| 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 | 4.80 | 4.92 | 0.15 | 3.14% | 4.71 | 4.99 | 7715792 | 377746.88 | 8.11% |
| 2026-02-02 | 4.66 | 4.77 | 0.11 | 2.36% | 4.58 | 4.89 | 7409950 | 355523.47 | 7.79% |
| 2026-01-30 | 4.75 | 4.66 | 0.09 | 1.97% | 4.65 | 4.90 | 7116992 | 337345.94 | 7.48% |
| 2026-01-29 | 4.67 | 4.57 | -0.19 | -3.99% | 4.51 | 4.75 | 6854110 | 316412.56 | 7.20% |
| 2026-01-28 | 4.64 | 4.76 | 0.12 | 2.59% | 4.55 | 4.89 | 8835836 | 416988.69 | 9.29% |
| 2026-01-27 | 4.65 | 4.64 | -0.10 | -2.11% | 4.53 | 4.73 | 7791360 | 358916.44 | 8.19% |
| 2026-01-26 | 5.02 | 4.74 | -0.28 | -5.58% | 4.70 | 5.09 | 9316429 | 449259.88 | 9.79% |
| 2026-01-23 | 4.95 | 5.02 | 0.07 | 1.41% | 4.90 | 5.10 | 8821976 | 439334.72 | 9.27% |
| 2026-01-22 | 5.16 | 4.95 | -0.23 | -4.44% | 4.80 | 5.26 | 12657158 | 626236.19 | 13.30% |
| 2026-01-21 | 5.26 | 5.18 | -0.24 | -4.43% | 5.11 | 5.34 | 11407764 | 589750.25 | 11.99% |
| 2026-01-20 | 5.09 | 5.42 | 0.34 | 6.69% | 5.09 | 5.56 | 15167154 | 814649.44 | 15.94% |
| 2026-01-19 | 5.00 | 5.08 | 0.03 | 0.59% | 4.85 | 5.27 | 9771828 | 499942.09 | 10.27% |
| 2026-01-16 | 4.85 | 5.05 | -0.05 | -0.98% | 4.84 | 5.30 | 12963835 | 663089.81 | 13.63% |
| 2026-01-15 | 5.65 | 5.10 | -0.57 | -10.05% | 5.10 | 5.65 | 19081752 | 1001805.62 | 20.06% |
| 2026-01-14 | 5.10 | 5.67 | 0.52 | 10.10% | 5.09 | 5.67 | 22965086 | 1284847.88 | 24.14% |
| 2026-01-13 | 5.30 | 5.15 | 0.02 | 0.39% | 5.00 | 5.48 | 21296790 | 1110476.75 | 22.39% |
| 2026-01-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.68 | 5.13 | 16851034 | 848026.25 | 17.71% |
| 2026-01-09 | 4.66 | 4.66 | -0.06 | -1.27% | 4.60 | 4.80 | 13594717 | 637332.44 | 14.29% |
| 2026-01-08 | 4.52 | 4.72 | 0.16 | 3.51% | 4.41 | 4.96 | 18054766 | 838364.19 | 18.98% |
| 2026-01-07 | 4.50 | 4.56 | 0.10 | 2.24% | 4.40 | 4.78 | 22481612 | 1021599.56 | 23.63% |
| 2026-01-06 | 4.01 | 4.46 | 0.41 | 10.12% | 4.00 | 4.46 | 12068582 | 520537.00 | 12.69% |
| 2026-01-05 | 4.11 | 4.05 | -0.11 | -2.64% | 4.04 | 4.28 | 13910188 | 573816.69 | 14.62% |
| 2025-12-31 | 4.16 | 4.16 | 0.13 | 3.23% | 3.80 | 4.42 | 21509940 | 870614.62 | 22.61% |
| 2025-12-30 | 3.58 | 4.03 | 0.37 | 10.11% | 3.56 | 4.03 | 11514365 | 446682.00 | 12.10% |
| 2025-12-29 | 3.54 | 3.66 | 0.05 | 1.39% | 3.53 | 3.79 | 10993605 | 406709.19 | 11.56% |
| 2025-12-26 | 3.53 | 3.61 | 0.07 | 1.98% | 3.51 | 3.79 | 12239109 | 444785.00 | 12.87% |
