| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 2.22 | 2.26 | 0.02 | 0.89% | 2.20 | 2.32 | 5193488 | 117327.31 | 7.96% |
| 2025-03-06 | 2.20 | 2.24 | 0.04 | 1.82% | 2.20 | 2.28 | 4853136 | 108825.28 | 7.44% |
| 2025-03-05 | 2.20 | 2.20 | -0.02 | -0.90% | 2.15 | 2.21 | 3417320 | 74518.59 | 5.24% |
| 2025-03-04 | 2.21 | 2.22 | -0.02 | -0.89% | 2.17 | 2.23 | 3829750 | 84079.80 | 5.87% |
| 2025-03-03 | 2.24 | 2.24 | 0.02 | 0.90% | 2.17 | 2.33 | 5346827 | 120527.52 | 8.19% |
| 2025-02-28 | 2.37 | 2.22 | -0.15 | -6.33% | 2.22 | 2.43 | 7044398 | 163184.16 | 10.80% |
| 2025-02-27 | 2.54 | 2.37 | -0.03 | -1.25% | 2.32 | 2.54 | 13255494 | 321284.66 | 20.31% |
| 2025-02-26 | 2.17 | 2.40 | 0.22 | 10.09% | 2.16 | 2.40 | 7436029 | 172068.55 | 11.40% |
| 2025-02-25 | 2.15 | 2.18 | -0.01 | -0.46% | 2.12 | 2.24 | 4795224 | 105304.48 | 7.35% |
| 2025-02-24 | 2.16 | 2.19 | 0.02 | 0.92% | 2.15 | 2.27 | 5116632 | 112798.03 | 7.84% |
| 2025-02-21 | 2.19 | 2.17 | -0.04 | -1.81% | 2.13 | 2.19 | 4027704 | 87104.24 | 6.17% |
| 2025-02-20 | 2.17 | 2.21 | 0.03 | 1.38% | 2.14 | 2.25 | 4672568 | 102101.57 | 7.16% |
| 2025-02-19 | 2.14 | 2.18 | 0.04 | 1.87% | 2.13 | 2.22 | 3553520 | 77232.10 | 5.45% |
| 2025-02-18 | 2.24 | 2.14 | -0.11 | -4.89% | 2.14 | 2.24 | 4567788 | 99262.00 | 7.00% |
| 2025-02-17 | 2.16 | 2.25 | 0.05 | 2.27% | 2.16 | 2.29 | 5047812 | 112572.59 | 7.74% |
| 2025-02-14 | 2.30 | 2.20 | -0.12 | -5.17% | 2.19 | 2.30 | 5793856 | 128675.66 | 8.88% |
| 2025-02-13 | 2.29 | 2.32 | 0.02 | 0.87% | 2.27 | 2.38 | 6603799 | 153905.34 | 10.12% |
| 2025-02-12 | 2.26 | 2.30 | 0.02 | 0.88% | 2.24 | 2.38 | 5431447 | 125397.02 | 8.32% |
| 2025-02-11 | 2.33 | 2.28 | -0.04 | -1.72% | 2.24 | 2.35 | 5293687 | 120879.18 | 8.11% |
| 2025-02-10 | 2.25 | 2.32 | 0.04 | 1.75% | 2.22 | 2.33 | 7237323 | 165931.06 | 11.09% |
| 2025-02-07 | 2.17 | 2.28 | 0.12 | 5.56% | 2.16 | 2.35 | 8221866 | 185806.30 | 12.60% |
| 2025-02-06 | 2.13 | 2.16 | -0.01 | -0.46% | 2.09 | 2.17 | 4321998 | 92063.84 | 6.62% |
| 2025-02-05 | 2.05 | 2.17 | 0.14 | 6.90% | 2.03 | 2.23 | 5053896 | 106469.59 | 7.75% |
| 2025-01-27 | 2.05 | 2.03 | -0.13 | -6.02% | 2.02 | 2.11 | 3784886 | 77626.28 | 5.80% |
| 2025-01-24 | 2.18 | 2.16 | -0.04 | -1.82% | 2.12 | 2.20 | 3562074 | 76674.91 | 5.46% |
| 2025-01-23 | 2.25 | 2.20 | -0.03 | -1.35% | 2.20 | 2.29 | 3685010 | 82429.63 | 5.65% |
| 2025-01-22 | 2.26 | 2.23 | -0.06 | -2.62% | 2.21 | 2.28 | 2834201 | 63381.79 | 4.34% |
| 2025-01-21 | 2.37 | 2.29 | -0.04 | -1.72% | 2.22 | 2.37 | 4870070 | 110546.41 | 7.46% |
| 2025-01-20 | 2.42 | 2.33 | -0.03 | -1.27% | 2.31 | 2.45 | 5569988 | 131672.80 | 8.54% |
| 2025-01-17 | 2.42 | 2.36 | -0.12 | -4.84% | 2.32 | 2.46 | 7691268 | 181427.11 | 11.79% |
| 2025-01-16 | 2.29 | 2.48 | 0.19 | 8.30% | 2.28 | 2.52 | 12623023 | 311921.91 | 19.35% |
