| 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 | 7.05 | 7.03 | -0.02 | -0.28% | 6.99 | 7.15 | 48701 | 3442.55 | 1.68% |
| 2025-05-22 | 7.15 | 7.05 | -0.10 | -1.40% | 6.98 | 7.22 | 54214 | 3835.05 | 1.87% |
| 2025-05-21 | 7.25 | 7.19 | -0.02 | -0.28% | 7.13 | 7.26 | 47058 | 3381.94 | 1.62% |
| 2025-05-20 | 7.13 | 7.21 | 0.08 | 1.12% | 7.07 | 7.24 | 42850 | 3078.04 | 1.48% |
| 2025-05-19 | 7.09 | 7.13 | 0.08 | 1.13% | 7.00 | 7.14 | 38497 | 2727.46 | 1.33% |
| 2025-05-16 | 7.00 | 7.05 | 0.08 | 1.15% | 6.94 | 7.06 | 39056 | 2744.77 | 1.35% |
| 2025-05-15 | 6.96 | 6.97 | 0.04 | 0.58% | 6.89 | 7.04 | 30189 | 2103.46 | 1.04% |
| 2025-05-14 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.99 | 42363 | 2947.87 | 1.46% |
| 2025-05-13 | 7.01 | 6.97 | 0.00 | 0.00% | 6.93 | 7.03 | 44221 | 3085.11 | 1.52% |
| 2025-05-12 | 7.01 | 6.97 | 0.00 | 0.00% | 6.92 | 7.02 | 41414 | 2882.39 | 1.43% |
| 2025-05-09 | 7.00 | 6.97 | -0.02 | -0.29% | 6.94 | 7.04 | 38391 | 2678.04 | 1.32% |
| 2025-05-08 | 6.95 | 6.99 | 0.05 | 0.72% | 6.88 | 7.02 | 41928 | 2926.16 | 1.45% |
| 2025-05-07 | 6.95 | 6.94 | 0.03 | 0.43% | 6.89 | 7.01 | 59649 | 4150.46 | 2.06% |
| 2025-05-06 | 6.86 | 6.91 | 0.09 | 1.32% | 6.82 | 6.96 | 60666 | 4191.27 | 2.09% |
| 2025-04-30 | 6.79 | 6.82 | 0.05 | 0.74% | 6.77 | 6.89 | 53223 | 3636.10 | 1.84% |
| 2025-04-29 | 6.66 | 6.77 | 0.10 | 1.50% | 6.66 | 6.78 | 50174 | 3386.20 | 1.73% |
| 2025-04-28 | 6.65 | 6.67 | 0.09 | 1.37% | 6.59 | 6.75 | 67543 | 4497.55 | 2.33% |
| 2025-04-25 | 6.66 | 6.58 | -0.05 | -0.75% | 6.56 | 6.66 | 31896 | 2107.53 | 1.10% |
| 2025-04-24 | 6.67 | 6.63 | -0.02 | -0.30% | 6.55 | 6.73 | 33432 | 2220.59 | 1.15% |
| 2025-04-23 | 6.68 | 6.65 | 0.01 | 0.15% | 6.63 | 6.71 | 37419 | 2493.40 | 1.29% |
| 2025-04-22 | 6.51 | 6.64 | 0.13 | 2.00% | 6.48 | 6.64 | 41826 | 2752.18 | 1.44% |
| 2025-04-21 | 6.37 | 6.51 | 0.12 | 1.88% | 6.33 | 6.53 | 37367 | 2416.47 | 1.29% |
| 2025-04-18 | 6.41 | 6.39 | 0.02 | 0.31% | 6.31 | 6.43 | 31771 | 2022.36 | 1.10% |
| 2025-04-17 | 6.26 | 6.37 | 0.11 | 1.76% | 6.23 | 6.44 | 36080 | 2298.18 | 1.24% |
| 2025-04-16 | 6.36 | 6.26 | -0.12 | -1.88% | 6.15 | 6.39 | 39246 | 2455.77 | 1.35% |
| 2025-04-15 | 6.36 | 6.38 | 0.08 | 1.27% | 6.29 | 6.43 | 38974 | 2477.09 | 1.34% |
| 2025-04-14 | 6.16 | 6.30 | 0.17 | 2.77% | 6.16 | 6.33 | 42595 | 2670.29 | 1.47% |