| 2025-12-25 | 3.56 | 3.54 | -0.07 | -1.94% | 3.50 | 3.62 | 7723378 | 274203.47 | 8.12% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.54 | 3.69 | 10498450 | 378032.59 | 11.04% |
| 2025-12-23 | 3.84 | 3.59 | -0.06 | -1.64% | 3.56 | 3.97 | 20752466 | 777705.75 | 21.81% |
| 2025-12-22 | 3.55 | 3.65 | 0.33 | 9.94% | 3.44 | 3.65 | 6781060 | 243600.84 | 7.13% |
| 2025-12-19 | 3.06 | 3.32 | 0.30 | 9.93% | 3.06 | 3.32 | 8421037 | 273183.34 | 8.85% |
| 2025-12-18 | 3.03 | 3.02 | -0.03 | -0.98% | 3.01 | 3.08 | 2574648 | 78408.55 | 2.71% |
| 2025-12-17 | 3.04 | 3.05 | -0.02 | -0.65% | 2.98 | 3.07 | 3643820 | 110075.75 | 3.83% |
| 2025-12-16 | 3.12 | 3.07 | -0.04 | -1.29% | 3.06 | 3.17 | 2825585 | 87435.03 | 2.97% |
| 2025-12-15 | 3.11 | 3.11 | -0.03 | -0.96% | 3.09 | 3.17 | 2131193 | 66521.88 | 2.24% |
| 2025-12-12 | 3.11 | 3.14 | 0.01 | 0.32% | 3.07 | 3.15 | 2290490 | 71459.27 | 2.41% |
| 2025-12-11 | 3.24 | 3.13 | -0.11 | -3.40% | 3.13 | 3.24 | 3265123 | 103158.08 | 3.43% |
| 2025-12-10 | 3.21 | 3.24 | 0.01 | 0.31% | 3.16 | 3.24 | 3038994 | 97160.33 | 3.19% |
| 2025-12-09 | 3.25 | 3.23 | -0.05 | -1.52% | 3.22 | 3.27 | 2664490 | 86286.67 | 2.80% |
| 2025-12-08 | 3.28 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 3396356 | 110863.16 | 3.57% |
| 2025-12-05 | 3.20 | 3.25 | 0.02 | 0.62% | 3.18 | 3.26 | 2966427 | 95596.73 | 3.12% |
| 2025-12-04 | 3.32 | 3.23 | -0.08 | -2.42% | 3.21 | 3.35 | 3812409 | 123954.74 | 4.01% |
| 2025-12-03 | 3.43 | 3.31 | -0.16 | -4.61% | 3.31 | 3.45 | 5617892 | 187991.91 | 5.91% |
| 2025-12-02 | 3.44 | 3.47 | -0.09 | -2.53% | 3.36 | 3.50 | 8440805 | 289113.91 | 8.87% |
| 2025-12-01 | 3.33 | 3.56 | 0.24 | 7.23% | 3.31 | 3.65 | 13269088 | 468871.94 | 13.95% |
| 2025-11-28 | 3.26 | 3.32 | 0.07 | 2.15% | 3.21 | 3.32 | 2999645 | 98153.56 | 3.15% |
| 2025-11-27 | 3.27 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 2634868 | 86218.95 | 2.77% |
| 2025-11-26 | 3.29 | 3.30 | 0.02 | 0.61% | 3.25 | 3.34 | 3459567 | 114306.11 | 3.64% |
| 2025-11-25 | 3.21 | 3.28 | 0.07 | 2.18% | 3.19 | 3.28 | 3211480 | 104382.07 | 3.38% |
| 2025-11-24 | 3.18 | 3.21 | 0.04 | 1.26% | 3.13 | 3.23 | 3621838 | 115098.46 | 3.81% |
| 2025-11-21 | 3.23 | 3.17 | -0.12 | -3.65% | 3.16 | 3.27 | 4776412 | 153048.06 | 5.02% |
| 2025-11-20 | 3.34 | 3.29 | -0.05 | -1.50% | 3.28 | 3.38 | 3895298 | 129412.45 | 4.09% |
| 2025-11-19 | 3.43 | 3.34 | -0.12 | -3.47% | 3.31 | 3.45 | 5709958 | 191420.47 | 6.00% |
| 2025-11-18 | 3.56 | 3.46 | -0.07 | -1.98% | 3.45 | 3.69 | 7897699 | 280402.88 | 8.30% |
