| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.92 | 12.21 | 0.30 | 2.52% | 11.92 | 12.46 | 74802 | 9164.40 | 2.34% |
| 2025-05-22 | 12.17 | 11.91 | -0.30 | -2.46% | 11.91 | 12.24 | 30962 | 3730.23 | 0.97% |
| 2025-05-21 | 12.11 | 12.21 | 0.07 | 0.58% | 12.06 | 12.37 | 40997 | 5007.06 | 1.28% |
| 2025-05-20 | 11.98 | 12.14 | 0.16 | 1.34% | 11.94 | 12.25 | 39528 | 4781.80 | 1.24% |
| 2025-05-19 | 12.02 | 11.98 | -0.06 | -0.50% | 11.88 | 12.08 | 34398 | 4112.09 | 1.07% |
| 2025-05-16 | 11.92 | 12.04 | 0.08 | 0.67% | 11.76 | 12.15 | 60898 | 7249.35 | 1.90% |
| 2025-05-15 | 11.81 | 11.96 | 0.10 | 0.84% | 11.74 | 12.39 | 75895 | 9181.58 | 2.37% |
| 2025-05-14 | 11.90 | 11.86 | -0.04 | -0.34% | 11.76 | 11.93 | 26170 | 3095.72 | 0.82% |
| 2025-05-13 | 11.95 | 11.90 | 0.09 | 0.76% | 11.80 | 11.99 | 47310 | 5630.52 | 1.48% |
| 2025-05-12 | 11.51 | 11.81 | 0.39 | 3.42% | 11.47 | 12.01 | 65093 | 7631.37 | 2.03% |
| 2025-05-09 | 11.55 | 11.42 | -0.17 | -1.47% | 11.40 | 11.60 | 29121 | 3344.26 | 0.91% |
| 2025-05-08 | 11.67 | 11.59 | 0.12 | 1.05% | 11.50 | 11.77 | 39582 | 4592.19 | 1.24% |
| 2025-05-07 | 11.52 | 11.47 | 0.02 | 0.17% | 11.36 | 11.60 | 32074 | 3679.43 | 1.00% |
| 2025-05-06 | 11.42 | 11.45 | 0.21 | 1.87% | 11.29 | 11.47 | 36809 | 4195.19 | 1.15% |
| 2025-04-30 | 11.16 | 11.24 | 0.11 | 0.99% | 11.08 | 11.50 | 48650 | 5476.44 | 1.52% |
| 2025-04-29 | 11.01 | 11.13 | 0.06 | 0.54% | 10.93 | 11.21 | 38931 | 4331.45 | 1.22% |
| 2025-04-28 | 11.27 | 11.07 | -0.47 | -4.07% | 10.85 | 11.28 | 82210 | 9035.95 | 2.57% |
| 2025-04-25 | 11.58 | 11.54 | -0.04 | -0.35% | 11.52 | 11.68 | 18756 | 2171.75 | 0.59% |
| 2025-04-24 | 11.62 | 11.58 | -0.04 | -0.34% | 11.46 | 11.66 | 26349 | 3051.25 | 0.82% |
| 2025-04-23 | 11.53 | 11.62 | 0.11 | 0.96% | 11.50 | 11.68 | 24919 | 2888.35 | 0.78% |
| 2025-04-22 | 11.45 | 11.51 | 0.02 | 0.17% | 11.42 | 11.54 | 16564 | 1902.46 | 0.52% |
| 2025-04-21 | 11.44 | 11.49 | 0.12 | 1.06% | 11.38 | 11.54 | 16537 | 1898.72 | 0.52% |
| 2025-04-18 | 11.44 | 11.37 | -0.06 | -0.52% | 11.30 | 11.49 | 17361 | 1975.43 | 0.54% |
| 2025-04-17 | 11.20 | 11.43 | 0.16 | 1.42% | 11.16 | 11.57 | 35981 | 4120.68 | 1.12% |
| 2025-04-16 | 11.35 | 11.27 | -0.02 | -0.18% | 11.09 | 11.41 | 28461 | 3207.36 | 0.89% |
| 2025-04-15 | 11.24 | 11.29 | 0.06 | 0.53% | 11.17 | 11.37 | 23957 | 2699.04 | 0.75% |
| 2025-04-14 | 11.29 | 11.23 | 0.03 | 0.27% | 11.16 | 11.37 | 27147 | 3057.43 | 0.85% |
