| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.77 | 5.91 | 434375 | 25323.25 | 8.02% |
| 2025-07-07 | 5.75 | 5.87 | 0.01 | 0.17% | 5.70 | 5.92 | 468563 | 27289.11 | 8.65% |
| 2025-07-04 | 6.01 | 5.86 | -0.22 | -3.62% | 5.81 | 6.02 | 591841 | 34770.95 | 10.93% |
| 2025-07-03 | 6.31 | 6.08 | -0.19 | -3.03% | 6.05 | 6.33 | 722256 | 44136.22 | 13.34% |
| 2025-07-02 | 6.19 | 6.27 | 0.13 | 2.12% | 6.02 | 6.44 | 1090307 | 67780.42 | 20.13% |
| 2025-07-01 | 6.44 | 6.14 | -0.22 | -3.46% | 6.10 | 6.48 | 896910 | 55723.44 | 16.56% |
| 2025-06-30 | 6.07 | 6.36 | 0.13 | 2.09% | 5.96 | 6.49 | 1139860 | 71619.98 | 21.05% |
| 2025-06-27 | 6.17 | 6.23 | -0.57 | -8.38% | 6.12 | 6.47 | 1363681 | 85238.60 | 25.18% |
| 2025-06-26 | 6.41 | 6.80 | 0.46 | 7.26% | 6.34 | 6.97 | 1905308 | 126812.35 | 35.18% |
| 2025-06-25 | 6.50 | 6.34 | -0.61 | -8.78% | 6.30 | 6.78 | 1392453 | 90048.38 | 25.71% |
| 2025-06-24 | 6.95 | 6.95 | -0.77 | -9.97% | 6.95 | 7.61 | 2045186 | 144949.77 | 37.76% |
| 2025-06-23 | 7.68 | 7.72 | 0.70 | 9.97% | 7.32 | 7.72 | 1642439 | 125361.92 | 30.32% |
| 2025-06-20 | 6.55 | 7.02 | 0.64 | 10.03% | 6.06 | 7.02 | 1891673 | 129156.53 | 34.93% |
| 2025-06-19 | 5.80 | 6.38 | 0.58 | 10.00% | 5.45 | 6.38 | 1555835 | 95336.83 | 28.73% |
| 2025-06-18 | 5.50 | 5.80 | 0.53 | 10.06% | 5.48 | 5.80 | 1150433 | 66092.79 | 21.24% |
| 2025-06-17 | 4.99 | 5.27 | 0.48 | 10.02% | 4.85 | 5.27 | 1566691 | 80876.02 | 28.93% |
| 2025-06-16 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 69336 | 3321.19 | 1.28% |
| 2025-06-13 | 4.18 | 4.35 | 0.40 | 10.13% | 4.08 | 4.35 | 664099 | 28170.20 | 12.26% |
| 2025-06-12 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 109116 | 4325.65 | 2.01% |
| 2025-06-11 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 109185 | 4351.93 | 2.02% |
| 2025-06-10 | 4.12 | 3.99 | -0.10 | -2.44% | 3.90 | 4.12 | 223035 | 8923.21 | 4.12% |
| 2025-06-09 | 4.08 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 162882 | 6677.26 | 3.01% |
| 2025-06-06 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.13 | 259796 | 10573.93 | 4.80% |
| 2025-06-05 | 4.08 | 4.02 | -0.10 | -2.43% | 3.98 | 4.11 | 275844 | 11086.93 | 5.09% |
| 2025-06-04 | 3.95 | 4.12 | 0.17 | 4.30% | 3.95 | 4.23 | 438258 | 18032.88 | 8.09% |
| 2025-06-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 4.02 | 116318 | 4616.29 | 2.15% |
| 2025-05-30 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 162259 | 6414.55 | 3.00% |
| 2025-05-29 | 3.93 | 4.02 | 0.07 | 1.77% | 3.93 | 4.05 | 183874 | 7368.51 | 3.39% |
| 2025-05-28 | 4.05 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 186515 | 7433.09 | 3.44% |
| 2025-05-27 | 4.05 | 4.04 | 0.00 | 0.00% | 3.98 | 4.07 | 153302 | 6173.27 | 2.83% |
| 2025-05-26 | 3.96 | 4.04 | 0.04 | 1.00% | 3.95 | 4.05 | 172058 | 6909.34 | 3.18% |
| 2025-05-23 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.15 | 246619 | 10038.56 | 4.55% |
| 2025-05-22 | 4.17 | 4.10 | -0.09 | -2.15% | 4.09 | 4.23 | 258149 | 10714.53 | 4.77% |
| 2025-05-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 194868 | 8152.33 | 3.60% |
| 2025-05-20 | 4.26 | 4.24 | 0.00 | 0.00% | 4.18 | 4.27 | 241767 | 10209.06 | 4.46% |
| 2025-05-19 | 4.16 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 306856 | 12942.41 | 5.67% |
| 2025-05-16 | 4.18 | 4.17 | -0.02 | -0.48% | 4.15 | 4.26 | 321754 | 13514.99 | 5.94% |
| 2025-05-15 | 4.35 | 4.19 | -0.20 | -4.56% | 4.19 | 4.35 | 406878 | 17240.94 | 7.51% |
| 2025-05-14 | 4.30 | 4.39 | 0.02 | 0.46% | 4.23 | 4.48 | 569434 | 24677.08 | 10.51% |
| 2025-05-13 | 4.50 | 4.37 | -0.27 | -5.82% | 4.35 | 4.70 | 710960 | 31951.52 | 13.13% |
