| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.68 | 6.64 | 0.06 | 0.91% | 6.60 | 6.69 | 422843 | 28087.08 | 1.18% |
| 2025-10-24 | 6.55 | 6.58 | 0.03 | 0.46% | 6.51 | 6.59 | 273771 | 17934.68 | 0.76% |
| 2025-10-23 | 6.44 | 6.55 | 0.09 | 1.39% | 6.41 | 6.55 | 305567 | 19804.98 | 0.85% |
| 2025-10-22 | 6.50 | 6.46 | -0.05 | -0.77% | 6.44 | 6.50 | 176081 | 11386.54 | 0.49% |
| 2025-10-21 | 6.46 | 6.51 | 0.05 | 0.77% | 6.46 | 6.58 | 346645 | 22623.54 | 0.97% |
| 2025-10-20 | 6.47 | 6.46 | 0.05 | 0.78% | 6.41 | 6.49 | 225515 | 14545.20 | 0.63% |
| 2025-10-17 | 6.53 | 6.41 | -0.12 | -1.84% | 6.39 | 6.57 | 303143 | 19625.98 | 0.84% |
| 2025-10-16 | 6.56 | 6.53 | -0.05 | -0.76% | 6.49 | 6.58 | 258805 | 16911.55 | 0.72% |
| 2025-10-15 | 6.55 | 6.58 | 0.05 | 0.77% | 6.47 | 6.58 | 322086 | 21020.39 | 0.90% |
| 2025-10-14 | 6.50 | 6.53 | 0.04 | 0.62% | 6.49 | 6.62 | 404745 | 26535.99 | 1.13% |
| 2025-10-13 | 6.38 | 6.49 | -0.07 | -1.07% | 6.36 | 6.52 | 339935 | 21920.54 | 0.95% |
| 2025-10-10 | 6.52 | 6.56 | 0.01 | 0.15% | 6.51 | 6.62 | 309180 | 20308.88 | 0.86% |
| 2025-10-09 | 6.46 | 6.55 | 0.08 | 1.24% | 6.40 | 6.56 | 357978 | 23263.75 | 1.00% |
| 2025-09-30 | 6.50 | 6.47 | -0.05 | -0.77% | 6.43 | 6.54 | 294920 | 19094.47 | 0.82% |
| 2025-09-29 | 6.29 | 6.52 | 0.22 | 3.49% | 6.26 | 6.63 | 580117 | 37514.70 | 1.62% |
| 2025-09-26 | 6.28 | 6.30 | 0.02 | 0.32% | 6.24 | 6.37 | 176279 | 11131.00 | 0.49% |
| 2025-09-25 | 6.33 | 6.33 | -0.02 | -0.31% | 6.32 | 6.39 | 195319 | 12394.42 | 0.54% |
| 2025-09-24 | 6.26 | 6.35 | 0.06 | 0.95% | 6.25 | 6.37 | 242854 | 15342.13 | 0.68% |
| 2025-09-23 | 6.38 | 6.29 | -0.12 | -1.87% | 6.19 | 6.39 | 353583 | 22133.21 | 0.98% |
| 2025-09-22 | 6.41 | 6.41 | 0.04 | 0.63% | 6.35 | 6.43 | 227712 | 14531.33 | 0.63% |
| 2025-09-19 | 6.47 | 6.37 | -0.10 | -1.55% | 6.34 | 6.48 | 309505 | 19785.33 | 0.86% |
| 2025-09-18 | 6.66 | 6.47 | -0.22 | -3.29% | 6.40 | 6.67 | 608929 | 39842.21 | 1.70% |
| 2025-09-17 | 6.56 | 6.69 | 0.12 | 1.83% | 6.55 | 6.70 | 378960 | 25183.27 | 1.06% |
| 2025-09-16 | 6.52 | 6.57 | 0.05 | 0.77% | 6.49 | 6.61 | 290510 | 19008.77 | 0.81% |
| 2025-09-15 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.57 | 304189 | 19878.42 | 0.85% |
| 2025-09-12 | 6.65 | 6.55 | -0.10 | -1.50% | 6.54 | 6.66 | 372743 | 24605.77 | 1.04% |
| 2025-09-11 | 6.45 | 6.65 | 0.22 | 3.42% | 6.42 | 6.65 | 537345 | 35266.56 | 1.50% |
