| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.50 | 5.60 | 0.11 | 2.00% | 5.49 | 5.64 | 259848 | 14484.17 | 0.72% |
| 2026-03-24 | 5.42 | 5.49 | 0.12 | 2.23% | 5.36 | 5.50 | 269488 | 14673.43 | 0.75% |
| 2026-03-23 | 5.60 | 5.37 | -0.31 | -5.46% | 5.33 | 5.61 | 389430 | 21292.70 | 1.08% |
| 2026-03-20 | 5.79 | 5.68 | -0.10 | -1.73% | 5.68 | 5.81 | 244148 | 14006.97 | 0.68% |
| 2026-03-19 | 5.80 | 5.78 | -0.06 | -1.03% | 5.74 | 5.82 | 215028 | 12438.83 | 0.60% |
| 2026-03-18 | 5.86 | 5.84 | -0.03 | -0.51% | 5.81 | 5.87 | 195466 | 11403.27 | 0.54% |
| 2026-03-17 | 5.86 | 5.87 | 0.02 | 0.34% | 5.85 | 5.96 | 301322 | 17794.27 | 0.84% |
| 2026-03-16 | 5.84 | 5.85 | 0.00 | 0.00% | 5.81 | 5.88 | 198752 | 11621.46 | 0.55% |
| 2026-03-13 | 5.86 | 5.85 | -0.02 | -0.34% | 5.82 | 5.91 | 218158 | 12794.97 | 0.61% |
| 2026-03-12 | 5.84 | 5.87 | 0.02 | 0.34% | 5.83 | 5.91 | 256023 | 15036.34 | 0.71% |
| 2026-03-11 | 5.85 | 5.85 | 0.01 | 0.17% | 5.80 | 5.89 | 218589 | 12771.89 | 0.61% |
| 2026-03-10 | 5.82 | 5.84 | 0.05 | 0.86% | 5.80 | 5.86 | 173793 | 10131.21 | 0.48% |
| 2026-03-09 | 5.78 | 5.79 | -0.04 | -0.69% | 5.73 | 5.81 | 258908 | 14931.69 | 0.72% |
| 2026-03-06 | 5.74 | 5.83 | 0.07 | 1.22% | 5.72 | 5.85 | 286218 | 16613.44 | 0.80% |
| 2026-03-05 | 5.80 | 5.76 | 0.01 | 0.17% | 5.72 | 5.82 | 289384 | 16669.59 | 0.81% |
| 2026-03-04 | 5.90 | 5.75 | -0.18 | -3.04% | 5.73 | 5.91 | 440494 | 25590.19 | 1.23% |
| 2026-03-03 | 5.98 | 5.93 | -0.06 | -1.00% | 5.91 | 6.06 | 406529 | 24354.14 | 1.13% |
| 2026-03-02 | 5.96 | 5.99 | -0.03 | -0.50% | 5.95 | 6.03 | 310880 | 18625.73 | 0.87% |
| 2026-02-27 | 5.99 | 6.02 | 0.03 | 0.50% | 5.97 | 6.03 | 177419 | 10650.68 | 0.49% |
| 2026-02-26 | 6.05 | 5.99 | -0.05 | -0.83% | 5.97 | 6.05 | 242820 | 14565.16 | 0.68% |
| 2026-02-25 | 5.99 | 6.04 | 0.06 | 1.00% | 5.98 | 6.09 | 312092 | 18898.08 | 0.87% |
| 2026-02-24 | 5.99 | 5.98 | 0.02 | 0.34% | 5.97 | 6.02 | 179048 | 10727.14 | 0.50% |
| 2026-02-13 | 6.03 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 224565 | 13476.04 | 0.63% |
| 2026-02-12 | 6.08 | 6.03 | -0.05 | -0.82% | 6.02 | 6.08 | 171763 | 10373.15 | 0.48% |
| 2026-02-11 | 6.07 | 6.08 | 0.02 | 0.33% | 6.05 | 6.10 | 137102 | 8328.93 | 0.38% |
| 2026-02-10 | 6.09 | 6.06 | -0.03 | -0.49% | 6.05 | 6.09 | 174920 | 10630.40 | 0.49% |
| 2026-02-09 | 6.05 | 6.09 | 0.08 | 1.33% | 6.04 | 6.10 | 233937 | 14218.70 | 0.65% |
| 2026-02-06 | 6.01 | 6.01 | -0.03 | -0.50% | 6.00 | 6.07 | 236448 | 14272.97 | 0.66% |
| 2026-02-05 | 6.01 | 6.04 | 0.02 | 0.33% | 5.98 | 6.08 | 308326 | 18586.83 | 0.86% |
| 2026-02-04 | 5.95 | 6.02 | 0.06 | 1.01% | 5.93 | 6.04 | 310877 | 18600.34 | 0.87% |
| 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% |
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。
