| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.81 | 4.53 | -0.13 | -2.79% | 4.41 | 4.99 | 25909864 | 1212376.00 | 27.24% |
| 2025-10-09 | 4.46 | 4.66 | 0.42 | 9.91% | 4.25 | 4.66 | 12037523 | 545055.81 | 12.65% |
| 2025-09-30 | 4.01 | 4.24 | 0.39 | 10.13% | 3.96 | 4.24 | 15067589 | 629306.38 | 15.84% |
| 2025-09-29 | 3.68 | 3.85 | 0.35 | 10.00% | 3.68 | 3.85 | 8790279 | 335371.59 | 9.24% |
| 2025-09-26 | 3.48 | 3.50 | -0.14 | -3.85% | 3.40 | 3.77 | 16700005 | 596023.62 | 17.55% |
| 2025-09-25 | 3.82 | 3.64 | -0.18 | -4.71% | 3.60 | 3.90 | 19115590 | 712227.69 | 20.09% |
| 2025-09-24 | 4.11 | 3.82 | -0.42 | -9.91% | 3.82 | 4.16 | 20991704 | 811206.94 | 22.07% |
| 2025-09-23 | 4.47 | 4.24 | -0.02 | -0.47% | 4.01 | 4.60 | 29528688 | 1279964.25 | 31.04% |
| 2025-09-22 | 3.87 | 4.26 | 0.39 | 10.08% | 3.87 | 4.26 | 16477577 | 680397.62 | 17.32% |
| 2025-09-19 | 4.35 | 3.87 | -0.20 | -4.91% | 3.66 | 4.36 | 29294398 | 1142252.00 | 30.79% |
| 2025-09-18 | 4.00 | 4.07 | 0.37 | 10.00% | 3.87 | 4.07 | 16884830 | 680733.19 | 17.75% |
| 2025-09-17 | 3.51 | 3.70 | 0.34 | 10.12% | 3.44 | 3.70 | 12063278 | 438300.41 | 12.68% |
| 2025-09-16 | 3.16 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 26305360 | 838150.88 | 27.65% |
| 2025-09-15 | 2.98 | 3.05 | 0.28 | 10.11% | 2.88 | 3.05 | 12860102 | 387394.25 | 13.52% |
| 2025-09-12 | 2.53 | 2.77 | 0.25 | 9.92% | 2.51 | 2.77 | 19498128 | 527907.75 | 20.50% |
| 2025-09-11 | 2.51 | 2.52 | -0.01 | -0.40% | 2.45 | 2.52 | 9706603 | 242073.30 | 10.20% |
| 2025-09-10 | 2.40 | 2.53 | 0.10 | 4.12% | 2.37 | 2.59 | 14119459 | 355690.03 | 14.84% |
| 2025-09-09 | 2.39 | 2.43 | 0.03 | 1.25% | 2.36 | 2.54 | 11755502 | 287922.47 | 12.36% |
| 2025-09-08 | 2.40 | 2.40 | 0.00 | 0.00% | 2.36 | 2.46 | 8740944 | 210238.62 | 9.19% |
| 2025-09-05 | 2.33 | 2.40 | 0.03 | 1.27% | 2.30 | 2.44 | 11162564 | 265414.97 | 11.73% |
| 2025-09-04 | 2.63 | 2.37 | -0.18 | -7.06% | 2.30 | 2.68 | 17588890 | 428809.97 | 18.49% |
| 2025-09-03 | 2.66 | 2.55 | -0.10 | -3.77% | 2.51 | 2.72 | 22719820 | 590068.00 | 23.88% |
| 2025-09-02 | 2.50 | 2.65 | 0.24 | 9.96% | 2.47 | 2.65 | 11202202 | 292661.47 | 11.78% |
| 2025-09-01 | 2.22 | 2.41 | 0.22 | 10.05% | 2.21 | 2.41 | 13956017 | 327026.81 | 14.67% |
| 2025-08-29 | 2.25 | 2.19 | -0.13 | -5.60% | 2.18 | 2.28 | 12557096 | 278623.28 | 13.20% |
| 2025-08-28 | 2.14 | 2.32 | 0.21 | 9.95% | 2.13 | 2.32 | 18203188 | 413816.81 | 19.13% |
| 2025-08-27 | 2.15 | 2.11 | -0.05 | -2.31% | 2.11 | 2.23 | 7060482 | 153619.44 | 7.42% |
| 2025-08-26 | 2.11 | 2.16 | 0.04 | 1.89% | 2.10 | 2.20 | 5231384 | 112459.85 | 5.50% |
| 2025-08-25 | 2.10 | 2.12 | 0.02 | 0.95% | 2.10 | 2.15 | 4935598 | 104992.83 | 5.19% |
| 2025-08-22 | 2.10 | 2.10 | -0.01 | -0.47% | 2.08 | 2.13 | 3014113 | 63209.46 | 3.17% |
| 2025-08-21 | 2.13 | 2.11 | -0.02 | -0.94% | 2.09 | 2.15 | 3331252 | 70444.17 | 3.50% |
| 2025-08-20 | 2.09 | 2.13 | 0.03 | 1.43% | 2.07 | 2.14 | 4667270 | 98164.64 | 4.91% |
| 2025-08-19 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.12 | 4375906 | 91616.92 | 4.60% |
| 2025-08-18 | 2.02 | 2.09 | 0.06 | 2.96% | 2.02 | 2.12 | 5123689 | 106394.47 | 5.39% |
| 2025-08-15 | 2.01 | 2.03 | 0.02 | 1.00% | 2.01 | 2.03 | 1698747 | 34286.30 | 1.79% |
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。
