| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.60 | 7.60 | 0.01 | 0.13% | 7.57 | 7.69 | 117776 | 8986.58 | 1.10% |
| 2025-03-31 | 7.70 | 7.59 | -0.11 | -1.43% | 7.44 | 7.70 | 161304 | 12188.46 | 1.50% |
| 2025-03-28 | 7.85 | 7.70 | -0.14 | -1.79% | 7.69 | 7.89 | 136085 | 10539.64 | 1.27% |
| 2025-03-27 | 7.90 | 7.84 | -0.07 | -0.88% | 7.75 | 7.94 | 141410 | 11109.50 | 1.32% |
| 2025-03-26 | 7.83 | 7.91 | 0.08 | 1.02% | 7.81 | 7.98 | 138200 | 10945.42 | 1.29% |
| 2025-03-25 | 7.82 | 7.83 | -0.05 | -0.63% | 7.80 | 7.97 | 167151 | 13162.62 | 1.56% |
| 2025-03-24 | 8.08 | 7.88 | -0.24 | -2.96% | 7.69 | 8.13 | 311952 | 24577.00 | 2.91% |
| 2025-03-21 | 8.25 | 8.12 | -0.17 | -2.05% | 8.08 | 8.37 | 289173 | 23692.65 | 2.70% |
| 2025-03-20 | 8.15 | 8.29 | 0.12 | 1.47% | 8.11 | 8.44 | 339032 | 28175.96 | 3.16% |
| 2025-03-19 | 8.19 | 8.17 | -0.03 | -0.37% | 8.11 | 8.23 | 179244 | 14635.50 | 1.67% |
| 2025-03-18 | 8.21 | 8.20 | -0.03 | -0.36% | 8.17 | 8.29 | 183288 | 15064.70 | 1.71% |
| 2025-03-17 | 8.32 | 8.23 | -0.06 | -0.72% | 8.21 | 8.37 | 215515 | 17803.51 | 2.01% |
| 2025-03-14 | 8.22 | 8.29 | 0.05 | 0.61% | 8.11 | 8.33 | 239602 | 19760.96 | 2.23% |
| 2025-03-13 | 8.44 | 8.24 | -0.20 | -2.37% | 8.15 | 8.44 | 304149 | 25073.50 | 2.84% |
| 2025-03-12 | 8.58 | 8.44 | -0.11 | -1.29% | 8.44 | 8.62 | 329829 | 28076.99 | 3.07% |
| 2025-03-11 | 8.58 | 8.55 | -0.11 | -1.27% | 8.41 | 8.63 | 376482 | 32041.36 | 3.51% |
| 2025-03-10 | 8.64 | 8.66 | 0.01 | 0.12% | 8.54 | 8.76 | 341363 | 29478.96 | 3.18% |
| 2025-03-07 | 8.72 | 8.65 | -0.19 | -2.15% | 8.56 | 8.78 | 573550 | 49656.23 | 5.35% |
| 2025-03-06 | 8.60 | 8.84 | 0.13 | 1.49% | 8.50 | 8.94 | 976833 | 84516.87 | 9.11% |
| 2025-03-05 | 8.38 | 8.71 | 0.44 | 5.32% | 8.32 | 8.85 | 997157 | 85614.88 | 9.30% |
| 2025-03-04 | 8.12 | 8.27 | 0.06 | 0.73% | 8.08 | 8.30 | 364550 | 30025.88 | 3.40% |
| 2025-03-03 | 8.28 | 8.21 | -0.05 | -0.61% | 8.13 | 8.42 | 505301 | 41825.20 | 4.71% |
| 2025-02-28 | 8.68 | 8.26 | -0.43 | -4.95% | 8.23 | 8.73 | 692606 | 58046.86 | 6.46% |
| 2025-02-27 | 8.83 | 8.69 | -0.31 | -3.44% | 8.57 | 9.15 | 1103940 | 97665.43 | 10.29% |
| 2025-02-26 | 9.08 | 9.00 | 0.14 | 1.58% | 8.89 | 9.75 | 2070689 | 191130.64 | 19.30% |
| 2025-02-25 | 7.94 | 8.86 | 0.81 | 10.06% | 7.83 | 8.86 | 984306 | 84217.81 | 9.18% |
