| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.69 | 7.54 | -0.16 | -2.08% | 7.52 | 7.93 | 73587 | 5660.95 | 2.54% |
| 2025-12-11 | 8.07 | 7.70 | -0.27 | -3.39% | 7.67 | 8.07 | 63872 | 4987.82 | 2.20% |
| 2025-12-10 | 8.02 | 7.97 | -0.09 | -1.12% | 7.94 | 8.11 | 48127 | 3861.51 | 1.66% |
| 2025-12-09 | 8.10 | 8.06 | -0.04 | -0.49% | 8.01 | 8.18 | 44935 | 3642.37 | 1.55% |
| 2025-12-08 | 8.19 | 8.10 | -0.07 | -0.86% | 8.07 | 8.25 | 54204 | 4414.04 | 1.87% |
| 2025-12-05 | 8.04 | 8.17 | 0.10 | 1.24% | 7.96 | 8.20 | 45868 | 3705.68 | 1.58% |
| 2025-12-04 | 8.17 | 8.07 | -0.14 | -1.71% | 8.02 | 8.22 | 59684 | 4845.71 | 2.06% |
| 2025-12-03 | 8.16 | 8.21 | 0.07 | 0.86% | 8.07 | 8.25 | 51592 | 4222.84 | 1.78% |
| 2025-12-02 | 8.09 | 8.14 | 0.01 | 0.12% | 8.01 | 8.18 | 46762 | 3792.79 | 1.61% |
| 2025-12-01 | 8.12 | 8.13 | 0.05 | 0.62% | 8.04 | 8.24 | 57366 | 4678.69 | 1.98% |
| 2025-11-28 | 7.99 | 8.08 | 0.09 | 1.13% | 7.87 | 8.08 | 45699 | 3649.22 | 1.58% |
| 2025-11-27 | 7.91 | 7.99 | 0.10 | 1.27% | 7.84 | 8.04 | 49429 | 3928.67 | 1.70% |
| 2025-11-26 | 8.11 | 7.89 | -0.22 | -2.71% | 7.86 | 8.21 | 65852 | 5281.46 | 2.27% |
| 2025-11-25 | 8.01 | 8.11 | 0.20 | 2.53% | 7.96 | 8.18 | 57411 | 4646.43 | 1.98% |
| 2025-11-24 | 7.72 | 7.91 | 0.26 | 3.40% | 7.72 | 7.97 | 86801 | 6832.08 | 2.99% |
| 2025-11-21 | 8.08 | 7.65 | -0.51 | -6.25% | 7.61 | 8.22 | 93960 | 7339.52 | 3.24% |
| 2025-11-20 | 8.29 | 8.16 | -0.08 | -0.97% | 8.09 | 8.35 | 58822 | 4818.62 | 2.03% |
| 2025-11-19 | 8.38 | 8.24 | -0.13 | -1.55% | 8.19 | 8.40 | 48565 | 4023.61 | 1.67% |
| 2025-11-18 | 8.49 | 8.37 | -0.12 | -1.41% | 8.33 | 8.51 | 57033 | 4780.19 | 1.97% |
| 2025-11-17 | 8.48 | 8.49 | 0.00 | 0.00% | 8.35 | 8.56 | 56410 | 4759.24 | 1.94% |
| 2025-11-14 | 8.32 | 8.49 | 0.14 | 1.68% | 8.29 | 8.61 | 73927 | 6285.91 | 2.55% |
| 2025-11-13 | 8.27 | 8.35 | 0.06 | 0.72% | 8.18 | 8.35 | 45696 | 3782.47 | 1.58% |
| 2025-11-12 | 8.31 | 8.29 | 0.01 | 0.12% | 8.24 | 8.37 | 45217 | 3753.42 | 1.56% |
| 2025-11-11 | 8.18 | 8.28 | 0.10 | 1.22% | 8.16 | 8.29 | 47417 | 3910.01 | 1.63% |
| 2025-11-10 | 8.20 | 8.18 | -0.02 | -0.24% | 8.15 | 8.26 | 41023 | 3362.21 | 1.41% |
| 2025-11-07 | 8.22 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 41819 | 3428.65 | 1.44% |
| 2025-11-06 | 8.29 | 8.22 | 0.00 | 0.00% | 8.13 | 8.29 | 40404 | 3309.25 | 1.39% |
| 2025-11-05 | 8.19 | 8.22 | 0.07 | 0.86% | 8.12 | 8.25 | 65292 | 5359.93 | 2.25% |
| 2025-11-04 | 8.12 | 8.15 | 0.03 | 0.37% | 8.08 | 8.18 | 44996 | 3661.76 | 1.55% |
| 2025-11-03 | 8.05 | 8.12 | 0.08 | 1.00% | 8.01 | 8.13 | 50858 | 4113.65 | 1.75% |
| 2025-10-31 | 7.95 | 8.04 | 0.10 | 1.26% | 7.89 | 8.06 | 51555 | 4126.42 | 1.78% |
| 2025-10-30 | 7.99 | 7.94 | -0.05 | -0.63% | 7.91 | 8.05 | 29977 | 2386.40 | 1.03% |
| 2025-10-29 | 8.09 | 7.99 | -0.08 | -0.99% | 7.94 | 8.10 | 39357 | 3147.14 | 1.36% |
| 2025-10-28 | 8.06 | 8.07 | 0.05 | 0.62% | 8.04 | 8.14 | 41500 | 3353.04 | 1.43% |
| 2025-10-27 | 8.08 | 8.02 | -0.06 | -0.74% | 7.92 | 8.13 | 57973 | 4651.99 | 2.00% |
| 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% |
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。
