| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.03 | 5.92 | -0.14 | -2.31% | 5.89 | 6.07 | 265446 | 15821.72 | 0.74% |
| 2025-03-28 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.09 | 149371 | 9062.75 | 0.42% |
| 2025-03-27 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.10 | 154103 | 9340.15 | 0.43% |
| 2025-03-26 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.08 | 148991 | 9018.63 | 0.42% |
| 2025-03-25 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.05 | 141179 | 8497.09 | 0.39% |
| 2025-03-24 | 6.04 | 6.02 | -0.02 | -0.33% | 5.96 | 6.05 | 226089 | 13576.55 | 0.63% |
| 2025-03-21 | 6.12 | 6.04 | -0.09 | -1.47% | 6.01 | 6.16 | 259810 | 15805.38 | 0.72% |
| 2025-03-20 | 6.15 | 6.13 | -0.03 | -0.49% | 6.11 | 6.16 | 153926 | 9448.62 | 0.43% |
| 2025-03-19 | 6.14 | 6.16 | 0.01 | 0.16% | 6.12 | 6.19 | 164285 | 10104.47 | 0.46% |
| 2025-03-18 | 6.18 | 6.15 | 0.00 | 0.00% | 6.12 | 6.19 | 195420 | 12025.05 | 0.54% |
| 2025-03-17 | 6.18 | 6.15 | -0.02 | -0.32% | 6.15 | 6.20 | 258891 | 15967.96 | 0.72% |
| 2025-03-14 | 6.00 | 6.17 | 0.18 | 3.01% | 5.98 | 6.19 | 523462 | 32005.11 | 1.46% |
| 2025-03-13 | 6.03 | 5.99 | -0.03 | -0.50% | 5.95 | 6.07 | 207443 | 12427.02 | 0.58% |
| 2025-03-12 | 6.03 | 6.02 | 0.01 | 0.17% | 6.00 | 6.10 | 289710 | 17499.51 | 0.81% |
| 2025-03-11 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 215337 | 12855.69 | 0.60% |
| 2025-03-10 | 6.03 | 5.99 | -0.04 | -0.66% | 5.96 | 6.03 | 211000 | 12637.05 | 0.59% |
| 2025-03-07 | 6.08 | 6.03 | -0.08 | -1.31% | 6.00 | 6.09 | 267841 | 16203.73 | 0.75% |
| 2025-03-06 | 6.05 | 6.11 | 0.09 | 1.50% | 6.02 | 6.13 | 338629 | 20627.07 | 0.94% |
| 2025-03-05 | 6.05 | 6.02 | 0.00 | 0.00% | 5.93 | 6.05 | 206859 | 12382.55 | 0.58% |
| 2025-03-04 | 5.96 | 6.02 | 0.02 | 0.33% | 5.95 | 6.06 | 224395 | 13510.71 | 0.63% |
| 2025-03-03 | 6.01 | 6.00 | -0.01 | -0.17% | 5.96 | 6.07 | 273348 | 16450.08 | 0.76% |
| 2025-02-28 | 6.15 | 6.01 | -0.16 | -2.59% | 5.99 | 6.23 | 399571 | 24312.74 | 1.11% |
| 2025-02-27 | 6.16 | 6.17 | -0.02 | -0.32% | 6.07 | 6.23 | 405158 | 24919.24 | 1.13% |
| 2025-02-26 | 6.08 | 6.19 | 0.13 | 2.15% | 6.07 | 6.20 | 357078 | 21862.75 | 0.99% |
| 2025-02-25 | 6.14 | 6.06 | -0.12 | -1.94% | 6.05 | 6.14 | 259484 | 15826.21 | 0.72% |
| 2025-02-24 | 6.20 | 6.18 | -0.04 | -0.64% | 6.14 | 6.23 | 294625 | 18227.80 | 0.82% |
