| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 13.16 | 13.33 | 0.08 | 0.60% | 13.03 | 13.33 | 379090 | 49868.70 | 3.53% |
| 2025-10-31 | 12.94 | 13.25 | 0.21 | 1.61% | 12.91 | 13.33 | 449839 | 59412.60 | 4.19% |
| 2025-10-30 | 13.36 | 13.04 | -0.39 | -2.90% | 13.03 | 13.38 | 521365 | 68684.30 | 4.86% |
| 2025-10-29 | 13.32 | 13.43 | 0.01 | 0.07% | 13.28 | 13.50 | 504470 | 67582.99 | 4.70% |
| 2025-10-28 | 13.43 | 13.42 | -0.18 | -1.32% | 13.35 | 13.58 | 639477 | 86082.28 | 5.96% |
| 2025-10-27 | 13.50 | 13.60 | 0.39 | 2.95% | 13.43 | 13.87 | 989182 | 134895.59 | 9.22% |
| 2025-10-24 | 13.61 | 13.21 | -0.32 | -2.37% | 13.11 | 13.67 | 1047709 | 138967.08 | 9.77% |
| 2025-10-23 | 14.20 | 13.53 | -1.17 | -7.96% | 13.26 | 14.29 | 1596958 | 218890.75 | 14.89% |
| 2025-10-22 | 14.38 | 14.70 | 0.89 | 6.44% | 14.23 | 15.18 | 2601656 | 382746.69 | 24.25% |
| 2025-10-21 | 12.80 | 13.81 | 1.26 | 10.04% | 12.79 | 13.81 | 1085384 | 146311.08 | 10.12% |
| 2025-10-20 | 12.43 | 12.55 | 0.13 | 1.05% | 12.25 | 12.55 | 392118 | 48691.98 | 3.66% |
| 2025-10-17 | 12.63 | 12.42 | -0.21 | -1.66% | 12.42 | 12.95 | 396689 | 50363.79 | 3.70% |
| 2025-10-16 | 13.08 | 12.63 | -0.49 | -3.73% | 12.58 | 13.08 | 517650 | 65973.25 | 4.83% |
| 2025-10-15 | 13.07 | 13.12 | 0.12 | 0.92% | 12.78 | 13.12 | 495569 | 64299.57 | 4.62% |
| 2025-10-14 | 12.92 | 13.00 | 0.09 | 0.70% | 12.88 | 13.27 | 643735 | 84149.73 | 6.00% |
| 2025-10-13 | 12.60 | 12.91 | -0.22 | -1.68% | 12.32 | 13.08 | 618204 | 78902.49 | 5.76% |
| 2025-10-10 | 12.56 | 13.13 | 0.54 | 4.29% | 12.50 | 13.46 | 1101511 | 143956.41 | 10.27% |
| 2025-10-09 | 12.52 | 12.59 | 0.08 | 0.64% | 12.51 | 12.64 | 401039 | 50447.44 | 3.74% |
| 2025-09-30 | 12.75 | 12.51 | -0.24 | -1.88% | 12.47 | 12.79 | 539043 | 67860.34 | 5.03% |
| 2025-09-29 | 12.58 | 12.75 | 0.09 | 0.71% | 12.50 | 12.89 | 605007 | 76987.91 | 5.64% |
| 2025-09-26 | 13.14 | 12.66 | -0.72 | -5.38% | 12.62 | 13.28 | 1022600 | 131860.11 | 9.53% |
| 2025-09-25 | 14.31 | 13.38 | -1.16 | -7.98% | 13.33 | 14.44 | 1443166 | 199758.56 | 13.45% |
| 2025-09-24 | 15.12 | 14.54 | -0.95 | -6.13% | 14.51 | 15.45 | 1360223 | 200873.59 | 12.68% |
| 2025-09-23 | 16.03 | 15.49 | -1.15 | -6.91% | 15.22 | 16.47 | 1785745 | 282277.69 | 16.65% |
| 2025-09-22 | 15.56 | 16.64 | 0.80 | 5.05% | 14.95 | 17.40 | 2981456 | 479085.81 | 27.79% |
| 2025-09-19 | 14.45 | 15.84 | 1.44 | 10.00% | 14.22 | 15.84 | 2600726 | 404021.62 | 24.24% |
| 2025-09-18 | 14.24 | 14.40 | 0.12 | 0.84% | 14.14 | 15.02 | 1478848 | 216393.45 | 13.79% |