| 2025-11-17 | 3.46 | 3.53 | 0.02 | 0.57% | 3.41 | 3.59 | 5994350 | 209571.05 | 6.30% |
| 2025-11-14 | 3.56 | 3.51 | -0.12 | -3.31% | 3.50 | 3.57 | 4971952 | 175552.23 | 5.23% |
| 2025-11-13 | 3.52 | 3.63 | 0.09 | 2.54% | 3.49 | 3.66 | 6447012 | 231867.03 | 6.78% |
| 2025-11-12 | 3.55 | 3.54 | -0.04 | -1.12% | 3.47 | 3.55 | 4964450 | 173954.30 | 5.22% |
| 2025-11-11 | 3.66 | 3.58 | -0.08 | -2.19% | 3.56 | 3.66 | 5204946 | 186647.88 | 5.47% |
| 2025-11-10 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.70 | 5733024 | 208649.62 | 6.03% |
| 2025-11-07 | 3.75 | 3.67 | -0.10 | -2.65% | 3.65 | 3.77 | 5869312 | 215896.66 | 6.17% |
| 2025-11-06 | 3.87 | 3.77 | -0.11 | -2.84% | 3.70 | 3.90 | 7803938 | 293729.91 | 8.20% |
| 2025-11-05 | 3.72 | 3.88 | 0.08 | 2.11% | 3.60 | 3.97 | 9835555 | 380494.06 | 10.34% |
| 2025-11-04 | 3.76 | 3.80 | 0.04 | 1.06% | 3.72 | 3.88 | 8493643 | 321825.03 | 8.93% |
| 2025-11-03 | 3.67 | 3.76 | -0.32 | -7.84% | 3.67 | 3.81 | 13574245 | 505772.91 | 14.27% |
| 2025-10-31 | 4.11 | 4.08 | -0.12 | -2.86% | 4.05 | 4.25 | 10840986 | 446986.25 | 11.40% |
| 2025-10-30 | 4.49 | 4.20 | -0.10 | -2.33% | 4.16 | 4.60 | 22085222 | 959920.75 | 23.21% |
| 2025-10-29 | 4.14 | 4.30 | 0.39 | 9.97% | 4.14 | 4.30 | 13137946 | 561005.81 | 13.81% |
| 2025-10-28 | 3.93 | 3.91 | -0.10 | -2.49% | 3.85 | 4.01 | 7239342 | 284571.69 | 7.61% |
| 2025-10-27 | 3.99 | 4.01 | 0.03 | 0.75% | 3.94 | 4.15 | 9993815 | 402681.25 | 10.51% |
| 2025-10-24 | 3.91 | 3.98 | 0.10 | 2.58% | 3.88 | 4.04 | 7639634 | 301141.16 | 8.03% |
| 2025-10-23 | 4.01 | 3.88 | -0.13 | -3.24% | 3.78 | 4.01 | 8812771 | 338905.97 | 9.26% |
| 2025-10-22 | 4.14 | 4.01 | -0.12 | -2.91% | 3.99 | 4.18 | 9165017 | 369530.00 | 9.63% |
| 2025-10-21 | 4.10 | 4.13 | -0.03 | -0.72% | 4.02 | 4.20 | 11110934 | 457918.62 | 11.68% |
| 2025-10-20 | 4.00 | 4.16 | 0.16 | 4.00% | 3.97 | 4.35 | 14373743 | 595447.56 | 15.11% |
| 2025-10-17 | 4.38 | 4.00 | -0.42 | -9.50% | 3.99 | 4.38 | 14240695 | 583878.06 | 14.97% |
| 2025-10-16 | 4.36 | 4.42 | -0.01 | -0.23% | 4.32 | 4.67 | 14340440 | 636333.19 | 15.07% |
| 2025-10-15 | 4.95 | 4.43 | -0.31 | -6.54% | 4.32 | 4.99 | 20618050 | 942353.81 | 21.67% |
| 2025-10-14 | 4.39 | 4.74 | 0.43 | 9.98% | 4.39 | 4.74 | 5810992 | 270635.41 | 6.11% |
| 2025-10-13 | 4.49 | 4.31 | -0.22 | -4.86% | 4.16 | 4.68 | 16477190 | 726925.88 | 17.32% |
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。
