| 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 | 8.02 | 8.08 | 0.06 | 0.75% | 7.99 | 8.12 | 49431 | 3982.26 | 1.70% |
| 2025-10-23 | 8.01 | 8.02 | 0.02 | 0.25% | 7.90 | 8.03 | 46145 | 3672.86 | 1.59% |
| 2025-10-22 | 7.98 | 8.00 | 0.03 | 0.38% | 7.91 | 8.05 | 70818 | 5663.45 | 2.44% |
| 2025-10-21 | 7.76 | 7.97 | 0.25 | 3.24% | 7.69 | 7.98 | 70278 | 5515.55 | 2.42% |
| 2025-10-20 | 7.68 | 7.72 | 0.05 | 0.65% | 7.60 | 7.75 | 50092 | 3845.82 | 1.73% |
| 2025-10-17 | 7.62 | 7.67 | 0.02 | 0.26% | 7.62 | 7.78 | 60728 | 4673.38 | 2.09% |
| 2025-10-16 | 7.69 | 7.65 | 0.00 | 0.00% | 7.61 | 7.72 | 44769 | 3432.13 | 1.54% |
| 2025-10-15 | 7.61 | 7.65 | 0.06 | 0.79% | 7.55 | 7.71 | 47897 | 3664.28 | 1.65% |
| 2025-10-14 | 7.60 | 7.59 | 0.05 | 0.66% | 7.52 | 7.62 | 44045 | 3337.00 | 1.52% |
| 2025-10-13 | 7.40 | 7.54 | -0.01 | -0.13% | 7.18 | 7.60 | 67816 | 5074.26 | 2.34% |
| 2025-10-10 | 7.47 | 7.55 | 0.08 | 1.07% | 7.42 | 7.63 | 52284 | 3954.57 | 1.80% |
| 2025-10-09 | 7.58 | 7.47 | -0.11 | -1.45% | 7.44 | 7.61 | 44690 | 3350.03 | 1.54% |
| 2025-09-30 | 7.64 | 7.58 | -0.05 | -0.66% | 7.55 | 7.66 | 37734 | 2861.72 | 1.30% |
| 2025-09-29 | 7.48 | 7.63 | 0.16 | 2.14% | 7.33 | 7.65 | 52952 | 3997.71 | 1.83% |
| 2025-09-26 | 7.41 | 7.47 | 0.04 | 0.54% | 7.34 | 7.54 | 39009 | 2910.34 | 1.34% |
| 2025-09-25 | 7.52 | 7.43 | -0.10 | -1.33% | 7.41 | 7.63 | 46288 | 3476.52 | 1.60% |
| 2025-09-24 | 7.34 | 7.53 | 0.21 | 2.87% | 7.21 | 7.57 | 59002 | 4406.25 | 2.03% |
| 2025-09-23 | 7.49 | 7.32 | -0.15 | -2.01% | 7.00 | 7.50 | 76964 | 5535.79 | 2.65% |
| 2025-09-22 | 7.63 | 7.47 | -0.09 | -1.19% | 7.41 | 7.63 | 45452 | 3400.68 | 1.57% |
| 2025-09-19 | 7.64 | 7.56 | -0.08 | -1.05% | 7.44 | 7.66 | 47691 | 3595.10 | 1.64% |
| 2025-09-18 | 7.83 | 7.64 | -0.19 | -2.43% | 7.57 | 7.84 | 64849 | 4998.96 | 2.24% |
| 2025-09-17 | 7.80 | 7.83 | 0.05 | 0.64% | 7.75 | 7.85 | 54756 | 4270.27 | 1.89% |
| 2025-09-16 | 7.73 | 7.78 | 0.08 | 1.04% | 7.60 | 7.78 | 43012 | 3314.16 | 1.48% |
| 2025-09-15 | 7.84 | 7.70 | -0.10 | -1.28% | 7.65 | 7.84 | 47262 | 3643.53 | 1.63% |
| 2025-09-12 | 7.85 | 7.80 | -0.01 | -0.13% | 7.76 | 7.85 | 47680 | 3719.04 | 1.64% |
| 2025-09-11 | 7.75 | 7.81 | 0.06 | 0.77% | 7.64 | 7.83 | 71696 | 5559.18 | 2.47% |
| 2025-09-10 | 7.68 | 7.75 | 0.12 | 1.57% | 7.60 | 7.84 | 72447 | 5585.71 | 2.50% |