| 2025-02-21 | 6.12 | 6.22 | 0.11 | 1.80% | 6.07 | 6.23 | 379764 | 23438.23 | 1.06% |
| 2025-02-20 | 6.15 | 6.11 | -0.03 | -0.49% | 6.06 | 6.15 | 221585 | 13523.54 | 0.62% |
| 2025-02-19 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.18 | 260504 | 15964.73 | 0.73% |
| 2025-02-18 | 6.24 | 6.10 | -0.16 | -2.56% | 6.07 | 6.26 | 245300 | 15120.92 | 0.68% |
| 2025-02-17 | 6.29 | 6.26 | 0.02 | 0.32% | 6.21 | 6.31 | 294228 | 18410.15 | 0.82% |
| 2025-02-14 | 6.21 | 6.24 | 0.00 | 0.00% | 6.19 | 6.27 | 215922 | 13441.92 | 0.60% |
| 2025-02-13 | 6.25 | 6.24 | -0.04 | -0.64% | 6.21 | 6.34 | 310282 | 19430.58 | 0.86% |
| 2025-02-12 | 6.18 | 6.28 | 0.09 | 1.45% | 6.15 | 6.29 | 261694 | 16261.61 | 0.73% |
| 2025-02-11 | 6.24 | 6.19 | -0.05 | -0.80% | 6.12 | 6.26 | 251618 | 15517.53 | 0.70% |
| 2025-02-10 | 6.22 | 6.24 | 0.02 | 0.32% | 6.20 | 6.28 | 247525 | 15437.06 | 0.69% |
| 2025-02-07 | 6.07 | 6.22 | 0.16 | 2.64% | 6.05 | 6.29 | 485534 | 30043.92 | 1.35% |
| 2025-02-06 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.09 | 243687 | 14695.26 | 0.68% |
| 2025-02-05 | 6.05 | 5.99 | -0.02 | -0.33% | 5.98 | 6.08 | 191561 | 11540.97 | 0.53% |
| 2025-01-27 | 6.13 | 6.01 | -0.12 | -1.96% | 6.01 | 6.16 | 241796 | 14694.08 | 0.67% |
| 2025-01-24 | 6.10 | 6.13 | 0.01 | 0.16% | 6.09 | 6.16 | 273492 | 16763.45 | 0.76% |
| 2025-01-23 | 6.16 | 6.12 | 0.07 | 1.16% | 6.11 | 6.25 | 430661 | 26618.08 | 1.20% |
| 2025-01-22 | 6.09 | 6.05 | -0.06 | -0.98% | 6.00 | 6.11 | 208256 | 12568.62 | 0.58% |
| 2025-01-21 | 6.08 | 6.11 | 0.05 | 0.83% | 6.02 | 6.13 | 237058 | 14413.70 | 0.66% |
| 2025-01-20 | 6.06 | 6.06 | 0.05 | 0.83% | 6.03 | 6.11 | 221398 | 13448.06 | 0.62% |
| 2025-01-17 | 5.98 | 6.01 | 0.01 | 0.17% | 5.95 | 6.05 | 185398 | 11153.67 | 0.52% |
| 2025-01-16 | 5.99 | 6.00 | 0.04 | 0.67% | 5.93 | 6.09 | 257431 | 15466.44 | 0.72% |
| 2025-01-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.91 | 5.99 | 237165 | 14121.85 | 0.66% |
| 2025-01-14 | 5.79 | 5.97 | 0.20 | 3.47% | 5.78 | 5.99 | 362619 | 21436.80 | 1.01% |
| 2025-01-13 | 5.72 | 5.77 | 0.00 | 0.00% | 5.70 | 5.80 | 204635 | 11769.80 | 0.57% |
| 2025-01-10 | 5.83 | 5.77 | -0.06 | -1.03% | 5.77 | 5.90 | 208388 | 12166.83 | 0.58% |
| 2025-01-09 | 5.87 | 5.83 | -0.07 | -1.19% | 5.80 | 5.93 | 198859 | 11674.57 | 0.55% |
| 2025-01-08 | 5.86 | 5.90 | 0.00 | 0.00% | 5.70 | 5.93 | 359234 | 20902.80 | 1.00% |
