| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.26 | 11.53 | 0.32 | 2.85% | 11.26 | 11.55 | 222935 | 25436.51 | 2.08% |
| 2026-02-02 | 11.40 | 11.21 | -0.25 | -2.18% | 11.20 | 11.53 | 221336 | 25125.34 | 2.06% |
| 2026-01-30 | 11.56 | 11.46 | -0.14 | -1.21% | 11.34 | 11.64 | 221939 | 25500.12 | 2.07% |
| 2026-01-29 | 11.76 | 11.60 | -0.21 | -1.78% | 11.50 | 11.80 | 302247 | 35177.51 | 2.82% |
| 2026-01-28 | 11.97 | 11.81 | -0.19 | -1.58% | 11.80 | 12.07 | 255274 | 30300.72 | 2.38% |
| 2026-01-27 | 12.06 | 12.00 | -0.12 | -0.99% | 11.68 | 12.15 | 334617 | 39826.30 | 3.12% |
| 2026-01-26 | 12.75 | 12.12 | -0.58 | -4.57% | 12.02 | 12.75 | 579723 | 71217.66 | 5.40% |
| 2026-01-23 | 12.58 | 12.70 | 0.12 | 0.95% | 12.56 | 12.72 | 375147 | 47476.89 | 3.50% |
| 2026-01-22 | 12.50 | 12.58 | 0.12 | 0.96% | 12.50 | 12.65 | 385144 | 48465.44 | 3.59% |
| 2026-01-21 | 12.33 | 12.46 | 0.01 | 0.08% | 12.31 | 12.54 | 268604 | 33433.65 | 2.50% |
| 2026-01-20 | 12.54 | 12.45 | -0.02 | -0.16% | 12.35 | 12.73 | 369083 | 46157.32 | 3.44% |
| 2026-01-19 | 12.41 | 12.47 | -0.04 | -0.32% | 12.32 | 12.53 | 264988 | 33004.57 | 2.47% |
| 2026-01-16 | 12.42 | 12.51 | 0.15 | 1.21% | 12.31 | 12.65 | 413617 | 51784.29 | 3.86% |
| 2026-01-15 | 12.56 | 12.36 | -0.28 | -2.22% | 12.29 | 12.61 | 361595 | 44927.67 | 3.37% |
| 2026-01-14 | 12.40 | 12.64 | 0.21 | 1.69% | 12.39 | 12.96 | 654636 | 82919.01 | 6.10% |
| 2026-01-13 | 13.01 | 12.43 | -0.52 | -4.02% | 12.38 | 13.05 | 662110 | 83371.45 | 6.17% |
| 2026-01-12 | 12.80 | 12.95 | 0.27 | 2.13% | 12.62 | 12.99 | 619963 | 79623.77 | 5.78% |
| 2026-01-09 | 12.61 | 12.68 | 0.07 | 0.56% | 12.54 | 12.78 | 492506 | 62393.71 | 4.59% |
| 2026-01-08 | 12.28 | 12.61 | 0.31 | 2.52% | 12.24 | 12.65 | 507121 | 63550.13 | 4.73% |
| 2026-01-07 | 12.44 | 12.30 | -0.14 | -1.13% | 12.25 | 12.52 | 283701 | 35026.55 | 2.64% |
| 2026-01-06 | 12.29 | 12.44 | 0.12 | 0.97% | 12.27 | 12.48 | 356978 | 44295.14 | 3.33% |
| 2026-01-05 | 12.42 | 12.32 | -0.09 | -0.73% | 12.18 | 12.42 | 361864 | 44363.68 | 3.37% |
| 2025-12-31 | 12.22 | 12.41 | 0.16 | 1.31% | 12.13 | 12.48 | 350014 | 43200.29 | 3.26% |
| 2025-12-30 | 12.17 | 12.25 | 0.06 | 0.49% | 12.08 | 12.38 | 261927 | 32079.81 | 2.44% |
| 2025-12-29 | 12.27 | 12.19 | -0.01 | -0.08% | 12.17 | 12.28 | 202202 | 24712.09 | 1.88% |
| 2025-12-26 | 12.24 | 12.20 | -0.05 | -0.41% | 12.12 | 12.30 | 241286 | 29497.39 | 2.25% |
| 2025-12-25 | 12.12 | 12.25 | 0.16 | 1.32% | 12.08 | 12.28 | 268373 | 32753.83 | 2.50% |
| 2025-12-24 | 11.90 | 12.09 | 0.19 | 1.60% | 11.85 | 12.10 | 211820 | 25479.75 | 1.97% |
| 2025-12-23 | 12.11 | 11.90 | -0.19 | -1.57% | 11.86 | 12.13 | 186128 | 22257.85 | 1.74% |
| 2025-12-22 | 11.97 | 12.09 | 0.11 | 0.92% | 11.96 | 12.14 | 195835 | 23662.49 | 1.83% |
| 2025-12-19 | 11.81 | 11.98 | 0.17 | 1.44% | 11.81 | 12.00 | 235376 | 28122.85 | 2.19% |
| 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% |
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。