| 2025-02-24 | 7.70 | 8.05 | 0.40 | 5.23% | 7.62 | 8.12 | 737593 | 58293.43 | 6.88% |
| 2025-02-21 | 7.50 | 7.65 | 0.11 | 1.46% | 7.46 | 7.69 | 373123 | 28368.71 | 3.48% |
| 2025-02-20 | 7.41 | 7.54 | 0.14 | 1.89% | 7.27 | 7.62 | 342534 | 25625.70 | 3.19% |
| 2025-02-19 | 7.10 | 7.40 | 0.28 | 3.93% | 7.10 | 7.40 | 186825 | 13592.77 | 1.74% |
| 2025-02-18 | 7.32 | 7.12 | -0.24 | -3.26% | 7.09 | 7.32 | 176747 | 12739.16 | 1.65% |
| 2025-02-17 | 7.34 | 7.36 | 0.03 | 0.41% | 7.27 | 7.39 | 177108 | 13000.28 | 1.65% |
| 2025-02-14 | 7.29 | 7.33 | -0.02 | -0.27% | 7.22 | 7.37 | 193280 | 14074.71 | 1.80% |
| 2025-02-13 | 7.47 | 7.35 | -0.08 | -1.08% | 7.35 | 7.59 | 208840 | 15548.18 | 1.95% |
| 2025-02-12 | 7.33 | 7.43 | 0.08 | 1.09% | 7.30 | 7.46 | 147363 | 10914.91 | 1.37% |
| 2025-02-11 | 7.38 | 7.35 | -0.01 | -0.14% | 7.20 | 7.38 | 178709 | 13027.10 | 1.67% |
| 2025-02-10 | 7.42 | 7.36 | -0.06 | -0.81% | 7.30 | 7.48 | 193992 | 14291.56 | 1.81% |
| 2025-02-07 | 7.31 | 7.42 | 0.14 | 1.92% | 7.25 | 7.46 | 218809 | 16173.93 | 2.04% |
| 2025-02-06 | 7.14 | 7.28 | 0.12 | 1.68% | 7.09 | 7.29 | 168217 | 12149.07 | 1.57% |
| 2025-02-05 | 7.06 | 7.16 | 0.19 | 2.73% | 7.04 | 7.22 | 160634 | 11465.25 | 1.50% |
| 2025-01-27 | 7.08 | 6.97 | -0.14 | -1.97% | 6.97 | 7.17 | 143335 | 10141.51 | 1.34% |
| 2025-01-24 | 7.01 | 7.11 | 0.08 | 1.14% | 6.95 | 7.12 | 160282 | 11288.64 | 1.49% |
| 2025-01-23 | 6.99 | 7.03 | 0.11 | 1.59% | 6.99 | 7.20 | 191208 | 13546.11 | 1.78% |
| 2025-01-22 | 6.99 | 6.92 | -0.12 | -1.70% | 6.88 | 7.01 | 88722 | 6150.72 | 0.83% |
| 2025-01-21 | 7.08 | 7.04 | -0.01 | -0.14% | 6.95 | 7.15 | 105292 | 7416.52 | 0.98% |
| 2025-01-20 | 7.02 | 7.05 | 0.07 | 1.00% | 6.98 | 7.08 | 99358 | 7000.26 | 0.93% |
| 2025-01-17 | 6.93 | 6.98 | 0.01 | 0.14% | 6.87 | 7.01 | 107713 | 7494.80 | 1.00% |
| 2025-01-16 | 6.95 | 6.97 | 0.06 | 0.87% | 6.90 | 7.18 | 185292 | 13024.04 | 1.73% |
| 2025-01-15 | 6.94 | 6.91 | -0.03 | -0.43% | 6.84 | 6.99 | 131497 | 9081.53 | 1.23% |
| 2025-01-14 | 6.59 | 6.94 | 0.39 | 5.95% | 6.56 | 6.95 | 193828 | 13193.48 | 1.81% |
| 2025-01-13 | 6.35 | 6.55 | 0.05 | 0.77% | 6.31 | 6.59 | 130648 | 8437.48 | 1.22% |
| 2025-01-10 | 6.66 | 6.50 | -0.20 | -2.99% | 6.48 | 6.74 | 143718 | 9521.48 | 1.34% |
| 2025-01-09 | 6.62 | 6.70 | 0.03 | 0.45% | 6.60 | 6.74 | 141879 | 9494.29 | 1.32% |
| 2025-01-08 | 6.73 | 6.67 | -0.05 | -0.74% | 6.43 | 6.75 | 180235 | 11880.17 | 1.68% |
