| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.89 | 5.88 | 0.00 | 0.00% | 5.88 | 6.06 | 571470 | 34018.25 | 1.59% |
| 2025-06-26 | 5.99 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 470382 | 27961.65 | 1.31% |
| 2025-06-25 | 5.77 | 5.96 | 0.20 | 3.47% | 5.76 | 5.97 | 731168 | 42963.17 | 2.04% |
| 2025-06-24 | 5.64 | 5.76 | 0.15 | 2.67% | 5.62 | 5.78 | 420602 | 24112.98 | 1.17% |
| 2025-06-23 | 5.53 | 5.61 | 0.06 | 1.08% | 5.52 | 5.64 | 201254 | 11242.30 | 0.56% |
| 2025-06-20 | 5.55 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 174709 | 9726.69 | 0.49% |
| 2025-06-19 | 5.70 | 5.57 | -0.09 | -1.59% | 5.56 | 5.73 | 290761 | 16350.58 | 0.81% |
| 2025-06-18 | 5.75 | 5.66 | -0.10 | -1.74% | 5.65 | 5.76 | 245774 | 13965.57 | 0.68% |
| 2025-06-17 | 5.74 | 5.76 | 0.02 | 0.35% | 5.71 | 5.77 | 192057 | 11017.47 | 0.54% |
| 2025-06-16 | 5.66 | 5.74 | 0.05 | 0.88% | 5.66 | 5.75 | 179812 | 10261.43 | 0.50% |
| 2025-06-13 | 5.76 | 5.69 | -0.08 | -1.39% | 5.67 | 5.77 | 227701 | 12992.56 | 0.63% |
| 2025-06-12 | 5.76 | 5.77 | 0.00 | 0.00% | 5.74 | 5.80 | 206495 | 11920.68 | 0.58% |
| 2025-06-11 | 5.69 | 5.77 | 0.10 | 1.76% | 5.68 | 5.81 | 346849 | 20005.80 | 0.97% |
| 2025-06-10 | 5.74 | 5.67 | -0.07 | -1.22% | 5.63 | 5.74 | 245049 | 13939.06 | 0.68% |
| 2025-06-09 | 5.69 | 5.74 | 0.08 | 1.41% | 5.68 | 5.75 | 310550 | 17801.71 | 0.87% |
| 2025-06-06 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.72 | 164503 | 9328.80 | 0.46% |
| 2025-06-05 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.72 | 214347 | 12191.28 | 0.60% |
| 2025-06-04 | 5.62 | 5.69 | 0.08 | 1.43% | 5.60 | 5.71 | 327936 | 18600.02 | 0.91% |
| 2025-06-03 | 5.55 | 5.61 | 0.04 | 0.72% | 5.54 | 5.63 | 186759 | 10450.11 | 0.52% |
| 2025-05-30 | 5.58 | 5.57 | -0.03 | -0.54% | 5.55 | 5.60 | 149368 | 8324.84 | 0.42% |
| 2025-05-29 | 5.54 | 5.60 | 0.05 | 0.90% | 5.54 | 5.62 | 192291 | 10758.91 | 0.54% |
| 2025-05-28 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.56 | 130486 | 7227.13 | 0.36% |
| 2025-05-27 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.57 | 155866 | 8631.39 | 0.43% |
| 2025-05-26 | 5.57 | 5.56 | -0.02 | -0.36% | 5.53 | 5.59 | 162404 | 9024.21 | 0.45% |
| 2025-05-23 | 5.65 | 5.58 | -0.07 | -1.24% | 5.57 | 5.68 | 223825 | 12587.63 | 0.62% |
| 2025-05-22 | 5.68 | 5.65 | -0.05 | -0.88% | 5.65 | 5.70 | 175886 | 9966.85 | 0.49% |
| 2025-05-21 | 5.69 | 5.70 | 0.00 | 0.00% | 5.68 | 5.71 | 136904 | 7801.26 | 0.38% |
| 2025-05-20 | 5.69 | 5.70 | 0.00 | 0.00% | 5.67 | 5.72 | 176129 | 10031.91 | 0.49% |
| 2025-05-19 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.72 | 182615 | 10375.07 | 0.51% |
| 2025-05-16 | 5.74 | 5.68 | -0.07 | -1.22% | 5.67 | 5.76 | 243288 | 13873.44 | 0.68% |
| 2025-05-15 | 5.81 | 5.75 | -0.12 | -2.04% | 5.75 | 5.86 | 272718 | 15795.96 | 0.76% |
| 2025-05-14 | 5.71 | 5.87 | 0.16 | 2.80% | 5.68 | 5.94 | 524667 | 30492.27 | 1.46% |
| 2025-05-13 | 5.78 | 5.71 | -0.05 | -0.87% | 5.71 | 5.79 | 196286 | 11273.02 | 0.55% |
| 2025-05-12 | 5.69 | 5.76 | 0.09 | 1.59% | 5.67 | 5.76 | 243800 | 13942.54 | 0.68% |
| 2025-05-09 | 5.71 | 5.67 | -0.05 | -0.87% | 5.65 | 5.72 | 179984 | 10214.21 | 0.50% |
| 2025-05-08 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.74 | 189107 | 10814.67 | 0.53% |
| 2025-05-07 | 5.89 | 5.71 | -0.01 | -0.17% | 5.70 | 5.92 | 355071 | 20497.61 | 0.99% |
| 2025-05-06 | 5.68 | 5.72 | 0.08 | 1.42% | 5.66 | 5.72 | 268813 | 15322.41 | 0.75% |
| 2025-04-30 | 5.69 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 181922 | 10317.17 | 0.51% |
| 2025-04-29 | 5.66 | 5.66 | -0.01 | -0.18% | 5.65 | 5.72 | 132931 | 7546.70 | 0.37% |
| 2025-04-28 | 5.72 | 5.67 | -0.09 | -1.56% | 5.64 | 5.77 | 194742 | 11061.30 | 0.54% |
| 2025-04-25 | 5.71 | 5.76 | 0.06 | 1.05% | 5.70 | 5.78 | 182902 | 10509.66 | 0.51% |
| 2025-04-24 | 5.71 | 5.70 | -0.01 | -0.18% | 5.67 | 5.75 | 144949 | 8274.25 | 0.40% |
| 2025-04-23 | 5.74 | 5.71 | 0.00 | 0.00% | 5.69 | 5.77 | 140455 | 8031.63 | 0.39% |
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。
