| 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 | 5.95 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 275362 | 16357.48 | 0.77% |
| 2026-02-02 | 6.03 | 5.92 | -0.13 | -2.15% | 5.90 | 6.08 | 425010 | 25542.34 | 1.18% |
| 2026-01-30 | 6.11 | 6.05 | -0.07 | -1.14% | 6.02 | 6.14 | 383090 | 23228.23 | 1.07% |
| 2026-01-29 | 6.08 | 6.12 | 0.02 | 0.33% | 6.05 | 6.15 | 401379 | 24471.90 | 1.12% |
| 2026-01-28 | 6.06 | 6.10 | 0.03 | 0.49% | 6.06 | 6.15 | 378434 | 23110.63 | 1.05% |
| 2026-01-27 | 6.11 | 6.07 | -0.04 | -0.65% | 6.01 | 6.11 | 306965 | 18593.43 | 0.86% |
| 2026-01-26 | 6.10 | 6.11 | 0.00 | 0.00% | 6.08 | 6.16 | 394055 | 24103.29 | 1.10% |
| 2026-01-23 | 6.08 | 6.11 | 0.03 | 0.49% | 6.08 | 6.12 | 286224 | 17450.98 | 0.80% |
| 2026-01-22 | 6.06 | 6.08 | 0.02 | 0.33% | 6.05 | 6.10 | 233099 | 14163.27 | 0.65% |
| 2026-01-21 | 6.07 | 6.06 | -0.03 | -0.49% | 6.03 | 6.08 | 276904 | 16779.31 | 0.77% |
| 2026-01-20 | 6.07 | 6.09 | 0.02 | 0.33% | 6.05 | 6.09 | 257417 | 15629.01 | 0.72% |
| 2026-01-19 | 6.06 | 6.07 | 0.01 | 0.17% | 6.02 | 6.09 | 197771 | 11984.72 | 0.55% |
| 2026-01-16 | 6.10 | 6.06 | -0.01 | -0.16% | 6.04 | 6.12 | 284066 | 17247.17 | 0.79% |
| 2026-01-15 | 6.13 | 6.07 | -0.08 | -1.30% | 6.05 | 6.15 | 369698 | 22519.97 | 1.03% |
| 2026-01-14 | 6.19 | 6.15 | -0.03 | -0.49% | 6.11 | 6.30 | 535867 | 33329.63 | 1.49% |
| 2026-01-13 | 6.24 | 6.18 | -0.06 | -0.96% | 6.16 | 6.28 | 377576 | 23507.08 | 1.05% |
| 2026-01-12 | 6.15 | 6.24 | 0.09 | 1.46% | 6.12 | 6.25 | 469553 | 29077.08 | 1.31% |
| 2026-01-09 | 6.09 | 6.15 | 0.06 | 0.99% | 6.09 | 6.18 | 283268 | 17375.53 | 0.79% |
| 2026-01-08 | 6.15 | 6.09 | -0.08 | -1.30% | 6.08 | 6.16 | 379781 | 23222.99 | 1.06% |
| 2026-01-07 | 6.25 | 6.17 | -0.08 | -1.28% | 6.16 | 6.27 | 395705 | 24567.17 | 1.10% |
| 2026-01-06 | 6.09 | 6.25 | 0.16 | 2.63% | 6.07 | 6.26 | 611557 | 37932.19 | 1.70% |
| 2026-01-05 | 6.01 | 6.09 | 0.10 | 1.67% | 6.00 | 6.09 | 280073 | 16964.34 | 0.78% |
| 2025-12-31 | 6.06 | 5.99 | -0.06 | -0.99% | 5.99 | 6.07 | 236592 | 14272.19 | 0.66% |
| 2025-12-30 | 6.06 | 6.05 | -0.03 | -0.49% | 6.03 | 6.09 | 219786 | 13306.04 | 0.61% |
| 2025-12-29 | 6.12 | 6.08 | -0.04 | -0.65% | 6.06 | 6.14 | 247086 | 15055.83 | 0.69% |
| 2025-12-26 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.17 | 273841 | 16792.40 | 0.76% |
| 2025-12-25 | 6.10 | 6.11 | 0.02 | 0.33% | 6.07 | 6.13 | 170306 | 10399.71 | 0.47% |
| 2025-12-24 | 6.03 | 6.09 | 0.05 | 0.83% | 6.01 | 6.10 | 183350 | 11139.98 | 0.51% |
| 2025-12-23 | 6.06 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 154682 | 9364.95 | 0.43% |
| 2025-12-22 | 6.08 | 6.06 | -0.02 | -0.33% | 6.06 | 6.10 | 159349 | 9684.64 | 0.44% |
| 2025-12-19 | 6.03 | 6.08 | 0.04 | 0.66% | 6.01 | 6.10 | 238970 | 14502.28 | 0.67% |
| 2025-12-18 | 6.08 | 6.04 | -0.04 | -0.66% | 6.01 | 6.09 | 213430 | 12889.66 | 0.59% |
| 2025-12-17 | 6.02 | 6.08 | 0.04 | 0.66% | 5.95 | 6.13 | 296839 | 17940.34 | 0.83% |
| 2025-12-16 | 6.06 | 6.04 | -0.04 | -0.66% | 6.02 | 6.08 | 165757 | 10017.29 | 0.46% |
| 2025-12-15 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.13 | 173981 | 10583.49 | 0.48% |