| 2025-01-07 | 6.66 | 6.72 | 0.08 | 1.20% | 6.59 | 6.73 | 131331 | 8761.41 | 1.22% |
| 2025-01-06 | 6.66 | 6.64 | -0.05 | -0.75% | 6.52 | 6.72 | 155728 | 10334.91 | 1.45% |
| 2025-01-03 | 7.07 | 6.69 | -0.36 | -5.11% | 6.66 | 7.11 | 251778 | 17175.39 | 2.35% |
| 2025-01-02 | 7.41 | 7.05 | -0.45 | -6.00% | 6.95 | 7.45 | 367651 | 26506.32 | 3.43% |
| 2024-12-31 | 7.91 | 7.50 | -0.54 | -6.72% | 7.48 | 7.93 | 421552 | 32374.35 | 3.93% |
| 2024-12-30 | 7.65 | 8.04 | 0.42 | 5.51% | 7.64 | 8.26 | 662994 | 52748.92 | 6.18% |
| 2024-12-27 | 7.55 | 7.62 | 0.06 | 0.79% | 7.52 | 7.80 | 262445 | 20116.03 | 2.45% |
| 2024-12-26 | 7.36 | 7.56 | 0.13 | 1.75% | 7.35 | 7.65 | 253532 | 19048.10 | 2.36% |
| 2024-12-25 | 7.40 | 7.43 | 0.04 | 0.54% | 7.13 | 7.52 | 311825 | 22904.29 | 2.91% |
| 2024-12-24 | 7.35 | 7.39 | 0.07 | 0.96% | 7.29 | 7.53 | 147860 | 10938.03 | 1.38% |
| 2024-12-23 | 7.60 | 7.32 | -0.28 | -3.68% | 7.28 | 7.63 | 191070 | 14188.51 | 1.78% |
| 2024-12-20 | 7.57 | 7.60 | 0.03 | 0.40% | 7.51 | 7.66 | 149612 | 11360.94 | 1.39% |
| 2024-12-19 | 7.54 | 7.57 | -0.04 | -0.53% | 7.38 | 7.62 | 162476 | 12214.44 | 1.51% |
| 2024-12-18 | 7.60 | 7.61 | -0.01 | -0.13% | 7.54 | 7.69 | 170531 | 12985.14 | 1.59% |
| 2024-12-17 | 7.85 | 7.62 | -0.23 | -2.93% | 7.57 | 7.86 | 264745 | 20376.39 | 2.47% |
| 2024-12-16 | 7.86 | 7.85 | 0.00 | 0.00% | 7.80 | 7.96 | 216871 | 17063.71 | 2.02% |
| 2024-12-13 | 8.07 | 7.85 | -0.25 | -3.09% | 7.83 | 8.09 | 271091 | 21503.58 | 2.53% |
| 2024-12-12 | 8.10 | 8.10 | -0.02 | -0.25% | 7.90 | 8.14 | 363959 | 29238.09 | 3.39% |
| 2024-12-11 | 8.04 | 8.12 | 0.03 | 0.37% | 8.02 | 8.15 | 307582 | 24916.86 | 2.87% |
| 2024-12-10 | 8.35 | 8.09 | -0.01 | -0.12% | 8.07 | 8.35 | 417784 | 34242.03 | 3.89% |
| 2024-12-09 | 8.25 | 8.10 | -0.15 | -1.82% | 8.02 | 8.34 | 378196 | 30793.64 | 3.53% |
| 2024-12-06 | 8.45 | 8.25 | -0.05 | -0.60% | 8.12 | 8.48 | 547572 | 45023.57 | 5.10% |
| 2024-12-05 | 7.87 | 8.30 | 0.43 | 5.46% | 7.83 | 8.48 | 807752 | 66152.58 | 7.53% |
| 2024-12-04 | 7.84 | 7.87 | -0.04 | -0.51% | 7.81 | 8.04 | 426697 | 33872.98 | 3.98% |
| 2024-12-03 | 7.97 | 7.91 | 0.01 | 0.13% | 7.80 | 8.06 | 404629 | 32072.33 | 3.77% |
| 2024-12-02 | 7.69 | 7.90 | 0.27 | 3.54% | 7.67 | 7.98 | 497296 | 39191.42 | 4.64% |
山河智能(002097)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。
