 19.22 | 254031 | 48204.04 | 1.01% |
| 2025-07-03 | 19.33 | 19.30 | 0.00 | 0.00% | 19.09 | 19.45 | 142021 | 27340.77 | 0.56% |
| 2025-07-02 | 19.43 | 19.30 | -0.24 | -1.23% | 19.26 | 19.73 | 241099 | 46934.30 | 0.95% |
| 2025-07-01 | 19.06 | 19.54 | 0.60 | 3.17% | 19.03 | 19.59 | 302965 | 58625.04 | 1.20% |
| 2025-06-30 | 18.75 | 18.94 | 0.07 | 0.37% | 18.70 | 19.15 | 260336 | 49182.75 | 1.03% |
| 2025-06-27 | 19.00 | 18.87 | -0.18 | -0.94% | 18.79 | 19.14 | 246356 | 46647.40 | 0.97% |
| 2025-06-26 | 18.89 | 19.05 | 0.14 | 0.74% | 18.71 | 19.20 | 227032 | 43095.41 | 0.90% |
| 2025-06-25 | 18.89 | 18.91 | -0.01 | -0.05% | 18.75 | 18.97 | 242689 | 45755.75 | 0.96% |
| 2025-06-24 | 19.21 | 18.92 | -0.45 | -2.32% | 18.83 | 19.35 | 369958 | 70507.93 | 1.46% |
| 2025-06-23 | 19.14 | 19.37 | 0.22 | 1.15% | 19.01 | 19.47 | 205692 | 39684.29 | 0.81% |
| 2025-06-20 | 19.80 | 19.15 | -0.80 | -4.01% | 18.92 | 19.93 | 395169 | 76005.88 | 1.56% |
| 2025-06-19 | 20.07 | 19.95 | -0.36 | -1.77% | 19.85 | 20.27 | 169690 | 33974.82 | 0.67% |
| 2025-06-18 | 20.40 | 20.31 | -0.11 | -0.54% | 20.08 | 20.58 | 208371 | 42205.41 | 0.82% |
| 2025-06-17 | 20.39 | 20.42 | -0.08 | -0.39% | 20.34 | 20.71 | 172871 | 35499.55 | 0.68% |
| 2025-06-16 | 20.81 | 20.50 | -0.42 | -2.01% | 20.44 | 21.00 | 256267 | 53017.16 | 1.01% |
| 2025-06-13 | 20.77 | 20.92 | 0.68 | 3.36% | 20.61 | 21.07 | 444716 | 92684.20 | 1.76% |
| 2025-06-12 | 20.10 | 20.24 | 0.37 | 1.86% | 19.72 | 20.30 | 269222 | 54058.50 | 1.07% |
| 2025-06-11 | 19.74 | 19.87 | 0.13 | 0.66% | 19.66 | 20.08 | 160221 | 31837.94 | 0.63% |
| 2025-06-10 | 19.85 | 19.74 | -0.26 | -1.30% | 19.55 | 19.90 | 236713 | 46687.55 | 0.94% |
| 2025-06-09 | 19.91 | 20.00 | -0.28 | -1.38% | 19.66 | 20.01 | 280510 | 55622.21 | 1.11% |
| 2025-06-06 | 19.99 | 20.28 | 0.35 | 1.76% | 19.95 | 20.63 | 232969 | 47547.88 | 0.92% |
| 2025-06-05 | 20.35 | 19.93 | -0.32 | -1.58% | 19.89 | 20.45 | 156548 | 31442.69 | 0.62% |
| 2025-06-04 | 20.36 | 20.25 | -0.13 | -0.64% | 20.14 | 20.61 | 173271 | 35258.23 | 0.69% |
| 2025-06-03 | 20.19 | 20.38 | 0.69 | 3.50% | 20.16 | 20.58 | 289632 | 59046.94 | 1.15% |
| 2025-05-30 | 19.92 | 19.69 | -0.15 | -0.76% | 19.61 | 20.20 | 166866 | 33100.62 | 0.66% |
| 2025-05-29 | 19.61 | 19.84 | -0.15 | -0.75% | 19.32 | 19.97 | 201515 | 39876.64 | 0.80% |
| 2025-05-28 | 19.88 | 19.99 | 0.06 | 0.30% | 19.81 | 20.19 | 147770 | 29520.34 | 0.58% |
| 2025-05-27 | 20.55 | 19.93 | -0.63 | -3.06% | 19.83 | 20.68 | 172338 | 34669.24 | 0.68% |
| 2025-05-26 | 20.39 | 20.56 | 0.02 | 0.10% | 20.29 | 20.90 | 232578 | 48069.05 | 0.92% |
| 2025-05-23 | 20.28 | 20.54 | 0.26 | 1.28% | 20.03 | 20.60 | 273200 | 55683.25 | 1.08% |
| 2025-05-22 | 20.60 | 20.28 | -0.32 | -1.55% | 20.28 | 20.96 | 307352 | 63282.93 | 1.22% |