| 2025-04-11 | 6.14 | 6.13 | -0.01 | -0.16% | 6.05 | 6.23 | 43677 | 2691.01 | 1.51% |
| 2025-04-10 | 6.04 | 6.14 | 0.15 | 2.50% | 6.03 | 6.20 | 58689 | 3604.92 | 2.02% |
| 2025-04-09 | 5.84 | 5.99 | 0.09 | 1.53% | 5.40 | 6.05 | 74899 | 4302.60 | 2.58% |
| 2025-04-08 | 6.03 | 5.90 | -0.26 | -4.22% | 5.80 | 6.22 | 84930 | 5064.79 | 2.93% |
| 2025-04-07 | 6.53 | 6.16 | -0.68 | -9.94% | 6.16 | 6.55 | 63414 | 3967.10 | 2.19% |
| 2025-04-03 | 6.74 | 6.84 | 0.04 | 0.59% | 6.71 | 6.86 | 57089 | 3887.14 | 1.97% |
| 2025-04-02 | 6.70 | 6.80 | 0.05 | 0.74% | 6.70 | 6.84 | 44020 | 2992.36 | 1.52% |
| 2025-04-01 | 6.50 | 6.75 | 0.24 | 3.69% | 6.50 | 6.81 | 71435 | 4808.69 | 2.46% |
| 2025-03-31 | 6.62 | 6.51 | -0.15 | -2.25% | 6.42 | 6.62 | 53699 | 3492.93 | 1.85% |
| 2025-03-28 | 6.76 | 6.66 | -0.10 | -1.48% | 6.62 | 6.86 | 49042 | 3300.66 | 1.69% |
| 2025-03-27 | 6.77 | 6.76 | 0.04 | 0.60% | 6.65 | 6.82 | 49777 | 3353.25 | 1.72% |
| 2025-03-26 | 6.58 | 6.72 | 0.14 | 2.13% | 6.53 | 6.78 | 54252 | 3634.24 | 1.87% |
| 2025-03-25 | 6.50 | 6.58 | 0.04 | 0.61% | 6.42 | 6.60 | 63680 | 4147.33 | 2.20% |
| 2025-03-24 | 6.73 | 6.54 | -0.22 | -3.25% | 6.45 | 6.81 | 66681 | 4394.45 | 2.30% |
| 2025-03-21 | 6.77 | 6.76 | -0.04 | -0.59% | 6.68 | 6.91 | 53397 | 3613.05 | 1.84% |
| 2025-03-20 | 6.78 | 6.80 | 0.07 | 1.04% | 6.72 | 6.84 | 48239 | 3273.29 | 1.66% |
| 2025-03-19 | 6.77 | 6.73 | -0.05 | -0.74% | 6.71 | 6.82 | 46611 | 3150.23 | 1.61% |
| 2025-03-18 | 6.80 | 6.78 | 0.02 | 0.30% | 6.73 | 6.86 | 39574 | 2684.01 | 1.36% |
| 2025-03-17 | 6.72 | 6.76 | 0.08 | 1.20% | 6.61 | 6.79 | 60625 | 4078.73 | 2.09% |
| 2025-03-14 | 6.54 | 6.68 | 0.15 | 2.30% | 6.49 | 6.70 | 69569 | 4602.85 | 2.40% |
| 2025-03-13 | 6.55 | 6.53 | -0.05 | -0.76% | 6.44 | 6.59 | 40276 | 2617.06 | 1.39% |
| 2025-03-12 | 6.60 | 6.58 | -0.02 | -0.30% | 6.54 | 6.63 | 33596 | 2210.40 | 1.16% |
| 2025-03-11 | 6.54 | 6.60 | 0.05 | 0.76% | 6.48 | 6.60 | 39009 | 2556.52 | 1.34% |
| 2025-03-10 | 6.51 | 6.55 | 0.05 | 0.77% | 6.51 | 6.62 | 38066 | 2496.89 | 1.31% |
| 2025-03-07 | 6.52 | 6.50 | -0.06 | -0.91% | 6.47 | 6.60 | 35435 | 2314.13 | 1.22% |
| 2025-03-06 | 6.51 | 6.56 | 0.11 | 1.71% | 6.45 | 6.58 | 44163 | 2886.04 | 1.52% |
| 2025-03-05 | 6.51 | 6.45 | -0.07 | -1.07% | 6.36 | 6.52 | 39756 | 2552.09 | 1.37% |
