| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.40 | 13.21 | -0.21 | -1.56% | 13.11 | 13.40 | 64381 | 8533.14 | 2.01% |
| 2025-10-23 | 13.49 | 13.42 | -0.11 | -0.81% | 13.28 | 13.67 | 76108 | 10207.69 | 2.38% |
| 2025-10-22 | 12.95 | 13.53 | 0.63 | 4.88% | 12.91 | 13.80 | 143981 | 19371.85 | 4.50% |
| 2025-10-21 | 12.65 | 12.90 | 0.25 | 1.98% | 12.60 | 12.97 | 30431 | 3902.42 | 0.95% |
| 2025-10-20 | 12.59 | 12.65 | 0.14 | 1.12% | 12.53 | 12.68 | 20606 | 2596.29 | 0.64% |
| 2025-10-17 | 12.81 | 12.51 | -0.26 | -2.04% | 12.50 | 12.84 | 35405 | 4475.33 | 1.11% |
| 2025-10-16 | 13.04 | 12.77 | -0.27 | -2.07% | 12.76 | 13.08 | 37767 | 4869.14 | 1.18% |
| 2025-10-15 | 12.91 | 13.04 | 0.10 | 0.77% | 12.90 | 13.06 | 25038 | 3254.72 | 0.78% |
| 2025-10-14 | 13.19 | 12.94 | -0.25 | -1.90% | 12.89 | 13.27 | 45089 | 5886.87 | 1.41% |
| 2025-10-13 | 12.96 | 13.19 | -0.07 | -0.53% | 12.79 | 13.24 | 40789 | 5339.36 | 1.27% |
| 2025-10-10 | 13.20 | 13.26 | 0.01 | 0.08% | 13.15 | 13.33 | 33814 | 4478.43 | 1.06% |
| 2025-10-09 | 13.37 | 13.25 | -0.08 | -0.60% | 13.05 | 13.38 | 47754 | 6274.34 | 1.49% |
| 2025-09-30 | 13.24 | 13.33 | 0.10 | 0.76% | 13.23 | 13.34 | 26412 | 3511.60 | 0.83% |
| 2025-09-29 | 13.11 | 13.23 | 0.12 | 0.92% | 12.91 | 13.27 | 28535 | 3749.13 | 0.89% |
| 2025-09-26 | 12.91 | 13.11 | 0.17 | 1.31% | 12.88 | 13.22 | 34182 | 4471.77 | 1.07% |
| 2025-09-25 | 13.03 | 12.94 | -0.21 | -1.60% | 12.94 | 13.29 | 36040 | 4716.37 | 1.13% |
| 2025-09-24 | 12.89 | 13.15 | 0.17 | 1.31% | 12.88 | 13.15 | 28289 | 3703.19 | 0.88% |
| 2025-09-23 | 13.10 | 12.98 | -0.19 | -1.44% | 12.74 | 13.30 | 49358 | 6368.77 | 1.54% |
| 2025-09-22 | 13.29 | 13.17 | -0.13 | -0.98% | 13.05 | 13.39 | 31963 | 4199.57 | 1.00% |
| 2025-09-19 | 13.36 | 13.30 | -0.10 | -0.75% | 13.21 | 13.49 | 38677 | 5154.20 | 1.21% |
| 2025-09-18 | 13.54 | 13.40 | -0.11 | -0.81% | 13.29 | 13.75 | 64534 | 8727.45 | 2.02% |
| 2025-09-17 | 13.50 | 13.51 | 0.06 | 0.45% | 13.44 | 13.62 | 47094 | 6363.01 | 1.47% |
| 2025-09-16 | 13.52 | 13.55 | 0.03 | 0.22% | 13.36 | 13.56 | 52046 | 7004.81 | 1.63% |
| 2025-09-15 | 13.76 | 13.52 | -0.16 | -1.17% | 13.48 | 13.76 | 53012 | 7182.91 | 1.66% |
| 2025-09-12 | 14.05 | 13.68 | -0.25 | -1.79% | 13.67 | 14.05 | 59854 | 8229.71 | 1.87% |
| 2025-09-11 | 13.81 | 13.93 | 0.06 | 0.43% | 13.66 | 13.97 | 46657 | 6457.16 | 1.46% |
| 2025-09-10 | 13.97 | 13.87 | -0.12 | -0.86% | 13.79 | 14.04 | 39585 | 5494.51 | 1.24% |