| 2025-04-11 | 11.04 | 11.20 | 0.08 | 0.72% | 11.02 | 11.27 | 30947 | 3461.80 | 0.97% |
| 2025-04-10 | 11.06 | 11.12 | 0.19 | 1.74% | 11.00 | 11.24 | 51821 | 5774.70 | 1.62% |
| 2025-04-09 | 10.59 | 10.93 | 0.13 | 1.20% | 10.00 | 10.95 | 64379 | 6762.75 | 2.01% |
| 2025-04-08 | 11.05 | 10.80 | -0.41 | -3.66% | 10.70 | 11.28 | 70924 | 7733.75 | 2.22% |
| 2025-04-07 | 11.71 | 11.21 | -1.24 | -9.96% | 11.21 | 11.97 | 55525 | 6316.08 | 1.74% |
| 2025-04-03 | 12.62 | 12.45 | -0.25 | -1.97% | 12.32 | 12.71 | 38969 | 4864.60 | 1.22% |
| 2025-04-02 | 12.60 | 12.70 | 0.06 | 0.47% | 12.60 | 12.79 | 26200 | 3331.60 | 0.82% |
| 2025-04-01 | 12.36 | 12.64 | 0.34 | 2.76% | 12.33 | 12.65 | 35297 | 4437.05 | 1.10% |
| 2025-03-31 | 12.56 | 12.30 | -0.32 | -2.54% | 12.20 | 12.60 | 37882 | 4683.50 | 1.18% |
| 2025-03-28 | 13.04 | 12.62 | -0.45 | -3.44% | 12.60 | 13.04 | 46150 | 5897.78 | 1.44% |
| 2025-03-27 | 12.80 | 13.07 | 0.18 | 1.40% | 12.73 | 13.14 | 40829 | 5308.22 | 1.28% |
| 2025-03-26 | 12.66 | 12.89 | 0.20 | 1.58% | 12.62 | 12.94 | 30898 | 3968.15 | 0.97% |
| 2025-03-25 | 12.55 | 12.69 | 0.04 | 0.32% | 12.41 | 12.74 | 41831 | 5268.57 | 1.31% |
| 2025-03-24 | 12.87 | 12.65 | -0.21 | -1.63% | 12.33 | 12.94 | 59134 | 7443.34 | 1.85% |
| 2025-03-21 | 13.00 | 12.86 | -0.20 | -1.53% | 12.84 | 13.13 | 33366 | 4326.43 | 1.04% |
| 2025-03-20 | 13.20 | 13.06 | -0.18 | -1.36% | 13.04 | 13.25 | 42205 | 5546.46 | 1.32% |
| 2025-03-19 | 13.23 | 13.24 | -0.06 | -0.45% | 13.21 | 13.38 | 32203 | 4274.64 | 1.01% |
| 2025-03-18 | 13.34 | 13.30 | -0.04 | -0.30% | 13.23 | 13.39 | 37612 | 4999.39 | 1.18% |
| 2025-03-17 | 13.31 | 13.34 | 0.10 | 0.76% | 13.17 | 13.38 | 44985 | 5972.54 | 1.41% |
| 2025-03-14 | 13.05 | 13.24 | 0.19 | 1.46% | 12.98 | 13.24 | 47185 | 6204.79 | 1.47% |
| 2025-03-13 | 13.07 | 13.05 | -0.04 | -0.31% | 12.98 | 13.17 | 40377 | 5273.46 | 1.26% |
| 2025-03-12 | 13.11 | 13.09 | -0.01 | -0.08% | 13.04 | 13.14 | 31553 | 4133.94 | 0.99% |
| 2025-03-11 | 13.05 | 13.10 | -0.03 | -0.23% | 12.95 | 13.10 | 38875 | 5059.45 | 1.21% |
| 2025-03-10 | 13.07 | 13.13 | 0.04 | 0.31% | 12.96 | 13.23 | 53017 | 6943.70 | 1.66% |
| 2025-03-07 | 12.83 | 13.09 | 0.32 | 2.51% | 12.75 | 13.30 | 105820 | 13823.12 | 3.31% |
| 2025-03-06 | 12.77 | 12.77 | 0.02 | 0.16% | 12.68 | 12.81 | 35606 | 4541.43 | 1.11% |
| 2025-03-05 | 12.72 | 12.75 | 0.00 | 0.00% | 12.54 | 12.78 | 30031 | 3798.26 | 0.94% |