| 2025-01-07 | 5.86 | 5.90 | 0.03 | 0.51% | 5.81 | 5.91 | 237267 | 13918.11 | 0.66% |
| 2025-01-06 | 5.82 | 5.87 | 0.02 | 0.34% | 5.81 | 5.92 | 263810 | 15460.87 | 0.73% |
| 2025-01-03 | 6.00 | 5.85 | -0.15 | -2.50% | 5.83 | 6.05 | 365828 | 21694.12 | 1.02% |
| 2025-01-02 | 6.25 | 6.00 | -0.28 | -4.46% | 5.93 | 6.32 | 520605 | 31910.58 | 1.45% |
| 2024-12-31 | 6.68 | 6.28 | -0.39 | -5.85% | 6.28 | 6.69 | 660288 | 42578.36 | 1.84% |
| 2024-12-30 | 6.59 | 6.67 | 0.06 | 0.91% | 6.56 | 6.67 | 335000 | 22179.66 | 0.93% |
| 2024-12-27 | 6.59 | 6.61 | 0.03 | 0.46% | 6.57 | 6.75 | 527409 | 35000.16 | 1.47% |
| 2024-12-26 | 6.53 | 6.63 | 0.07 | 1.07% | 6.52 | 6.65 | 299929 | 19828.76 | 0.84% |
| 2024-12-25 | 6.70 | 6.56 | -0.14 | -2.09% | 6.47 | 6.70 | 502165 | 32979.24 | 1.40% |
| 2024-12-24 | 6.46 | 6.70 | 0.27 | 4.20% | 6.45 | 6.70 | 628127 | 41627.57 | 1.75% |
| 2024-12-23 | 6.54 | 6.43 | -0.11 | -1.68% | 6.41 | 6.59 | 279219 | 18141.51 | 0.78% |
| 2024-12-20 | 6.53 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 191340 | 12539.78 | 0.53% |
| 2024-12-19 | 6.52 | 6.54 | -0.02 | -0.30% | 6.44 | 6.56 | 227067 | 14769.63 | 0.63% |
| 2024-12-18 | 6.55 | 6.56 | 0.00 | 0.00% | 6.55 | 6.62 | 198495 | 13064.31 | 0.55% |
| 2024-12-17 | 6.58 | 6.56 | -0.06 | -0.91% | 6.53 | 6.63 | 284730 | 18722.21 | 0.79% |
| 2024-12-16 | 6.65 | 6.62 | -0.04 | -0.60% | 6.57 | 6.69 | 307473 | 20393.92 | 0.86% |
| 2024-12-13 | 6.77 | 6.66 | -0.19 | -2.77% | 6.66 | 6.78 | 564022 | 37860.64 | 1.57% |
| 2024-12-12 | 6.73 | 6.85 | 0.12 | 1.78% | 6.69 | 6.89 | 469502 | 31935.00 | 1.31% |
| 2024-12-11 | 6.71 | 6.73 | 0.04 | 0.60% | 6.68 | 6.78 | 341333 | 22986.65 | 0.95% |
| 2024-12-10 | 6.99 | 6.69 | 0.02 | 0.30% | 6.67 | 6.99 | 638110 | 43548.17 | 1.78% |
| 2024-12-09 | 6.76 | 6.67 | -0.09 | -1.33% | 6.61 | 6.78 | 429906 | 28769.10 | 1.20% |
| 2024-12-06 | 6.62 | 6.76 | 0.12 | 1.81% | 6.60 | 6.80 | 540785 | 36358.58 | 1.51% |
| 2024-12-05 | 6.56 | 6.64 | 0.06 | 0.91% | 6.53 | 6.67 | 427223 | 28218.50 | 1.19% |
| 2024-12-04 | 6.63 | 6.58 | -0.07 | -1.05% | 6.54 | 6.71 | 374794 | 24830.49 | 1.04% |
| 2024-12-03 | 6.62 | 6.65 | 0.03 | 0.45% | 6.55 | 6.70 | 419413 | 27738.84 | 1.17% |
| 2024-12-02 | 6.54 | 6.62 | 0.05 | 0.76% | 6.51 | 6.67 | 471526 | 31211.21 | 1.31% |
| 2024-11-29 | 6.45 | 6.57 | 0.11 | 1.70% | 6.42 | 6.72 | 652889 | 42983.76 | 1.82% |
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。