| 2025-09-10 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.49 | 189614 | 12230.45 | 0.53% |
| 2025-09-09 | 6.47 | 6.46 | -0.02 | -0.31% | 6.43 | 6.52 | 247637 | 16034.99 | 0.69% |
| 2025-09-08 | 6.46 | 6.48 | -0.01 | -0.15% | 6.44 | 6.53 | 247402 | 16026.21 | 0.69% |
| 2025-09-05 | 6.42 | 6.49 | 0.08 | 1.25% | 6.35 | 6.50 | 318819 | 20478.24 | 0.89% |
| 2025-09-04 | 6.37 | 6.41 | 0.03 | 0.47% | 6.34 | 6.46 | 388796 | 24896.00 | 1.08% |
| 2025-09-03 | 6.63 | 6.38 | -0.27 | -4.06% | 6.36 | 6.65 | 499898 | 32401.54 | 1.39% |
| 2025-09-02 | 6.58 | 6.65 | 0.06 | 0.91% | 6.47 | 6.74 | 663576 | 43750.46 | 1.85% |
| 2025-09-01 | 6.67 | 6.59 | -0.07 | -1.05% | 6.56 | 6.69 | 385007 | 25417.83 | 1.07% |
| 2025-08-29 | 6.72 | 6.66 | -0.05 | -0.75% | 6.63 | 6.75 | 446600 | 29893.82 | 1.24% |
| 2025-08-28 | 6.67 | 6.71 | 0.06 | 0.90% | 6.51 | 6.72 | 611916 | 40564.05 | 1.70% |
| 2025-08-27 | 6.77 | 6.65 | -0.11 | -1.63% | 6.65 | 6.84 | 638033 | 43136.26 | 1.78% |
| 2025-08-26 | 6.81 | 6.76 | -0.07 | -1.02% | 6.75 | 6.84 | 440252 | 29889.33 | 1.23% |
| 2025-08-25 | 6.84 | 6.83 | 0.04 | 0.59% | 6.76 | 6.92 | 783858 | 53481.84 | 2.18% |
| 2025-08-22 | 6.60 | 6.79 | 0.17 | 2.57% | 6.59 | 6.80 | 783036 | 52527.45 | 2.18% |
| 2025-08-21 | 6.74 | 6.62 | -0.08 | -1.19% | 6.58 | 6.77 | 486041 | 32346.15 | 1.35% |
| 2025-08-20 | 6.54 | 6.70 | 0.14 | 2.13% | 6.51 | 6.70 | 559392 | 36952.89 | 1.56% |
| 2025-08-19 | 6.62 | 6.56 | -0.10 | -1.50% | 6.55 | 6.66 | 454947 | 29983.31 | 1.27% |
| 2025-08-18 | 6.64 | 6.66 | 0.06 | 0.91% | 6.57 | 6.73 | 847536 | 56400.15 | 2.36% |
| 2025-08-15 | 6.35 | 6.60 | 0.25 | 3.94% | 6.33 | 6.64 | 1053691 | 68957.39 | 2.94% |
| 2025-08-14 | 6.42 | 6.35 | -0.04 | -0.63% | 6.32 | 6.50 | 553462 | 35484.39 | 1.54% |
| 2025-08-13 | 6.32 | 6.39 | 0.10 | 1.59% | 6.23 | 6.42 | 587646 | 37353.18 | 1.64% |
| 2025-08-12 | 6.27 | 6.29 | 0.03 | 0.48% | 6.24 | 6.30 | 304274 | 19089.38 | 0.85% |
| 2025-08-11 | 6.20 | 6.26 | 0.06 | 0.97% | 6.20 | 6.29 | 256180 | 16012.86 | 0.71% |
| 2025-08-08 | 6.23 | 6.20 | -0.04 | -0.64% | 6.17 | 6.24 | 204537 | 12701.20 | 0.57% |
| 2025-08-07 | 6.23 | 6.24 | 0.01 | 0.16% | 6.19 | 6.28 | 290453 | 18123.08 | 0.81% |
| 2025-08-06 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.25 | 258360 | 16055.08 | 0.72% |
| 2025-08-05 | 6.16 | 6.22 | 0.08 | 1.30% | 6.15 | 6.24 | 274175 | 17001.10 | 0.76% |
