| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.78 | 11.81 | 0.00 | 0.00% | 11.75 | 11.98 | 212115 | 25243.29 | 1.98% |
| 2025-12-17 | 11.75 | 11.81 | 0.03 | 0.25% | 11.57 | 11.82 | 225759 | 26389.78 | 2.10% |
| 2025-12-16 | 12.07 | 11.78 | -0.29 | -2.40% | 11.62 | 12.08 | 324242 | 38111.55 | 3.02% |
| 2025-12-15 | 12.01 | 12.07 | -0.02 | -0.17% | 11.96 | 12.22 | 247285 | 29952.14 | 2.31% |
| 2025-12-12 | 11.87 | 12.09 | 0.22 | 1.85% | 11.84 | 12.24 | 321994 | 38981.78 | 3.00% |
| 2025-12-11 | 12.22 | 11.87 | -0.36 | -2.94% | 11.86 | 12.22 | 289523 | 34805.84 | 2.70% |
| 2025-12-10 | 12.05 | 12.23 | 0.17 | 1.41% | 12.00 | 12.25 | 284519 | 34584.81 | 2.65% |
| 2025-12-09 | 12.11 | 12.06 | -0.09 | -0.74% | 12.06 | 12.23 | 195121 | 23674.84 | 1.82% |
| 2025-12-08 | 12.11 | 12.15 | 0.04 | 0.33% | 12.10 | 12.23 | 188760 | 22952.78 | 1.76% |
| 2025-12-05 | 11.86 | 12.11 | 0.21 | 1.76% | 11.82 | 12.13 | 232537 | 27973.47 | 2.17% |
| 2025-12-04 | 11.90 | 11.90 | -0.03 | -0.25% | 11.84 | 11.99 | 158352 | 18862.78 | 1.48% |
| 2025-12-03 | 12.05 | 11.93 | -0.15 | -1.24% | 11.90 | 12.14 | 206730 | 24738.67 | 1.93% |
| 2025-12-02 | 12.18 | 12.08 | -0.12 | -0.98% | 12.06 | 12.18 | 166872 | 20173.14 | 1.56% |
| 2025-12-01 | 12.25 | 12.20 | -0.03 | -0.25% | 12.15 | 12.27 | 206386 | 25184.99 | 1.92% |
| 2025-11-28 | 12.07 | 12.23 | 0.16 | 1.33% | 11.98 | 12.25 | 262272 | 31865.18 | 2.44% |
| 2025-11-27 | 12.22 | 12.07 | -0.07 | -0.58% | 12.07 | 12.28 | 252526 | 30744.16 | 2.35% |
| 2025-11-26 | 12.23 | 12.14 | 0.02 | 0.17% | 12.10 | 12.46 | 330532 | 40402.79 | 3.08% |
| 2025-11-25 | 12.00 | 12.12 | 0.02 | 0.17% | 11.96 | 12.21 | 281665 | 34125.49 | 2.63% |
| 2025-11-24 | 11.76 | 12.10 | 0.38 | 3.24% | 11.76 | 12.25 | 419296 | 50329.53 | 3.91% |
| 2025-11-21 | 11.88 | 11.72 | -0.27 | -2.25% | 11.68 | 12.05 | 325535 | 38516.08 | 3.03% |
| 2025-11-20 | 12.09 | 11.99 | -0.06 | -0.50% | 11.97 | 12.18 | 207756 | 25060.45 | 1.94% |
| 2025-11-19 | 12.26 | 12.05 | -0.23 | -1.87% | 11.95 | 12.33 | 333847 | 40340.38 | 3.11% |
| 2025-11-18 | 12.42 | 12.28 | -0.13 | -1.05% | 12.21 | 12.54 | 362191 | 44641.41 | 3.38% |
| 2025-11-17 | 12.35 | 12.41 | 0.12 | 0.98% | 12.26 | 12.51 | 235615 | 29232.38 | 2.20% |
| 2025-11-14 | 12.37 | 12.29 | -0.19 | -1.52% | 12.28 | 12.45 | 237811 | 29422.98 | 2.22% |
| 2025-11-13 | 12.45 | 12.48 | 0.02 | 0.16% | 12.36 | 12.54 | 237603 | 29622.97 | 2.22% |
| 2025-11-12 | 12.80 | 12.46 | -0.36 | -2.81% | 12.37 | 12.80 | 330310 | 41368.55 | 3.08% |
| 2025-11-11 | 12.81 | 12.82 | 0.00 | 0.00% | 12.76 | 12.88 | 226269 | 29016.19 | 2.11% |
| 2025-11-10 | 12.95 | 12.82 | -0.18 | -1.38% | 12.74 | 12.98 | 338954 | 43485.95 | 3.16% |
| 2025-11-07 | 13.19 | 13.00 | -0.19 | -1.44% | 12.98 | 13.30 | 484545 | 63428.64 | 4.52% |
| 2025-11-06 | 13.15 | 13.19 | 0.04 | 0.30% | 13.06 | 13.20 | 303971 | 39893.36 | 2.83% |
| 2025-11-05 | 13.01 | 13.15 | -0.05 | -0.38% | 12.96 | 13.20 | 319594 | 41889.55 | 2.98% |
| 2025-11-04 | 13.32 | 13.20 | -0.13 | -0.98% | 13.01 | 13.32 | 342920 | 45071.78 | 3.20% |
| 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% |
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。
