| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 5.72 | 5.71 | -0.01 | -0.17% | 5.65 | 5.75 | 200747 | 11439.37 | 0.56% |
| 2025-04-21 | 5.67 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 125768 | 7195.03 | 0.35% |
| 2025-04-18 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.73 | 152966 | 8684.29 | 0.43% |
| 2025-04-17 | 5.61 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 140741 | 7959.68 | 0.39% |
| 2025-04-16 | 5.65 | 5.63 | -0.03 | -0.53% | 5.54 | 5.66 | 155876 | 8737.72 | 0.43% |
| 2025-04-15 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.68 | 128610 | 7262.81 | 0.36% |
| 2025-04-14 | 5.66 | 5.67 | 0.04 | 0.71% | 5.62 | 5.70 | 200474 | 11354.11 | 0.56% |
| 2025-04-11 | 5.64 | 5.63 | -0.02 | -0.35% | 5.58 | 5.68 | 206222 | 11595.41 | 0.57% |
| 2025-04-10 | 5.64 | 5.65 | 0.07 | 1.25% | 5.62 | 5.74 | 295006 | 16758.65 | 0.82% |
| 2025-04-09 | 5.42 | 5.58 | 0.11 | 2.01% | 5.29 | 5.62 | 398054 | 21848.04 | 1.11% |
| 2025-04-08 | 5.50 | 5.47 | 0.01 | 0.18% | 5.41 | 5.54 | 374095 | 20425.67 | 1.04% |
| 2025-04-07 | 5.86 | 5.46 | -0.61 | -10.05% | 5.46 | 5.87 | 502027 | 28045.67 | 1.40% |
| 2025-04-03 | 6.00 | 6.07 | 0.03 | 0.50% | 6.00 | 6.12 | 201115 | 12206.59 | 0.56% |
| 2025-04-02 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.05 | 150151 | 9048.21 | 0.42% |
| 2025-04-01 | 5.94 | 6.01 | 0.09 | 1.52% | 5.94 | 6.09 | 260734 | 15703.64 | 0.73% |
| 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% |
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。