| 2025-09-09 | 7.71 | 7.63 | -0.07 | -0.91% | 7.58 | 7.72 | 48792 | 3733.49 | 1.68% |
| 2025-09-08 | 7.55 | 7.70 | 0.14 | 1.85% | 7.55 | 7.71 | 68487 | 5236.17 | 2.36% |
| 2025-09-05 | 7.56 | 7.56 | 0.01 | 0.13% | 7.35 | 7.65 | 65073 | 4882.50 | 2.24% |
| 2025-09-04 | 7.42 | 7.55 | 0.17 | 2.30% | 7.35 | 7.66 | 74951 | 5648.48 | 2.58% |
| 2025-09-03 | 7.53 | 7.38 | -0.14 | -1.86% | 7.35 | 7.65 | 62532 | 4675.85 | 2.16% |
| 2025-09-02 | 7.60 | 7.52 | -0.04 | -0.53% | 7.34 | 7.62 | 72420 | 5407.90 | 2.50% |
| 2025-09-01 | 7.50 | 7.56 | 0.08 | 1.07% | 7.46 | 7.67 | 92234 | 6991.00 | 3.18% |
| 2025-08-29 | 7.65 | 7.48 | -0.17 | -2.22% | 7.45 | 7.71 | 107637 | 8111.07 | 3.71% |
| 2025-08-28 | 7.70 | 7.65 | -0.08 | -1.03% | 7.35 | 7.88 | 114490 | 8682.35 | 3.95% |
| 2025-08-27 | 8.12 | 7.73 | -0.39 | -4.80% | 7.73 | 8.12 | 104436 | 8252.33 | 3.60% |
| 2025-08-26 | 7.95 | 8.12 | 0.15 | 1.88% | 7.89 | 8.15 | 66425 | 5357.35 | 2.29% |
| 2025-08-25 | 8.01 | 7.97 | -0.01 | -0.13% | 7.92 | 8.15 | 90854 | 7304.48 | 3.13% |
| 2025-08-22 | 8.13 | 7.98 | -0.15 | -1.85% | 7.88 | 8.13 | 68406 | 5456.19 | 2.36% |
| 2025-08-21 | 8.09 | 8.13 | 0.03 | 0.37% | 8.03 | 8.17 | 54586 | 4423.08 | 1.88% |
| 2025-08-20 | 8.06 | 8.10 | 0.04 | 0.50% | 7.98 | 8.10 | 56628 | 4553.08 | 1.95% |
| 2025-08-19 | 7.94 | 8.06 | 0.12 | 1.51% | 7.89 | 8.08 | 67095 | 5383.13 | 2.31% |
| 2025-08-18 | 7.98 | 7.94 | -0.03 | -0.38% | 7.93 | 8.22 | 90935 | 7311.40 | 3.14% |
| 2025-08-15 | 8.03 | 7.97 | -0.04 | -0.50% | 7.93 | 8.14 | 59982 | 4808.24 | 2.07% |
| 2025-08-14 | 8.28 | 8.01 | -0.23 | -2.79% | 8.00 | 8.31 | 57761 | 4688.41 | 1.99% |
| 2025-08-13 | 8.29 | 8.24 | -0.01 | -0.12% | 8.16 | 8.32 | 43238 | 3559.91 | 1.49% |
| 2025-08-12 | 8.31 | 8.25 | -0.05 | -0.60% | 8.21 | 8.39 | 51533 | 4272.62 | 1.78% |
| 2025-08-11 | 8.19 | 8.30 | 0.12 | 1.47% | 8.14 | 8.31 | 58118 | 4794.96 | 2.00% |
| 2025-08-08 | 8.12 | 8.18 | 0.09 | 1.11% | 7.94 | 8.20 | 69690 | 5640.81 | 2.40% |
| 2025-08-07 | 8.13 | 8.09 | -0.01 | -0.12% | 8.04 | 8.28 | 72185 | 5869.05 | 2.49% |
| 2025-08-06 | 8.28 | 8.10 | -0.18 | -2.17% | 8.09 | 8.30 | 66429 | 5418.01 | 2.29% |
| 2025-08-05 | 8.19 | 8.28 | 0.09 | 1.10% | 8.19 | 8.29 | 51646 | 4255.40 | 1.78% |
| 2025-08-04 | 8.00 | 8.19 | 0.14 | 1.74% | 7.95 | 8.21 | 66416 | 5369.09 | 2.29% |