| 2025-05-12 | 4.56 | 4.64 | -0.23 | -4.72% | 4.38 | 4.85 | 1054919 | 47685.43 | 19.48% |
| 2025-05-09 | 5.27 | 4.87 | -0.40 | -7.59% | 4.74 | 5.55 | 1462566 | 74955.26 | 27.00% |
| 2025-05-08 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 192653 | 10152.81 | 3.56% |
| 2025-05-07 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 24554 | 1176.14 | 0.45% |
| 2025-05-06 | 4.30 | 4.35 | 0.40 | 10.13% | 4.19 | 4.35 | 184099 | 7933.63 | 3.40% |
| 2025-04-29 | 3.96 | 3.95 | -0.10 | -2.47% | 3.94 | 4.05 | 109962 | 4385.37 | 2.03% |
| 2025-04-28 | 4.07 | 4.05 | -0.01 | -0.25% | 3.90 | 4.11 | 163133 | 6542.37 | 3.01% |
| 2025-04-25 | 4.02 | 4.06 | -0.06 | -1.46% | 4.02 | 4.14 | 187944 | 7678.84 | 3.47% |
| 2025-04-24 | 4.02 | 4.12 | 0.10 | 2.49% | 3.93 | 4.15 | 240059 | 9725.86 | 4.43% |
| 2025-04-23 | 4.15 | 4.02 | -0.21 | -4.96% | 4.02 | 4.25 | 270492 | 11139.83 | 4.99% |
| 2025-04-22 | 4.05 | 4.23 | 0.11 | 2.67% | 4.05 | 4.33 | 233488 | 9833.22 | 4.31% |
| 2025-04-21 | 3.94 | 4.12 | 0.08 | 1.98% | 3.84 | 4.12 | 210446 | 8393.90 | 3.89% |
| 2025-04-18 | 3.95 | 4.04 | 0.03 | 0.75% | 3.91 | 4.13 | 313035 | 12577.13 | 5.78% |
| 2025-04-17 | 3.87 | 4.01 | 0.19 | 4.97% | 3.87 | 4.01 | 251961 | 10033.79 | 4.65% |
| 2025-04-16 | 3.93 | 3.82 | -0.11 | -2.80% | 3.79 | 3.96 | 172353 | 6662.76 | 3.18% |
| 2025-04-15 | 3.71 | 3.93 | 0.19 | 5.08% | 3.69 | 3.93 | 188899 | 7164.80 | 3.49% |
| 2025-04-14 | 3.60 | 3.74 | 0.11 | 3.03% | 3.60 | 3.77 | 108812 | 4035.49 | 2.01% |
| 2025-04-11 | 3.46 | 3.63 | 0.12 | 3.42% | 3.43 | 3.63 | 134821 | 4773.17 | 2.49% |
| 2025-04-10 | 3.39 | 3.51 | 0.14 | 4.15% | 3.39 | 3.54 | 118950 | 4141.31 | 2.20% |
| 2025-04-09 | 3.27 | 3.37 | 0.05 | 1.51% | 3.15 | 3.39 | 144788 | 4715.79 | 2.67% |
| 2025-04-08 | 3.32 | 3.32 | -0.17 | -4.87% | 3.32 | 3.47 | 191688 | 6406.19 | 3.54% |
| 2025-04-07 | 3.50 | 3.49 | -0.18 | -4.90% | 3.49 | 3.55 | 40943 | 1431.01 | 0.76% |
| 2025-04-03 | 3.55 | 3.67 | 0.13 | 3.67% | 3.54 | 3.70 | 212799 | 7682.67 | 3.93% |
| 2025-04-02 | 3.35 | 3.54 | 0.17 | 5.04% | 3.33 | 3.54 | 163980 | 5721.91 | 3.03% |
| 2025-04-01 | 3.29 | 3.37 | 0.03 | 0.90% | 3.29 | 3.48 | 221720 | 7484.85 | 4.09% |
| 2025-03-31 | 3.34 | 3.34 | 0.16 | 5.03% | 3.29 | 3.34 | 227763 | 7603.81 | 4.21% |
| 2025-03-28 | 3.16 | 3.18 | -0.05 | -1.55% | 3.07 | 3.20 | 242275 | 7516.72 | 4.47% |
| 2025-03-27 | 3.21 | 3.23 | 0.03 | 0.94% | 3.21 | 3.35 | 274770 | 8920.70 | 5.07% |
| 2025-03-26 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 11302 | 361.66 | 0.21% |
| 2025-03-25 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 20829 | 701.94 | 0.38% |
| 2025-03-24 | 3.69 | 3.55 | -0.17 | -4.57% | 3.53 | 3.69 | 154913 | 5536.40 | 2.86% |
| 2025-03-21 | 3.67 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 137320 | 5074.48 | 2.54% |
| 2025-03-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.60 | 3.77 | 136159 | 5022.91 | 2.51% |
| 2025-03-19 | 3.75 | 3.75 | -0.01 | -0.27% | 3.72 | 3.81 | 91761 | 3449.77 | 1.69% |
| 2025-03-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.69 | 3.82 | 167144 | 6263.45 | 3.09% |
| 2025-03-17 | 3.62 | 3.78 | 0.17 | 4.71% | 3.57 | 3.79 | 227164 | 8493.04 | 4.19% |
| 2025-03-14 | 3.63 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 108670 | 3915.99 | 2.01% |
| 2025-03-13 | 3.58 | 3.60 | 0.00 | 0.00% | 3.49 | 3.63 | 126888 | 4517.34 | 2.34% |
| 2025-03-12 | 3.50 | 3.60 | 0.05 | 1.41% | 3.50 | 3.62 | 121988 | 4345.11 | 2.25% |
| 2025-03-11 | 3.70 | 3.55 | -0.19 | -5.08% | 3.55 | 3.70 | 159200 | 5681.86 | 2.94% |
山东墨龙(002490)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。