| 2025-09-17 | 14.22 | 14.28 | 0.06 | 0.42% | 14.13 | 14.34 | 460069 | 65493.58 | 4.29% |
| 2025-09-16 | 14.12 | 14.22 | 0.09 | 0.64% | 13.98 | 14.22 | 364575 | 51493.77 | 3.40% |
| 2025-09-15 | 14.29 | 14.13 | -0.19 | -1.33% | 14.08 | 14.36 | 441141 | 62467.16 | 4.11% |
| 2025-09-12 | 14.18 | 14.32 | 0.17 | 1.20% | 14.10 | 14.53 | 738782 | 105803.53 | 6.89% |
| 2025-09-11 | 13.92 | 14.15 | 0.22 | 1.58% | 13.76 | 14.18 | 524939 | 73719.70 | 4.89% |
| 2025-09-10 | 13.90 | 13.93 | -0.01 | -0.07% | 13.85 | 14.14 | 521596 | 72955.75 | 4.86% |
| 2025-09-09 | 14.19 | 13.94 | -0.26 | -1.83% | 13.78 | 14.34 | 540996 | 76178.96 | 5.04% |
| 2025-09-08 | 14.04 | 14.20 | -0.29 | -2.00% | 13.96 | 14.28 | 594205 | 83980.94 | 5.54% |
| 2025-09-05 | 14.31 | 14.49 | 0.17 | 1.19% | 14.01 | 14.52 | 541111 | 77527.15 | 5.04% |
| 2025-09-04 | 14.67 | 14.32 | -0.36 | -2.45% | 14.10 | 14.89 | 586910 | 85414.44 | 5.47% |
| 2025-09-03 | 15.17 | 14.68 | -0.42 | -2.78% | 14.60 | 15.25 | 592933 | 88065.40 | 5.53% |
| 2025-09-02 | 15.60 | 15.10 | -0.38 | -2.45% | 15.00 | 15.64 | 686016 | 104142.52 | 6.40% |
| 2025-09-01 | 15.53 | 15.48 | -0.20 | -1.28% | 15.30 | 15.77 | 621347 | 96509.38 | 5.79% |
| 2025-08-29 | 15.55 | 15.68 | 0.13 | 0.84% | 15.45 | 16.03 | 789657 | 124407.12 | 7.36% |
| 2025-08-28 | 15.59 | 15.55 | -0.12 | -0.77% | 14.98 | 15.75 | 1043536 | 160713.52 | 9.73% |
| 2025-08-27 | 16.18 | 15.67 | -0.55 | -3.39% | 15.66 | 16.47 | 1032087 | 166608.42 | 9.62% |
| 2025-08-26 | 16.66 | 16.22 | -0.44 | -2.64% | 16.21 | 16.66 | 1057298 | 172579.94 | 9.86% |
| 2025-08-25 | 16.70 | 16.66 | -0.29 | -1.71% | 16.53 | 17.05 | 1325500 | 222169.17 | 12.36% |
| 2025-08-22 | 16.52 | 16.95 | 0.24 | 1.44% | 16.41 | 17.08 | 1170771 | 196371.69 | 10.91% |
| 2025-08-21 | 17.35 | 16.71 | -0.38 | -2.22% | 16.64 | 17.50 | 1267366 | 215539.38 | 11.81% |
| 2025-08-20 | 17.20 | 17.09 | -0.51 | -2.90% | 16.56 | 17.45 | 1915990 | 324352.53 | 17.86% |
| 2025-08-19 | 18.66 | 17.60 | -1.20 | -6.38% | 17.58 | 18.94 | 2295463 | 415460.97 | 21.40% |
| 2025-08-18 | 19.02 | 18.80 | -0.51 | -2.64% | 18.50 | 19.59 | 2368356 | 450701.97 | 22.08% |
| 2025-08-15 | 19.60 | 19.31 | -0.70 | -3.50% | 19.01 | 20.20 | 2276794 | 443000.16 | 21.23% |
| 2025-08-14 | 19.00 | 20.01 | 0.69 | 3.57% | 18.53 | 20.98 | 3027050 | 598109.94 | 28.22% |
| 2025-08-13 | 18.02 | 19.32 | 1.13 | 6.21% | 17.60 | 20.00 | 3300357 | 619971.69 | 30.77% |