| 2025-03-04 | 12.80 | 12.75 | 0.02 | 0.16% | 12.65 | 12.83 | 25019 | 3181.79 | 0.78% |
| 2025-03-03 | 12.63 | 12.73 | 0.20 | 1.60% | 12.59 | 12.82 | 46452 | 5920.33 | 1.45% |
| 2025-02-28 | 12.82 | 12.53 | -0.29 | -2.26% | 12.52 | 12.95 | 48662 | 6193.14 | 1.52% |
| 2025-02-27 | 12.89 | 12.82 | 0.02 | 0.16% | 12.61 | 12.93 | 41232 | 5270.60 | 1.29% |
| 2025-02-26 | 12.64 | 12.80 | 0.19 | 1.51% | 12.64 | 12.82 | 35310 | 4506.10 | 1.10% |
| 2025-02-25 | 12.65 | 12.61 | -0.10 | -0.79% | 12.51 | 12.86 | 36039 | 4569.53 | 1.13% |
| 2025-02-24 | 12.61 | 12.71 | 0.08 | 0.63% | 12.55 | 12.73 | 36041 | 4557.81 | 1.13% |
| 2025-02-21 | 12.73 | 12.63 | -0.09 | -0.71% | 12.57 | 12.74 | 43428 | 5482.41 | 1.36% |
| 2025-02-20 | 12.48 | 12.72 | 0.26 | 2.09% | 12.44 | 12.79 | 53474 | 6765.17 | 1.67% |
| 2025-02-19 | 12.32 | 12.46 | 0.20 | 1.63% | 12.21 | 12.46 | 27219 | 3368.00 | 0.85% |
| 2025-02-18 | 12.55 | 12.26 | -0.29 | -2.31% | 12.24 | 12.56 | 35129 | 4362.45 | 1.10% |
| 2025-02-17 | 12.44 | 12.55 | 0.12 | 0.97% | 12.38 | 12.55 | 31334 | 3906.24 | 0.98% |
| 2025-02-14 | 12.42 | 12.43 | 0.01 | 0.08% | 12.37 | 12.58 | 28390 | 3536.45 | 0.89% |
| 2025-02-13 | 12.46 | 12.42 | -0.09 | -0.72% | 12.41 | 12.60 | 29548 | 3696.10 | 0.92% |
| 2025-02-12 | 12.46 | 12.51 | 0.04 | 0.32% | 12.33 | 12.52 | 34353 | 4271.75 | 1.07% |
| 2025-02-11 | 12.54 | 12.47 | -0.08 | -0.64% | 12.37 | 12.54 | 35691 | 4439.22 | 1.12% |
| 2025-02-10 | 12.45 | 12.55 | 0.09 | 0.72% | 12.40 | 12.55 | 31654 | 3952.36 | 0.99% |
| 2025-02-07 | 12.32 | 12.46 | 0.09 | 0.73% | 12.27 | 12.56 | 48378 | 6024.44 | 1.51% |
| 2025-02-06 | 12.23 | 12.37 | 0.20 | 1.64% | 12.10 | 12.37 | 34292 | 4210.48 | 1.07% |
| 2025-02-05 | 12.28 | 12.17 | -0.11 | -0.90% | 12.09 | 12.39 | 28902 | 3528.60 | 0.90% |
| 2025-01-27 | 12.43 | 12.28 | -0.06 | -0.49% | 12.28 | 12.53 | 24156 | 2994.59 | 0.75% |
| 2025-01-24 | 12.26 | 12.34 | 0.06 | 0.49% | 12.22 | 12.37 | 21428 | 2634.93 | 0.67% |
| 2025-01-23 | 12.25 | 12.28 | 0.10 | 0.82% | 12.25 | 12.47 | 32608 | 4033.62 | 1.02% |
| 2025-01-22 | 12.23 | 12.18 | -0.12 | -0.98% | 12.13 | 12.32 | 20030 | 2448.24 | 0.63% |
| 2025-01-21 | 12.39 | 12.30 | -0.08 | -0.65% | 12.22 | 12.45 | 22309 | 2740.90 | 0.70% |
| 2025-01-20 | 12.30 | 12.38 | 0.14 | 1.14% | 12.21 | 12.40 | 27695 | 3416.23 | 0.87% |
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。
