| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2.17 | 2.16 | -0.03 | -1.37% | 2.12 | 2.19 | 4732162 | 102200.91 | 4.97% |
| 2025-07-03 | 2.33 | 2.19 | -0.14 | -6.01% | 2.18 | 2.36 | 7858917 | 174571.98 | 8.26% |
| 2025-07-02 | 2.41 | 2.33 | -0.07 | -2.92% | 2.30 | 2.42 | 5545752 | 129433.46 | 5.83% |
| 2025-07-01 | 2.34 | 2.40 | 0.11 | 4.80% | 2.28 | 2.45 | 8671088 | 204692.09 | 9.11% |
| 2025-06-30 | 2.25 | 2.29 | 0.09 | 4.09% | 2.22 | 2.30 | 6141480 | 139324.36 | 6.46% |
| 2025-06-27 | 2.19 | 2.20 | 0.02 | 0.92% | 2.18 | 2.26 | 3858034 | 85143.80 | 4.06% |
| 2025-06-26 | 2.13 | 2.18 | 0.07 | 3.32% | 2.11 | 2.21 | 5124550 | 111909.45 | 5.39% |
| 2025-06-25 | 2.13 | 2.11 | -0.01 | -0.47% | 2.08 | 2.13 | 2318000 | 48719.69 | 2.44% |
| 2025-06-24 | 2.09 | 2.12 | 0.05 | 2.42% | 2.08 | 2.14 | 2750249 | 58072.52 | 2.89% |
| 2025-06-23 | 2.02 | 2.07 | 0.01 | 0.49% | 2.00 | 2.08 | 1978786 | 40510.21 | 2.08% |
| 2025-06-20 | 2.08 | 2.06 | 0.01 | 0.49% | 2.05 | 2.08 | 1814729 | 37461.82 | 1.91% |
| 2025-06-19 | 2.12 | 2.05 | -0.11 | -5.09% | 2.05 | 2.13 | 3319140 | 69166.73 | 3.49% |
| 2025-06-18 | 2.10 | 2.16 | 0.04 | 1.89% | 2.05 | 2.18 | 4284152 | 90390.71 | 4.50% |
| 2025-06-17 | 2.18 | 2.12 | -0.06 | -2.75% | 2.10 | 2.19 | 3653018 | 77685.29 | 3.84% |
| 2025-06-16 | 2.18 | 2.18 | -0.02 | -0.91% | 2.15 | 2.19 | 2848850 | 61836.81 | 2.99% |
| 2025-06-13 | 2.30 | 2.20 | -0.13 | -5.58% | 2.19 | 2.31 | 5300208 | 118110.42 | 5.57% |
| 2025-06-12 | 2.27 | 2.33 | 0.06 | 2.64% | 2.26 | 2.38 | 6746516 | 156009.31 | 7.09% |
| 2025-06-11 | 2.31 | 2.27 | -0.02 | -0.87% | 2.27 | 2.34 | 4892375 | 112322.62 | 5.14% |
| 2025-06-10 | 2.29 | 2.29 | 0.01 | 0.44% | 2.21 | 2.33 | 7915913 | 180751.39 | 8.32% |
| 2025-06-09 | 2.18 | 2.28 | 0.09 | 4.11% | 2.17 | 2.34 | 7349756 | 166494.23 | 7.73% |
| 2025-06-06 | 2.12 | 2.19 | 0.07 | 3.30% | 2.12 | 2.22 | 5323918 | 115500.93 | 5.60% |
| 2025-06-05 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.16 | 2593161 | 55195.71 | 2.73% |
| 2025-06-04 | 2.14 | 2.14 | 0.01 | 0.47% | 2.10 | 2.15 | 2619356 | 55726.35 | 2.75% |
| 2025-06-03 | 2.09 | 2.13 | 0.00 | 0.00% | 2.09 | 2.16 | 4039199 | 85927.37 | 4.25% |
| 2025-05-30 | 2.24 | 2.13 | -0.11 | -4.91% | 2.12 | 2.25 | 8005002 | 173497.66 | 8.41% |
| 2025-05-29 | 2.05 | 2.24 | 0.20 | 9.80% | 2.05 | 2.24 | 8313338 | 183070.02 | 8.74% |
| 2025-05-28 | 2.03 | 2.04 | 0.00 | 0.00% | 2.03 | 2.10 | 2773737 | 57197.91 | 2.92% |
