| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 16.60 | 17.88 | -0.36 | -1.97% | 16.60 | 18.34 | 506215 | 90242.81 | 2.04% |
| 2025-04-03 | 18.79 | 18.24 | -0.21 | -1.14% | 18.21 | 19.00 | 300832 | 55705.61 | 1.21% |
| 2025-04-02 | 18.75 | 18.45 | -0.32 | -1.70% | 18.31 | 18.80 | 258602 | 48000.29 | 1.04% |
| 2025-04-01 | 19.28 | 18.77 | -0.43 | -2.24% | 18.70 | 19.61 | 459862 | 87811.27 | 1.85% |
| 2025-03-31 | 18.60 | 19.20 | 0.50 | 2.67% | 18.50 | 19.33 | 512847 | 97697.59 | 2.06% |
| 2025-03-28 | 18.49 | 18.70 | 0.60 | 3.31% | 18.26 | 18.73 | 342905 | 63607.78 | 1.38% |
| 2025-03-27 | 18.00 | 18.10 | -0.02 | -0.11% | 17.77 | 18.22 | 155327 | 27953.81 | 0.62% |
| 2025-03-26 | 18.49 | 18.12 | -0.29 | -1.58% | 17.99 | 18.59 | 233796 | 42641.55 | 0.94% |
| 2025-03-25 | 18.30 | 18.41 | 0.08 | 0.44% | 18.12 | 18.60 | 182611 | 33513.68 | 0.73% |
| 2025-03-24 | 18.10 | 18.33 | 0.26 | 1.44% | 17.94 | 18.46 | 261099 | 47680.15 | 1.05% |
| 2025-03-21 | 18.75 | 18.07 | -0.68 | -3.63% | 17.96 | 18.75 | 390677 | 71336.94 | 1.57% |
| 2025-03-20 | 19.10 | 18.75 | -0.19 | -1.00% | 18.68 | 19.28 | 355158 | 67254.59 | 1.43% |
| 2025-03-19 | 18.71 | 18.94 | 0.48 | 2.60% | 18.53 | 19.03 | 412892 | 77971.52 | 1.66% |
| 2025-03-18 | 17.79 | 18.46 | 0.83 | 4.71% | 17.70 | 18.65 | 412382 | 75393.45 | 1.66% |
| 2025-03-17 | 17.80 | 17.63 | -0.26 | -1.45% | 17.55 | 18.08 | 247870 | 43892.40 | 1.00% |
| 2025-03-14 | 17.96 | 17.89 | 0.53 | 3.05% | 17.83 | 18.30 | 430082 | 77566.09 | 1.73% |
| 2025-03-13 | 17.20 | 17.36 | 0.24 | 1.40% | 17.12 | 17.49 | 215322 | 37359.55 | 0.87% |
| 2025-03-12 | 16.95 | 17.12 | 0.18 | 1.06% | 16.82 | 17.21 | 181145 | 30891.29 | 0.73% |
| 2025-03-11 | 16.64 | 16.94 | 0.06 | 0.36% | 16.46 | 16.94 | 174840 | 29206.19 | 0.70% |
| 2025-03-10 | 16.81 | 16.88 | 0.15 | 0.90% | 16.71 | 17.06 | 180019 | 30440.18 | 0.72% |
| 2025-03-07 | 16.71 | 16.73 | -0.03 | -0.18% | 16.65 | 16.89 | 165851 | 27799.62 | 0.67% |
| 2025-03-06 | 16.89 | 16.76 | -0.14 | -0.83% | 16.71 | 17.05 | 215638 | 36312.54 | 0.87% |
| 2025-03-05 | 16.61 | 16.90 | 0.26 | 1.56% | 16.58 | 16.93 | 159447 | 26799.92 | 0.64% |
| 2025-03-04 | 16.19 | 16.64 | 0.58 | 3.61% | 16.12 | 16.79 | 269382 | 44425.08 | 1.08% |
| 2025-03-03 | 16.16 | 16.06 | -0.06 | -0.37% | 16.00 | 16.36 | 206499 | 33380.63 | 0.83% |
| 2025-02-28 | 16.03 | 16.12 | -0.08 | -0.49% | 16.00 | 16.41 | 247691 | 40181.62 | 1.00% |
| 2025-02-27 | 16.33 | 16.20 | -0.11 | -0.67% | 16.11 | 16.39 | 207973 | 33750.73 | 0.84% |
| 2025-02-26 | 16.69 | 16.31 | -0.29 | -1.75% | 16.22 | 16.69 | 238198 | 38972.93 | 0.96% |
| 2025-02-25 | 16.96 | 16.60 | -0.30 | -1.78% | 16.57 | 17.25 | 222989 | 37586.14 | 0.90% |
| 2025-02-24 | 16.76 | 16.90 | -0.09 | -0.53% | 16.74 | 17.08 | 209895 | 35527.16 | 0.84% |
| 2025-02-21 | 17.46 | 16.99 | -0.45 | -2.58% | 16.93 | 17.50 | 215137 | 36879.83 | 0.87% |
| 2025-02-20 | 17.49 | 17.44 | 0.05 | 0.29% | 17.30 | 17.56 | 161965 | 28253.57 | 0.65% |
| 2025-02-19 | 17.62 | 17.39 | -0.05 | -0.29% | 17.31 | 17.75 | 207414 | 36278.54 | 0.83% |
| 2025-02-18 | 17.39 | 17.44 | 0.10 | 0.58% | 17.17 | 17.53 | 152186 | 26458.23 | 0.61% |
| 2025-02-17 | 17.30 | 17.34 | -0.48 | -2.69% | 17.08 | 17.41 | 312955 | 54049.12 | 1.26% |
| 2025-02-14 | 17.83 | 17.82 | 0.09 | 0.51% | 17.52 | 18.02 | 251460 | 44513.64 | 1.01% |
| 2025-02-13 | 17.87 | 17.73 | -0.06 | -0.34% | 17.70 | 18.05 | 165309 | 29529.50 | 0.66% |
| 2025-02-12 | 17.90 | 17.79 | -0.38 | -2.09% | 17.64 | 18.10 | 259700 | 46252.64 | 1.04% |
| 2025-02-11 | 17.99 | 18.17 | 0.48 | 2.71% | 17.95 | 18.54 | 423782 | 77135.02 | 1.70% |
| 2025-02-10 | 17.72 | 17.69 | 0.06 | 0.34% | 17.30 | 18.00 | 306313 | 53803.38 | 1.23% |
| 2025-02-07 | 17.33 | 17.63 | 0.28 | 1.61% | 17.25 | 17.75 | 274878 | 48222.80 | 1.11% |
| 2025-02-06 | 17.38 | 17.35 | -0.10 | -0.57% | 17.24 | 17.68 | 239056 | 41574.25 | 0.96% |
| 2025-02-05 | 17.25 | 17.45 | 0.76 | 4.55% | 17.20 | 17.72 | 445074 | 77718.39 | 1.79% |
| 2025-01-27 | 16.52 | 16.69 | 0.06 | 0.36% | 16.52 | 16.93 | 176808 | 29590.22 | 0.71% |
| 2025-01-24 | 16.35 | 16.63 | 0.29 | 1.77% | 16.18 | 16.70 | 283176 | 46683.45 | 1.14% |
| 2025-01-23 | 16.56 | 16.34 | -0.22 | -1.33% | 16.21 | 16.70 | 292059 | 47906.83 | 1.17% |
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。