| 2025-08-04 | 6.12 | 6.14 | -0.01 | -0.16% | 6.08 | 6.15 | 252438 | 15427.72 | 0.70% |
| 2025-08-01 | 6.13 | 6.15 | 0.00 | 0.00% | 6.11 | 6.21 | 283572 | 17469.37 | 0.79% |
| 2025-07-31 | 6.27 | 6.15 | -0.15 | -2.38% | 6.13 | 6.30 | 380410 | 23612.66 | 1.06% |
| 2025-07-30 | 6.35 | 6.30 | -0.07 | -1.10% | 6.24 | 6.37 | 300760 | 19014.45 | 0.84% |
| 2025-07-29 | 6.35 | 6.37 | 0.01 | 0.16% | 6.24 | 6.37 | 374643 | 23608.44 | 1.04% |
| 2025-07-28 | 6.37 | 6.36 | -0.01 | -0.16% | 6.28 | 6.47 | 440486 | 28104.99 | 1.23% |
| 2025-07-25 | 6.38 | 6.37 | 0.00 | 0.00% | 6.34 | 6.44 | 500774 | 31951.72 | 1.40% |
| 2025-07-24 | 6.20 | 6.37 | 0.16 | 2.58% | 6.18 | 6.37 | 567999 | 35887.77 | 1.58% |
| 2025-07-23 | 6.22 | 6.21 | 0.00 | 0.00% | 6.20 | 6.32 | 538076 | 33684.57 | 1.50% |
| 2025-07-22 | 6.22 | 6.21 | 0.00 | 0.00% | 6.11 | 6.23 | 322789 | 19925.30 | 0.90% |
| 2025-07-21 | 6.14 | 6.21 | 0.09 | 1.47% | 6.12 | 6.22 | 365121 | 22581.48 | 1.02% |
| 2025-07-18 | 6.16 | 6.12 | -0.02 | -0.33% | 6.10 | 6.17 | 230309 | 14126.05 | 0.64% |
| 2025-07-17 | 6.11 | 6.14 | 0.04 | 0.66% | 6.09 | 6.15 | 252289 | 15444.89 | 0.70% |
| 2025-07-16 | 6.13 | 6.10 | -0.02 | -0.33% | 6.06 | 6.15 | 287759 | 17558.48 | 0.80% |
| 2025-07-15 | 6.17 | 6.12 | -0.02 | -0.33% | 6.08 | 6.20 | 383175 | 23486.41 | 1.07% |
| 2025-07-14 | 6.23 | 6.14 | -0.06 | -0.97% | 6.13 | 6.23 | 394021 | 24315.65 | 1.10% |
| 2025-07-11 | 6.03 | 6.20 | 0.18 | 2.99% | 6.01 | 6.28 | 830126 | 51243.50 | 2.31% |
| 2025-07-10 | 5.91 | 6.02 | 0.10 | 1.69% | 5.91 | 6.04 | 392584 | 23503.96 | 1.09% |
| 2025-07-09 | 5.92 | 5.92 | 0.00 | 0.00% | 5.90 | 5.97 | 296617 | 17617.45 | 0.83% |
| 2025-07-08 | 5.87 | 5.92 | 0.06 | 1.02% | 5.85 | 5.93 | 312170 | 18403.32 | 0.87% |
| 2025-07-07 | 5.83 | 5.86 | 0.01 | 0.17% | 5.83 | 5.88 | 219820 | 12865.81 | 0.61% |
| 2025-07-04 | 5.83 | 5.85 | 0.01 | 0.17% | 5.77 | 5.94 | 447625 | 26197.54 | 1.25% |
| 2025-07-03 | 5.82 | 5.84 | 0.03 | 0.52% | 5.80 | 5.85 | 239347 | 13948.61 | 0.67% |
| 2025-07-02 | 5.81 | 5.81 | 0.00 | 0.00% | 5.79 | 5.84 | 223865 | 13017.91 | 0.62% |
| 2025-07-01 | 5.85 | 5.81 | -0.03 | -0.51% | 5.76 | 5.86 | 283292 | 16440.47 | 0.79% |
| 2025-06-30 | 5.89 | 5.84 | -0.04 | -0.68% | 5.82 | 5.92 | 309578 | 18112.35 | 0.86% |
山西证券(002500)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。