| 2025-01-15 | 2.34 | 2.29 | -0.07 | -2.97% | 2.26 | 2.37 | 5984137 | 137585.17 | 9.17% |
| 2025-01-14 | 2.22 | 2.36 | 0.11 | 4.89% | 2.15 | 2.40 | 8439921 | 194712.03 | 12.93% |
| 2025-01-13 | 2.12 | 2.25 | 0.05 | 2.27% | 2.12 | 2.33 | 5550100 | 124299.73 | 8.51% |
| 2025-01-10 | 2.37 | 2.20 | -0.23 | -9.47% | 2.20 | 2.38 | 7114494 | 162592.17 | 10.90% |
| 2025-01-09 | 2.46 | 2.43 | -0.11 | -4.33% | 2.41 | 2.57 | 7828368 | 193393.88 | 12.00% |
| 2025-01-08 | 2.40 | 2.54 | 0.06 | 2.42% | 2.32 | 2.63 | 13462509 | 328533.72 | 20.63% |
| 2025-01-07 | 2.25 | 2.48 | 0.23 | 10.22% | 2.22 | 2.48 | 13020983 | 316543.66 | 19.96% |
| 2025-01-06 | 2.49 | 2.25 | -0.17 | -7.02% | 2.18 | 2.49 | 11237240 | 259764.48 | 17.22% |
| 2025-01-03 | 2.42 | 2.42 | 0.22 | 10.00% | 2.42 | 2.42 | 532150 | 12878.04 | 0.82% |
| 2025-01-02 | 2.20 | 2.20 | 0.20 | 10.00% | 2.20 | 2.20 | 1276903 | 28091.87 | 1.96% |
| 2024-12-31 | 2.06 | 2.00 | -0.07 | -3.38% | 1.97 | 2.09 | 4864510 | 98133.62 | 7.46% |
| 2024-12-30 | 2.12 | 2.07 | -0.08 | -3.72% | 2.03 | 2.13 | 5118422 | 105522.32 | 7.84% |
| 2024-12-27 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.29 | 5741122 | 126004.17 | 8.80% |
| 2024-12-26 | 2.12 | 2.17 | 0.02 | 0.93% | 2.12 | 2.24 | 4656520 | 101461.90 | 7.14% |
| 2024-12-25 | 2.30 | 2.15 | -0.16 | -6.93% | 2.11 | 2.31 | 5489854 | 118951.50 | 8.41% |
| 2024-12-24 | 2.33 | 2.31 | -0.06 | -2.53% | 2.24 | 2.40 | 5922546 | 136083.66 | 9.08% |
| 2024-12-23 | 2.52 | 2.37 | -0.14 | -5.58% | 2.35 | 2.58 | 5194769 | 127006.40 | 7.96% |
| 2024-12-20 | 2.52 | 2.51 | 0.01 | 0.40% | 2.48 | 2.59 | 4339302 | 109310.59 | 6.65% |
| 2024-12-19 | 2.65 | 2.50 | -0.21 | -7.75% | 2.45 | 2.65 | 7230482 | 183613.48 | 11.08% |
| 2024-12-18 | 2.66 | 2.71 | 0.00 | 0.00% | 2.60 | 2.82 | 6643675 | 180511.39 | 10.18% |
| 2024-12-17 | 2.88 | 2.71 | -0.30 | -9.97% | 2.71 | 2.91 | 9031592 | 251459.02 | 13.84% |
| 2024-12-16 | 2.83 | 3.01 | 0.19 | 6.74% | 2.75 | 3.05 | 13787649 | 403767.25 | 21.13% |
| 2024-12-13 | 2.59 | 2.82 | 0.12 | 4.44% | 2.51 | 2.93 | 14643433 | 400715.50 | 22.44% |
| 2024-12-12 | 2.90 | 2.70 | -0.30 | -10.00% | 2.70 | 2.96 | 13172813 | 366302.62 | 20.19% |
| 2024-12-11 | 2.76 | 3.00 | -0.07 | -2.28% | 2.76 | 3.35 | 21620948 | 637955.81 | 33.13% |
| 2024-12-10 | 2.82 | 3.07 | 0.28 | 10.04% | 2.71 | 3.07 | 20927428 | 621138.38 | 32.07% |
| 2024-12-09 | 2.79 | 2.79 | 0.25 | 9.84% | 2.41 | 2.79 | 21837332 | 575740.88 | 33.47% |
| 2024-12-06 | 2.54 | 2.54 | 0.23 | 9.96% | 2.54 | 2.54 | 569545 | 14466.43 | 0.87% |
| 2024-12-05 | 2.19 | 2.31 | 0.21 | 10.00% | 2.13 | 2.31 | 6533420 | 147844.28 | 10.01% |
| 2024-12-04 | 1.86 | 2.10 | 0.19 | 9.95% | 1.86 | 2.10 | 11538118 | 237016.73 | 17.68% |
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。