| 2025-05-27 | 2.04 | 2.04 | -0.01 | -0.49% | 2.01 | 2.07 | 2560408 | 52042.29 | 2.69% |
| 2025-05-26 | 2.06 | 2.05 | -0.03 | -1.44% | 2.01 | 2.08 | 2684886 | 54719.64 | 2.82% |
| 2025-05-23 | 2.06 | 2.08 | 0.01 | 0.48% | 2.05 | 2.12 | 3300338 | 68800.49 | 3.47% |
| 2025-05-22 | 2.13 | 2.07 | -0.08 | -3.72% | 2.06 | 2.15 | 3960452 | 83029.38 | 4.16% |
| 2025-05-21 | 2.16 | 2.15 | -0.04 | -1.83% | 2.15 | 2.23 | 4144776 | 90574.36 | 4.36% |
| 2025-05-20 | 2.11 | 2.19 | 0.06 | 2.82% | 2.10 | 2.25 | 5838953 | 126471.54 | 6.14% |
| 2025-05-19 | 2.12 | 2.13 | -0.02 | -0.93% | 2.08 | 2.17 | 4853001 | 102957.28 | 5.10% |
| 2025-05-16 | 2.00 | 2.15 | 0.11 | 5.39% | 1.97 | 2.19 | 7528285 | 157609.05 | 7.91% |
| 2025-05-15 | 1.96 | 2.04 | 0.08 | 4.08% | 1.96 | 2.10 | 5656147 | 114373.53 | 5.95% |
| 2025-05-14 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.99 | 2468449 | 48420.30 | 2.59% |
| 2025-05-13 | 2.01 | 1.96 | -0.03 | -1.51% | 1.96 | 2.03 | 3013648 | 59786.73 | 3.17% |
| 2025-05-12 | 1.98 | 1.99 | 0.02 | 1.02% | 1.96 | 2.04 | 4137998 | 82552.37 | 4.35% |
| 2025-05-09 | 2.06 | 1.97 | -0.10 | -4.83% | 1.95 | 2.06 | 6803008 | 134620.33 | 7.15% |
| 2025-05-08 | 1.87 | 2.07 | 0.19 | 10.11% | 1.86 | 2.07 | 4828778 | 97161.66 | 5.08% |
| 2025-05-07 | 1.91 | 1.88 | -0.01 | -0.53% | 1.85 | 1.93 | 3849528 | 72565.29 | 4.05% |
| 2025-05-06 | 1.78 | 1.89 | 0.11 | 6.18% | 1.75 | 1.94 | 5615301 | 103976.97 | 5.90% |
| 2025-04-30 | 1.75 | 1.78 | 0.08 | 4.71% | 1.73 | 1.87 | 4977128 | 90339.87 | 5.23% |
| 2025-04-29 | 1.65 | 1.70 | 0.02 | 1.19% | 1.64 | 1.73 | 2001144 | 33936.73 | 2.10% |
| 2025-04-28 | 1.73 | 1.68 | -0.06 | -3.45% | 1.68 | 1.73 | 1680306 | 28405.29 | 1.77% |
| 2025-04-25 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.78 | 1841813 | 32084.32 | 1.94% |
| 2025-04-24 | 1.80 | 1.73 | -0.06 | -3.35% | 1.73 | 1.80 | 1788912 | 31331.49 | 1.88% |
| 2025-04-23 | 1.78 | 1.79 | 0.01 | 0.56% | 1.78 | 1.82 | 1974304 | 35473.99 | 2.08% |
| 2025-04-22 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.83 | 1542961 | 27612.30 | 1.62% |
| 2025-04-21 | 1.75 | 1.81 | 0.05 | 2.84% | 1.73 | 1.81 | 2104356 | 37539.07 | 2.21% |
| 2025-04-18 | 1.75 | 1.76 | 0.00 | 0.00% | 1.71 | 1.77 | 1813834 | 31508.78 | 1.91% |
| 2025-04-17 | 1.75 | 1.76 | -0.02 | -1.12% | 1.74 | 1.78 | 1701343 | 30026.10 | 1.79% |
| 2025-04-16 | 1.81 | 1.78 | -0.05 | -2.73% | 1.75 | 1.82 | 1885180 | 33517.34 | 1.98% |