| 2025-09-09 | 14.16 | 13.99 | -0.19 | -1.34% | 13.94 | 14.19 | 56947 | 8003.79 | 1.78% |
| 2025-09-08 | 13.90 | 14.18 | 0.40 | 2.90% | 13.82 | 14.21 | 76698 | 10813.27 | 2.40% |
| 2025-09-05 | 13.50 | 13.78 | 0.33 | 2.45% | 13.46 | 13.85 | 58808 | 8064.30 | 1.84% |
| 2025-09-04 | 13.42 | 13.45 | 0.02 | 0.15% | 13.28 | 13.58 | 62889 | 8464.86 | 1.97% |
| 2025-09-03 | 13.80 | 13.43 | -0.36 | -2.61% | 13.36 | 13.88 | 60793 | 8232.31 | 1.90% |
| 2025-09-02 | 14.04 | 13.79 | -0.26 | -1.85% | 13.56 | 14.05 | 84799 | 11653.67 | 2.65% |
| 2025-09-01 | 14.09 | 14.05 | 0.03 | 0.21% | 13.90 | 14.13 | 61350 | 8583.83 | 1.92% |
| 2025-08-29 | 14.21 | 14.02 | -0.20 | -1.41% | 13.98 | 14.35 | 77852 | 11004.62 | 2.43% |
| 2025-08-28 | 14.10 | 14.22 | 0.05 | 0.35% | 13.84 | 14.40 | 104288 | 14730.35 | 3.26% |
| 2025-08-27 | 14.47 | 14.17 | -0.33 | -2.28% | 14.17 | 14.50 | 150171 | 21506.49 | 4.69% |
| 2025-08-26 | 13.71 | 14.50 | 0.79 | 5.76% | 13.70 | 14.54 | 196588 | 27798.89 | 6.14% |
| 2025-08-25 | 13.86 | 13.71 | -0.17 | -1.22% | 13.57 | 13.87 | 94702 | 12970.12 | 2.96% |
| 2025-08-22 | 13.72 | 13.88 | 0.21 | 1.54% | 13.61 | 13.93 | 80643 | 11113.36 | 2.52% |
| 2025-08-21 | 13.90 | 13.67 | -0.21 | -1.51% | 13.62 | 13.92 | 77160 | 10597.86 | 2.41% |
| 2025-08-20 | 13.76 | 13.88 | 0.16 | 1.17% | 13.65 | 13.92 | 65554 | 9059.24 | 2.05% |
| 2025-08-19 | 13.69 | 13.72 | 0.10 | 0.73% | 13.54 | 13.90 | 89527 | 12292.06 | 2.80% |
| 2025-08-18 | 13.75 | 13.62 | -0.03 | -0.22% | 13.55 | 13.76 | 91152 | 12423.75 | 2.85% |
| 2025-08-15 | 13.20 | 13.65 | 0.46 | 3.49% | 13.20 | 13.78 | 109246 | 14767.90 | 3.41% |
| 2025-08-14 | 13.70 | 13.19 | -0.48 | -3.51% | 13.17 | 13.71 | 91531 | 12262.68 | 2.86% |
| 2025-08-13 | 13.68 | 13.67 | 0.01 | 0.07% | 13.50 | 13.70 | 56433 | 7665.15 | 1.76% |
| 2025-08-12 | 13.88 | 13.66 | -0.09 | -0.65% | 13.57 | 13.93 | 60596 | 8297.47 | 1.89% |
| 2025-08-11 | 13.40 | 13.75 | 0.30 | 2.23% | 13.37 | 13.84 | 90949 | 12401.07 | 2.84% |
| 2025-08-08 | 13.54 | 13.45 | -0.05 | -0.37% | 13.36 | 13.54 | 41037 | 5515.60 | 1.28% |
| 2025-08-07 | 13.51 | 13.50 | -0.01 | -0.07% | 13.40 | 13.61 | 69301 | 9354.03 | 2.17% |
| 2025-08-06 | 13.65 | 13.51 | -0.14 | -1.03% | 13.45 | 13.68 | 65944 | 8907.23 | 2.06% |
| 2025-08-05 | 13.36 | 13.65 | 0.35 | 2.63% | 13.31 | 13.66 | 82752 | 11187.46 | 2.59% |
| 2025-08-04 | 13.26 | 13.30 | -0.06 | -0.45% | 13.16 | 13.31 | 39691 | 5262.46 | 1.24% |
