| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.24 | 7.13 | -0.10 | -1.38% | 7.09 | 7.32 | 140366 | 10124.17 | 1.31% |
| 2025-05-22 | 7.30 | 7.23 | -0.13 | -1.77% | 7.21 | 7.36 | 110617 | 8046.72 | 1.03% |
| 2025-05-21 | 7.47 | 7.36 | -0.08 | -1.08% | 7.31 | 7.48 | 119676 | 8812.89 | 1.12% |
| 2025-05-20 | 7.41 | 7.44 | 0.04 | 0.54% | 7.36 | 7.50 | 177724 | 13237.13 | 1.66% |
| 2025-05-19 | 7.33 | 7.40 | 0.15 | 2.07% | 7.23 | 7.40 | 146183 | 10718.59 | 1.36% |
| 2025-05-16 | 7.28 | 7.25 | -0.04 | -0.55% | 7.22 | 7.42 | 151016 | 11061.46 | 1.41% |
| 2025-05-15 | 7.38 | 7.29 | -0.07 | -0.95% | 7.25 | 7.43 | 131956 | 9664.50 | 1.23% |
| 2025-05-14 | 7.38 | 7.36 | -0.04 | -0.54% | 7.33 | 7.45 | 147062 | 10853.16 | 1.37% |
| 2025-05-13 | 7.58 | 7.40 | -0.09 | -1.20% | 7.38 | 7.60 | 161295 | 12029.09 | 1.50% |
| 2025-05-12 | 7.37 | 7.49 | 0.18 | 2.46% | 7.35 | 7.54 | 213362 | 15931.11 | 1.99% |
| 2025-05-09 | 7.41 | 7.31 | -0.09 | -1.22% | 7.25 | 7.42 | 163455 | 11942.40 | 1.52% |
| 2025-05-08 | 7.31 | 7.40 | 0.08 | 1.09% | 7.25 | 7.41 | 200864 | 14771.25 | 1.87% |
| 2025-05-07 | 7.23 | 7.32 | 0.15 | 2.09% | 7.18 | 7.37 | 279312 | 20305.55 | 2.60% |
| 2025-05-06 | 7.01 | 7.17 | 0.18 | 2.58% | 7.01 | 7.17 | 176724 | 12561.25 | 1.65% |
| 2025-04-30 | 6.87 | 6.99 | 0.13 | 1.90% | 6.86 | 7.04 | 171846 | 11998.79 | 1.60% |
| 2025-04-29 | 6.74 | 6.86 | 0.07 | 1.03% | 6.74 | 6.95 | 123550 | 8483.65 | 1.15% |
| 2025-04-28 | 6.85 | 6.79 | 0.02 | 0.30% | 6.77 | 6.95 | 180953 | 12386.99 | 1.69% |
| 2025-04-25 | 6.82 | 6.77 | -0.05 | -0.73% | 6.76 | 6.87 | 128576 | 8764.34 | 1.20% |
| 2025-04-24 | 6.96 | 6.82 | -0.13 | -1.87% | 6.78 | 6.97 | 146674 | 10056.72 | 1.37% |
| 2025-04-23 | 6.81 | 6.95 | 0.14 | 2.06% | 6.81 | 7.02 | 214940 | 14882.20 | 2.00% |
| 2025-04-22 | 6.83 | 6.81 | -0.07 | -1.02% | 6.77 | 6.90 | 128107 | 8729.85 | 1.19% |
| 2025-04-21 | 6.51 | 6.88 | 0.34 | 5.20% | 6.50 | 6.97 | 310964 | 21176.22 | 2.90% |
| 2025-04-18 | 6.48 | 6.54 | 0.04 | 0.62% | 6.41 | 6.60 | 120403 | 7823.99 | 1.12% |
| 2025-04-17 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.59 | 130783 | 8557.13 | 1.22% |
| 2025-04-16 | 6.65 | 6.52 | -0.15 | -2.25% | 6.43 | 6.67 | 145726 | 9523.15 | 1.36% |
| 2025-04-15 | 6.71 | 6.67 | -0.05 | -0.74% | 6.60 | 6.75 | 150291 | 10007.58 | 1.40% |
| 2025-04-14 | 6.70 | 6.72 | 0.10 | 1.51% | 6.67 | 6.80 | 170683 | 11494.13 | 1.59% |
| 2025-04-11 | 6.47 | 6.62 | 0.05 | 0.76% | 6.46 | 6.71 | 194048 | 12859.76 | 1.81% |
| 2025-04-10 | 6.50 | 6.57 | 0.16 | 2.50% | 6.50 | 6.68 | 247114 | 16288.26 | 2.30% |
| 2025-04-09 | 6.13 | 6.41 | 0.13 | 2.07% | 5.79 | 6.46 | 352080 | 21749.84 | 3.28% |
| 2025-04-08 | 6.70 | 6.28 | -0.46 | -6.82% | 6.08 | 6.74 | 515913 | 32532.48 | 4.81% |
| 2025-04-07 | 6.85 | 6.74 | -0.75 | -10.01% | 6.74 | 7.05 | 154102 | 10473.54 | 1.44% |
| 2025-04-03 | 7.45 | 7.49 | -0.07 | -0.93% | 7.42 | 7.62 | 101221 | 7602.24 | 0.94% |
| 2025-04-02 | 7.59 | 7.56 | -0.04 | -0.53% | 7.55 | 7.65 | 86534 | 6575.75 | 0.81% |
| 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% |
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。