| 2025-03-04 | 6.44 | 6.52 | 0.10 | 1.56% | 6.37 | 6.53 | 38163 | 2471.68 | 1.32% |
| 2025-03-03 | 6.34 | 6.42 | 0.07 | 1.10% | 6.34 | 6.49 | 42102 | 2712.38 | 1.45% |
| 2025-02-28 | 6.46 | 6.35 | -0.14 | -2.16% | 6.31 | 6.50 | 44951 | 2874.97 | 1.55% |
| 2025-02-27 | 6.54 | 6.49 | -0.04 | -0.61% | 6.39 | 6.57 | 53844 | 3489.47 | 1.86% |
| 2025-02-26 | 6.51 | 6.53 | 0.03 | 0.46% | 6.48 | 6.57 | 41155 | 2684.27 | 1.42% |
| 2025-02-25 | 6.57 | 6.50 | -0.07 | -1.07% | 6.47 | 6.58 | 39856 | 2602.17 | 1.37% |
| 2025-02-24 | 6.52 | 6.57 | 0.05 | 0.77% | 6.46 | 6.62 | 41149 | 2695.62 | 1.42% |
| 2025-02-21 | 6.60 | 6.52 | -0.07 | -1.06% | 6.47 | 6.60 | 44798 | 2923.74 | 1.54% |
| 2025-02-20 | 6.48 | 6.59 | 0.12 | 1.85% | 6.46 | 6.62 | 52049 | 3419.61 | 1.79% |
| 2025-02-19 | 6.48 | 6.47 | 0.02 | 0.31% | 6.40 | 6.52 | 44740 | 2891.96 | 1.54% |
| 2025-02-18 | 6.60 | 6.45 | -0.16 | -2.42% | 6.43 | 6.67 | 53047 | 3473.18 | 1.83% |
| 2025-02-17 | 6.54 | 6.61 | 0.13 | 2.01% | 6.52 | 6.63 | 63726 | 4198.31 | 2.20% |
| 2025-02-14 | 6.50 | 6.48 | 0.00 | 0.00% | 6.44 | 6.55 | 39457 | 2568.29 | 1.36% |
| 2025-02-13 | 6.62 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 46458 | 3034.33 | 1.60% |
| 2025-02-12 | 6.55 | 6.59 | 0.02 | 0.30% | 6.51 | 6.61 | 42277 | 2775.02 | 1.46% |
| 2025-02-11 | 6.65 | 6.57 | -0.06 | -0.90% | 6.50 | 6.65 | 43155 | 2826.04 | 1.49% |
| 2025-02-10 | 6.53 | 6.63 | 0.13 | 2.00% | 6.50 | 6.64 | 58368 | 3835.31 | 2.01% |
| 2025-02-07 | 6.41 | 6.50 | 0.08 | 1.25% | 6.41 | 6.56 | 67113 | 4362.40 | 2.31% |
| 2025-02-06 | 6.39 | 6.42 | 0.04 | 0.63% | 6.26 | 6.42 | 48102 | 3052.64 | 1.66% |
| 2025-02-05 | 6.38 | 6.38 | 0.05 | 0.79% | 6.32 | 6.44 | 30549 | 1946.48 | 1.05% |
| 2025-01-27 | 6.26 | 6.33 | 0.05 | 0.80% | 6.26 | 6.44 | 50445 | 3216.56 | 1.74% |
| 2025-01-24 | 6.31 | 6.28 | -0.03 | -0.48% | 6.22 | 6.33 | 50869 | 3184.92 | 1.75% |
| 2025-01-23 | 6.38 | 6.31 | -0.05 | -0.79% | 6.31 | 6.46 | 49677 | 3177.79 | 1.71% |
| 2025-01-22 | 6.56 | 6.36 | -0.22 | -3.34% | 6.33 | 6.57 | 68786 | 4435.54 | 2.37% |
| 2025-01-21 | 6.54 | 6.58 | 0.08 | 1.23% | 6.45 | 6.62 | 80145 | 5250.35 | 2.76% |
| 2025-01-20 | 6.40 | 6.50 | 0.13 | 2.04% | 6.30 | 6.66 | 101588 | 6605.44 | 3.50% |
黄山胶囊(002817)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。