| 2025-08-01 | 7.94 | 8.05 | 0.14 | 1.77% | 7.89 | 8.05 | 65238 | 5227.33 | 2.25% |
| 2025-07-31 | 8.06 | 7.91 | -0.09 | -1.13% | 7.88 | 8.06 | 50466 | 4022.21 | 1.74% |
| 2025-07-30 | 8.01 | 8.00 | -0.01 | -0.12% | 7.90 | 8.07 | 51287 | 4089.84 | 1.77% |
| 2025-07-29 | 7.95 | 8.01 | 0.05 | 0.63% | 7.92 | 8.11 | 49090 | 3917.21 | 1.69% |
| 2025-07-28 | 7.91 | 7.96 | 0.07 | 0.89% | 7.89 | 8.03 | 56302 | 4487.29 | 1.94% |
| 2025-07-25 | 7.86 | 7.89 | 0.06 | 0.77% | 7.80 | 7.89 | 42148 | 3314.11 | 1.45% |
| 2025-07-24 | 7.87 | 7.83 | -0.05 | -0.63% | 7.79 | 7.96 | 54454 | 4274.31 | 1.88% |
| 2025-07-23 | 7.88 | 7.88 | -0.01 | -0.13% | 7.80 | 7.95 | 37858 | 2979.18 | 1.31% |
| 2025-07-22 | 7.98 | 7.89 | -0.05 | -0.63% | 7.88 | 8.04 | 50959 | 4044.72 | 1.76% |
| 2025-07-21 | 7.81 | 7.94 | 0.13 | 1.66% | 7.74 | 7.96 | 50215 | 3960.07 | 1.73% |
| 2025-07-18 | 7.81 | 7.81 | 0.00 | 0.00% | 7.70 | 7.84 | 42918 | 3329.00 | 1.48% |
| 2025-07-17 | 7.81 | 7.81 | 0.05 | 0.64% | 7.73 | 7.85 | 36904 | 2879.53 | 1.27% |
| 2025-07-16 | 7.60 | 7.76 | 0.15 | 1.97% | 7.59 | 7.77 | 60609 | 4671.15 | 2.09% |
| 2025-07-15 | 7.71 | 7.61 | -0.08 | -1.04% | 7.50 | 7.75 | 50949 | 3878.83 | 1.76% |
| 2025-07-14 | 7.58 | 7.69 | 0.11 | 1.45% | 7.54 | 7.71 | 48161 | 3684.98 | 1.66% |
| 2025-07-11 | 7.63 | 7.58 | -0.01 | -0.13% | 7.51 | 7.69 | 41173 | 3123.14 | 1.42% |
| 2025-07-10 | 7.55 | 7.59 | 0.03 | 0.40% | 7.53 | 7.60 | 30516 | 2311.10 | 1.05% |
| 2025-07-09 | 7.60 | 7.56 | -0.03 | -0.40% | 7.51 | 7.60 | 45207 | 3412.04 | 1.56% |
| 2025-07-08 | 7.62 | 7.59 | 0.02 | 0.26% | 7.51 | 7.67 | 65522 | 4977.26 | 2.26% |
| 2025-07-07 | 7.50 | 7.57 | 0.11 | 1.47% | 7.48 | 7.64 | 57100 | 4314.48 | 1.97% |
| 2025-07-04 | 7.55 | 7.46 | -0.09 | -1.19% | 7.44 | 7.56 | 47517 | 3556.85 | 1.64% |
| 2025-07-03 | 7.48 | 7.55 | 0.08 | 1.07% | 7.45 | 7.57 | 47896 | 3607.23 | 1.65% |
| 2025-07-02 | 7.52 | 7.47 | 0.01 | 0.13% | 7.35 | 7.53 | 47713 | 3566.22 | 1.65% |
| 2025-07-01 | 7.34 | 7.46 | 0.08 | 1.08% | 7.34 | 7.50 | 55146 | 4093.90 | 1.90% |
| 2025-06-30 | 7.27 | 7.38 | 0.11 | 1.51% | 7.22 | 7.41 | 53391 | 3923.00 | 1.84% |
| 2025-06-27 | 7.28 | 7.27 | 0.05 | 0.69% | 7.21 | 7.30 | 39344 | 2853.94 | 1.36% |
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。