| 2025-12-12 | 6.00 | 6.07 | 0.08 | 1.34% | 6.00 | 6.09 | 209896 | 12698.67 | 0.58% |
| 2025-12-11 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.08 | 225811 | 13609.21 | 0.63% |
| 2025-12-10 | 6.04 | 6.07 | 0.02 | 0.33% | 6.01 | 6.09 | 160575 | 9713.03 | 0.45% |
| 2025-12-09 | 6.08 | 6.05 | -0.04 | -0.66% | 6.04 | 6.10 | 171227 | 10389.45 | 0.48% |
| 2025-12-08 | 6.12 | 6.09 | 0.03 | 0.50% | 6.07 | 6.20 | 449784 | 27630.04 | 1.25% |
| 2025-12-05 | 5.97 | 6.06 | 0.09 | 1.51% | 5.94 | 6.09 | 294665 | 17742.14 | 0.82% |
| 2025-12-04 | 5.95 | 5.97 | 0.01 | 0.17% | 5.95 | 6.00 | 144161 | 8608.32 | 0.40% |
| 2025-12-03 | 6.01 | 5.96 | -0.04 | -0.67% | 5.95 | 6.02 | 153804 | 9201.80 | 0.43% |
| 2025-12-02 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.03 | 113484 | 6806.35 | 0.32% |
| 2025-12-01 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.04 | 138150 | 8319.49 | 0.38% |
| 2025-11-28 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 110169 | 6609.07 | 0.31% |
| 2025-11-27 | 5.99 | 5.99 | 0.00 | 0.00% | 5.98 | 6.04 | 123974 | 7454.34 | 0.35% |
| 2025-11-26 | 6.03 | 5.99 | -0.03 | -0.50% | 5.98 | 6.04 | 132953 | 7994.46 | 0.37% |
| 2025-11-25 | 6.02 | 6.02 | 0.02 | 0.33% | 6.00 | 6.07 | 173845 | 10486.69 | 0.48% |
| 2025-11-24 | 5.99 | 6.00 | 0.02 | 0.33% | 5.95 | 6.03 | 189034 | 11333.73 | 0.53% |
| 2025-11-21 | 6.18 | 5.98 | -0.25 | -4.01% | 5.97 | 6.21 | 390709 | 23738.01 | 1.09% |
| 2025-11-20 | 6.34 | 6.23 | -0.01 | -0.16% | 6.22 | 6.34 | 258377 | 16213.58 | 0.72% |
| 2025-11-19 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.30 | 201403 | 12612.22 | 0.56% |
| 2025-11-18 | 6.33 | 6.27 | -0.04 | -0.63% | 6.24 | 6.33 | 189235 | 11885.51 | 0.53% |
| 2025-11-17 | 6.36 | 6.31 | -0.06 | -0.94% | 6.30 | 6.36 | 234117 | 14805.69 | 0.65% |
| 2025-11-14 | 6.38 | 6.37 | -0.04 | -0.62% | 6.36 | 6.42 | 167496 | 10712.81 | 0.47% |
| 2025-11-13 | 6.36 | 6.41 | 0.04 | 0.63% | 6.35 | 6.42 | 196133 | 12532.62 | 0.55% |
| 2025-11-12 | 6.38 | 6.37 | -0.02 | -0.31% | 6.34 | 6.41 | 197862 | 12618.94 | 0.55% |
| 2025-11-11 | 6.42 | 6.39 | -0.03 | -0.47% | 6.37 | 6.44 | 211709 | 13562.08 | 0.59% |
| 2025-11-10 | 6.36 | 6.42 | 0.06 | 0.94% | 6.35 | 6.44 | 235567 | 15065.46 | 0.66% |
| 2025-11-07 | 6.39 | 6.36 | -0.05 | -0.78% | 6.35 | 6.40 | 233401 | 14869.75 | 0.65% |
| 2025-11-06 | 6.38 | 6.41 | 0.03 | 0.47% | 6.38 | 6.44 | 261727 | 16779.54 | 0.73% |
| 2025-11-05 | 6.35 | 6.38 | -0.02 | -0.31% | 6.34 | 6.40 | 206423 | 13162.05 | 0.58% |
| 2025-11-04 | 6.37 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 254597 | 16214.58 | 0.71% |
| 2025-11-03 | 6.40 | 6.39 | -0.01 | -0.16% | 6.33 | 6.40 | 313749 | 19956.33 | 0.87% |
| 2025-10-31 | 6.47 | 6.40 | -0.05 | -0.78% | 6.39 | 6.48 | 406769 | 26091.66 | 1.13% |
| 2025-10-30 | 6.63 | 6.45 | -0.32 | -4.73% | 6.44 | 6.63 | 973189 | 63380.54 | 2.71% |
| 2025-10-29 | 6.60 | 6.77 | 0.17 | 2.58% | 6.60 | 6.78 | 612398 | 41094.95 | 1.71% |
| 2025-10-28 | 6.63 | 6.60 | -0.04 | -0.60% | 6.58 | 6.66 | 278369 | 18413.16 | 0.78% |
| 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% |
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。