| 2025-08-12 | 18.40 | 18.19 | 0.29 | 1.62% | 17.56 | 18.75 | 2578985 | 469666.91 | 24.04% |
| 2025-08-11 | 18.43 | 17.90 | 0.57 | 3.29% | 17.63 | 19.06 | 3350257 | 616587.44 | 31.23% |
| 2025-08-08 | 15.00 | 17.33 | 1.58 | 10.03% | 14.83 | 17.33 | 2816449 | 463878.88 | 26.26% |
| 2025-08-07 | 16.81 | 15.75 | -1.75 | -10.00% | 15.75 | 17.15 | 2877551 | 465634.81 | 26.83% |
| 2025-08-06 | 17.00 | 17.50 | 0.33 | 1.92% | 16.50 | 18.88 | 3636882 | 650054.44 | 33.90% |
| 2025-08-05 | 16.00 | 17.17 | 1.56 | 9.99% | 15.50 | 17.17 | 3672318 | 594410.50 | 34.24% |
| 2025-08-04 | 14.64 | 15.61 | 1.42 | 10.01% | 14.62 | 15.61 | 1532842 | 235992.89 | 14.29% |
| 2025-08-01 | 13.69 | 14.19 | 0.94 | 7.09% | 13.50 | 14.58 | 3108902 | 440422.75 | 28.98% |
| 2025-07-31 | 13.78 | 13.25 | -0.48 | -3.50% | 13.04 | 14.35 | 2993578 | 411115.41 | 27.91% |
| 2025-07-30 | 13.86 | 13.73 | 0.41 | 3.08% | 13.47 | 14.52 | 3559038 | 498194.75 | 33.18% |
| 2025-07-29 | 12.60 | 13.32 | 1.21 | 9.99% | 12.00 | 13.32 | 3291200 | 424664.25 | 30.68% |
| 2025-07-28 | 11.50 | 12.11 | 1.10 | 9.99% | 11.19 | 12.11 | 2818670 | 335471.78 | 26.28% |
| 2025-07-25 | 12.91 | 11.01 | -0.73 | -6.22% | 10.99 | 12.91 | 3628562 | 442666.41 | 33.83% |
| 2025-07-24 | 11.51 | 11.74 | 1.07 | 10.03% | 11.25 | 11.74 | 1095142 | 126486.23 | 10.21% |
| 2025-07-23 | 10.67 | 10.67 | 0.97 | 10.00% | 10.67 | 10.67 | 136350 | 14548.49 | 1.27% |
| 2025-07-22 | 9.40 | 9.70 | 0.88 | 9.98% | 9.18 | 9.70 | 1340032 | 127446.80 | 12.49% |
| 2025-07-21 | 8.31 | 8.82 | 0.80 | 9.98% | 8.28 | 8.82 | 967465 | 82874.73 | 9.02% |
| 2025-07-18 | 8.05 | 8.02 | -0.05 | -0.62% | 7.99 | 8.09 | 122777 | 9844.68 | 1.14% |
| 2025-07-17 | 7.96 | 8.07 | 0.09 | 1.13% | 7.95 | 8.07 | 157204 | 12630.81 | 1.47% |
| 2025-07-16 | 7.94 | 7.98 | 0.08 | 1.01% | 7.90 | 8.00 | 112932 | 8989.74 | 1.05% |
| 2025-07-15 | 8.05 | 7.92 | -0.12 | -1.49% | 7.87 | 8.05 | 172140 | 13671.59 | 1.60% |
| 2025-07-14 | 8.00 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 164638 | 13244.74 | 1.53% |
| 2025-07-11 | 8.00 | 8.02 | 0.08 | 1.01% | 7.91 | 8.06 | 201087 | 16135.21 | 1.87% |
| 2025-07-10 | 7.88 | 7.94 | 0.02 | 0.25% | 7.86 | 7.96 | 129215 | 10234.84 | 1.20% |
| 2025-07-09 | 8.01 | 7.92 | -0.08 | -1.00% | 7.89 | 8.05 | 186647 | 14882.72 | 1.74% |
| 2025-07-08 | 7.94 | 8.00 | 0.04 | 0.50% | 7.93 | 8.04 | 149551 | 11950.18 | 1.39% |
| 2025-07-07 | 7.86 | 7.96 | 0.05 | 0.63% | 7.84 | 8.00 | 127090 | 10098.33 | 1.18% |
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。