| 2025-05-21 | 20.13 | 20.60 | 1.00 | 5.10% | 19.81 | 20.70 | 458214 | 92974.03 | 1.81% |
| 2025-05-20 | 19.43 | 19.60 | 0.26 | 1.34% | 19.35 | 19.96 | 287602 | 56725.00 | 1.14% |
| 2025-05-19 | 19.71 | 19.70 | 0.07 | 0.36% | 19.54 | 20.31 | 243034 | 48257.86 | 0.96% |
| 2025-05-16 | 19.81 | 19.63 | 0.04 | 0.20% | 19.44 | 19.97 | 205343 | 40388.21 | 0.81% |
| 2025-05-15 | 19.50 | 19.59 | 0.01 | 0.05% | 19.35 | 19.75 | 264533 | 51712.14 | 1.05% |
| 2025-05-14 | 19.90 | 19.58 | -0.43 | -2.15% | 19.40 | 19.95 | 315554 | 61785.36 | 1.25% |
| 2025-05-13 | 19.32 | 20.01 | 0.44 | 2.25% | 19.30 | 20.08 | 372069 | 73207.29 | 1.47% |
| 2025-05-12 | 19.65 | 19.57 | -0.54 | -2.69% | 18.83 | 19.70 | 457605 | 88396.91 | 1.81% |
| 2025-05-09 | 19.99 | 20.11 | -0.07 | -0.35% | 19.81 | 20.19 | 230178 | 46071.10 | 0.91% |
| 2025-05-08 | 20.47 | 20.18 | -0.49 | -2.37% | 20.14 | 20.76 | 273567 | 55788.25 | 1.08% |
| 2025-05-07 | 20.37 | 20.67 | 0.06 | 0.29% | 19.88 | 20.76 | 410187 | 83688.81 | 1.62% |
| 2025-05-06 | 20.75 | 20.61 | 0.36 | 1.78% | 20.44 | 20.87 | 403658 | 83372.92 | 1.60% |
| 2025-04-30 | 20.10 | 20.25 | 0.07 | 0.35% | 20.10 | 20.49 | 217884 | 44236.47 | 0.86% |
| 2025-04-29 | 20.28 | 20.18 | 0.02 | 0.10% | 19.99 | 20.37 | 161391 | 32533.01 | 0.65% |
| 2025-04-28 | 20.00 | 20.16 | 0.06 | 0.30% | 19.94 | 20.40 | 199520 | 40214.84 | 0.80% |
| 2025-04-25 | 20.65 | 20.10 | -0.30 | -1.47% | 19.98 | 20.65 | 442508 | 89545.05 | 1.78% |
| 2025-04-24 | 20.68 | 20.40 | -0.16 | -0.78% | 20.27 | 20.95 | 387685 | 79532.30 | 1.56% |
| 2025-04-23 | 21.00 | 20.56 | -1.61 | -7.26% | 20.41 | 21.35 | 841882 | 175237.20 | 3.38% |
| 2025-04-22 | 22.37 | 22.17 | -0.38 | -1.69% | 21.88 | 22.59 | 617802 | 137382.78 | 2.48% |
| 2025-04-21 | 21.61 | 22.55 | 1.57 | 7.48% | 21.61 | 22.56 | 534310 | 117494.26 | 2.15% |
| 2025-04-18 | 21.39 | 20.98 | -0.77 | -3.54% | 20.81 | 21.85 | 464461 | 98061.81 | 1.87% |
| 2025-04-17 | 23.04 | 21.75 | -0.85 | -3.76% | 21.44 | 23.55 | 591783 | 131921.88 | 2.38% |
| 2025-04-16 | 21.73 | 22.60 | 1.31 | 6.15% | 21.32 | 22.60 | 486424 | 107081.02 | 1.96% |
| 2025-04-15 | 20.67 | 21.29 | 0.44 | 2.11% | 20.46 | 21.64 | 388396 | 82175.88 | 1.56% |
| 2025-04-14 | 20.04 | 20.85 | 0.82 | 4.09% | 19.88 | 21.19 | 471718 | 97699.88 | 1.90% |
| 2025-04-11 | 20.43 | 20.03 | 0.41 | 2.09% | 19.93 | 20.78 | 525515 | 107023.57 | 2.11% |
| 2025-04-10 | 19.15 | 19.62 | 0.86 | 4.58% | 18.40 | 19.94 | 525198 | 102141.65 | 2.11% |
| 2025-04-09 | 17.95 | 18.76 | 0.64 | 3.53% | 17.70 | 18.88 | 494106 | 90428.52 | 1.99% |
| 2025-04-08 | 17.84 | 18.12 | 0.24 | 1.34% | 17.50 | 18.40 | 509972 | 91625.79 | 2.05% |
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。