| 2025-08-01 | 13.19 | 13.36 | 0.16 | 1.21% | 13.17 | 13.41 | 48770 | 6493.36 | 1.52% |
| 2025-07-31 | 13.27 | 13.20 | -0.14 | -1.05% | 13.12 | 13.36 | 64119 | 8479.44 | 2.00% |
| 2025-07-30 | 13.38 | 13.34 | -0.06 | -0.45% | 13.26 | 13.60 | 68625 | 9211.08 | 2.14% |
| 2025-07-29 | 13.46 | 13.40 | -0.10 | -0.74% | 13.22 | 13.47 | 72448 | 9658.17 | 2.26% |
| 2025-07-28 | 13.45 | 13.50 | 0.14 | 1.05% | 13.31 | 13.68 | 93860 | 12681.40 | 2.93% |
| 2025-07-25 | 13.23 | 13.36 | 0.10 | 0.75% | 13.15 | 13.57 | 99436 | 13332.81 | 3.11% |
| 2025-07-24 | 13.19 | 13.26 | 0.07 | 0.53% | 13.04 | 13.26 | 104745 | 13762.27 | 3.27% |
| 2025-07-23 | 13.50 | 13.19 | -0.21 | -1.57% | 13.17 | 13.66 | 130902 | 17543.54 | 4.09% |
| 2025-07-22 | 13.24 | 13.40 | 0.18 | 1.36% | 13.24 | 13.78 | 150104 | 20216.58 | 4.69% |
| 2025-07-21 | 13.05 | 13.22 | 0.27 | 2.08% | 13.02 | 13.26 | 112715 | 14830.68 | 3.52% |
| 2025-07-18 | 12.89 | 12.95 | 0.05 | 0.39% | 12.85 | 12.95 | 58789 | 7587.34 | 1.84% |
| 2025-07-17 | 12.86 | 12.90 | 0.03 | 0.23% | 12.79 | 12.92 | 35804 | 4603.30 | 1.12% |
| 2025-07-16 | 12.81 | 12.87 | 0.06 | 0.47% | 12.75 | 12.95 | 50813 | 6530.82 | 1.59% |
| 2025-07-15 | 12.88 | 12.81 | -0.08 | -0.62% | 12.60 | 12.88 | 65014 | 8264.95 | 2.03% |
| 2025-07-14 | 12.79 | 12.89 | 0.06 | 0.47% | 12.78 | 12.94 | 48226 | 6206.84 | 1.51% |
| 2025-07-11 | 12.87 | 12.83 | -0.03 | -0.23% | 12.74 | 12.94 | 49870 | 6396.05 | 1.56% |
| 2025-07-10 | 12.74 | 12.86 | 0.12 | 0.94% | 12.66 | 12.92 | 70203 | 8997.54 | 2.19% |
| 2025-07-09 | 13.01 | 12.74 | -0.22 | -1.70% | 12.68 | 13.01 | 86367 | 11058.52 | 2.70% |
| 2025-07-08 | 12.90 | 12.96 | 0.07 | 0.54% | 12.80 | 13.05 | 82801 | 10694.83 | 2.59% |
| 2025-07-07 | 12.86 | 12.89 | -0.03 | -0.23% | 12.85 | 13.12 | 87660 | 11347.07 | 2.74% |
| 2025-07-04 | 13.40 | 12.92 | -0.52 | -3.87% | 12.91 | 13.43 | 149803 | 19593.87 | 4.68% |
| 2025-07-03 | 12.94 | 13.44 | 0.44 | 3.38% | 12.77 | 13.65 | 294909 | 39002.57 | 9.22% |
| 2025-07-02 | 13.31 | 13.00 | -0.15 | -1.14% | 12.89 | 13.49 | 343504 | 45119.85 | 10.73% |
| 2025-07-01 | 12.10 | 13.15 | 1.20 | 10.04% | 12.10 | 13.15 | 242840 | 31142.67 | 7.59% |
| 2025-06-30 | 12.05 | 11.95 | 0.01 | 0.08% | 11.88 | 12.07 | 30700 | 3662.45 | 0.96% |
| 2025-06-27 | 11.72 | 11.94 | 0.23 | 1.96% | 11.71 | 12.10 | 67159 | 7995.91 | 2.10% |
山东赫达(002810)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。