| 2025-04-15 | 1.87 | 1.83 | -0.05 | -2.66% | 1.82 | 1.88 | 2106602 | 38751.83 | 2.21% |
| 2025-04-14 | 1.84 | 1.88 | 0.07 | 3.87% | 1.83 | 1.94 | 3155864 | 59552.48 | 3.32% |
| 2025-04-11 | 1.78 | 1.81 | 0.00 | 0.00% | 1.76 | 1.85 | 2306534 | 42018.21 | 2.42% |
| 2025-04-10 | 1.80 | 1.81 | 0.03 | 1.69% | 1.78 | 1.87 | 3758626 | 68331.28 | 3.95% |
| 2025-04-09 | 1.66 | 1.78 | 0.09 | 5.33% | 1.52 | 1.85 | 4535797 | 75868.69 | 4.77% |
| 2025-04-08 | 1.63 | 1.69 | -0.12 | -6.63% | 1.63 | 1.76 | 3605983 | 60949.27 | 3.79% |
| 2025-04-07 | 1.88 | 1.81 | -0.20 | -9.95% | 1.81 | 1.88 | 1319265 | 24084.06 | 1.39% |
| 2025-04-03 | 2.00 | 2.01 | -0.01 | -0.50% | 1.98 | 2.03 | 1277662 | 25619.46 | 1.34% |
| 2025-04-02 | 2.06 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 1878590 | 38165.74 | 1.97% |
| 2025-04-01 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.08 | 1141349 | 23580.12 | 1.20% |
| 2025-03-31 | 2.10 | 2.06 | -0.06 | -2.83% | 2.05 | 2.11 | 1827964 | 37747.36 | 1.92% |
| 2025-03-28 | 2.07 | 2.12 | 0.03 | 1.44% | 2.04 | 2.17 | 2850950 | 59808.35 | 3.00% |
| 2025-03-27 | 2.13 | 2.09 | -0.06 | -2.79% | 2.06 | 2.13 | 2530886 | 52991.35 | 3.88% |
| 2025-03-26 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.18 | 1607683 | 34620.03 | 2.46% |
| 2025-03-25 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 1511255 | 32331.45 | 2.32% |
| 2025-03-24 | 2.18 | 2.15 | -0.05 | -2.27% | 2.10 | 2.19 | 3242798 | 69387.77 | 4.97% |
| 2025-03-21 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.23 | 2861734 | 62944.81 | 4.39% |
| 2025-03-20 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.29 | 3268980 | 73644.59 | 5.01% |
| 2025-03-19 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 3399066 | 76614.54 | 5.21% |
| 2025-03-18 | 2.28 | 2.26 | -0.07 | -3.00% | 2.25 | 2.31 | 5250112 | 119070.85 | 8.05% |
| 2025-03-17 | 2.22 | 2.33 | 0.11 | 4.95% | 2.22 | 2.44 | 8931206 | 208128.42 | 13.69% |
| 2025-03-14 | 2.20 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 2463318 | 54186.62 | 3.78% |
| 2025-03-13 | 2.22 | 2.20 | -0.04 | -1.79% | 2.17 | 2.23 | 2991354 | 65541.95 | 4.58% |
| 2025-03-12 | 2.21 | 2.24 | 0.03 | 1.36% | 2.21 | 2.29 | 3567964 | 80091.76 | 5.47% |
| 2025-03-11 | 2.18 | 2.21 | 0.00 | 0.00% | 2.17 | 2.24 | 2764130 | 60870.88 | 4.24% |
| 2025-03-10 | 2.22 | 2.21 | -0.05 | -2.21% | 2.18 | 2.23 | 3105214 | 68503.62 | 4.76% |
山子高科(000981)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。
