| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.23 | 7.22 | 0.00 | 0.00% | 7.17 | 7.29 | 40054 | 2890.51 | 1.38% |
| 2025-06-25 | 7.27 | 7.22 | -0.01 | -0.14% | 7.16 | 7.34 | 45603 | 3300.59 | 1.57% |
| 2025-06-24 | 7.09 | 7.23 | 0.18 | 2.55% | 7.02 | 7.25 | 52304 | 3759.70 | 1.80% |
| 2025-06-23 | 6.78 | 7.05 | 0.18 | 2.62% | 6.78 | 7.08 | 51012 | 3553.13 | 1.76% |
| 2025-06-20 | 6.84 | 6.87 | 0.00 | 0.00% | 6.82 | 6.95 | 43299 | 2975.92 | 1.49% |
| 2025-06-19 | 7.08 | 6.87 | -0.18 | -2.55% | 6.84 | 7.09 | 44340 | 3076.11 | 1.53% |
| 2025-06-18 | 7.17 | 7.05 | -0.15 | -2.08% | 7.01 | 7.21 | 50323 | 3564.53 | 1.74% |
| 2025-06-17 | 7.30 | 7.20 | -0.06 | -0.83% | 7.16 | 7.34 | 52157 | 3773.27 | 1.80% |
| 2025-06-16 | 7.29 | 7.26 | 0.02 | 0.28% | 7.14 | 7.39 | 61820 | 4516.29 | 2.13% |
| 2025-06-13 | 7.37 | 7.24 | -0.16 | -2.16% | 7.20 | 7.42 | 43676 | 3175.07 | 1.51% |
| 2025-06-12 | 7.36 | 7.40 | 0.02 | 0.27% | 7.29 | 7.42 | 36008 | 2652.63 | 1.24% |
| 2025-06-11 | 7.41 | 7.38 | 0.01 | 0.14% | 7.34 | 7.43 | 32120 | 2373.74 | 1.11% |
| 2025-06-10 | 7.40 | 7.37 | -0.04 | -0.54% | 7.26 | 7.52 | 53099 | 3926.58 | 1.83% |
| 2025-06-09 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.44 | 51116 | 3776.13 | 1.76% |
| 2025-06-06 | 7.22 | 7.30 | 0.08 | 1.11% | 7.17 | 7.34 | 45416 | 3294.10 | 1.57% |
| 2025-06-05 | 7.32 | 7.22 | -0.08 | -1.10% | 7.17 | 7.35 | 38543 | 2790.88 | 1.33% |
| 2025-06-04 | 7.29 | 7.30 | 0.04 | 0.55% | 7.23 | 7.33 | 37923 | 2761.70 | 1.31% |
| 2025-06-03 | 7.12 | 7.26 | 0.10 | 1.40% | 7.02 | 7.27 | 47820 | 3444.46 | 1.65% |
| 2025-05-30 | 7.16 | 7.16 | 0.00 | 0.00% | 7.12 | 7.27 | 46392 | 3323.47 | 1.60% |
| 2025-05-29 | 7.09 | 7.16 | 0.09 | 1.27% | 7.02 | 7.22 | 49513 | 3544.45 | 1.71% |
| 2025-05-28 | 7.10 | 7.07 | -0.04 | -0.56% | 7.00 | 7.15 | 28429 | 2004.76 | 0.98% |
| 2025-05-27 | 7.04 | 7.11 | 0.09 | 1.28% | 6.97 | 7.12 | 39180 | 2765.56 | 1.35% |
| 2025-05-26 | 7.02 | 7.02 | -0.01 | -0.14% | 6.93 | 7.08 | 38924 | 2727.94 | 1.34% |
| 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% |
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。
