| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.67 | 7.83 | 0.21 | 2.76% | 7.62 | 7.89 | 101602 | 7933.03 | 3.50% |
| 2026-03-24 | 7.39 | 7.62 | 0.49 | 6.87% | 7.17 | 7.62 | 149718 | 11089.10 | 5.16% |
| 2026-03-23 | 7.70 | 7.13 | -0.66 | -8.47% | 7.06 | 7.72 | 150198 | 11089.45 | 5.18% |
| 2026-03-20 | 8.15 | 7.79 | -0.36 | -4.42% | 7.71 | 8.20 | 128939 | 10122.94 | 4.45% |
| 2026-03-19 | 8.37 | 8.15 | -0.29 | -3.44% | 8.06 | 8.42 | 64509 | 5297.28 | 2.22% |
| 2026-03-18 | 8.32 | 8.44 | 0.12 | 1.44% | 8.22 | 8.45 | 57175 | 4769.76 | 1.97% |
| 2026-03-17 | 8.49 | 8.32 | -0.15 | -1.77% | 8.30 | 8.56 | 65268 | 5505.50 | 2.25% |
| 2026-03-16 | 8.38 | 8.47 | -0.05 | -0.59% | 8.38 | 8.60 | 79392 | 6731.20 | 2.74% |
| 2026-03-13 | 8.32 | 8.52 | 0.21 | 2.53% | 8.27 | 8.62 | 92360 | 7841.35 | 3.18% |
| 2026-03-12 | 8.52 | 8.31 | -0.15 | -1.77% | 8.31 | 8.53 | 53922 | 4530.96 | 1.86% |
| 2026-03-11 | 8.57 | 8.46 | -0.08 | -0.94% | 8.41 | 8.59 | 52020 | 4412.07 | 1.79% |
| 2026-03-10 | 8.43 | 8.54 | 0.14 | 1.67% | 8.30 | 8.57 | 82852 | 7008.05 | 2.86% |
| 2026-03-09 | 8.35 | 8.40 | 0.00 | 0.00% | 8.23 | 8.46 | 91599 | 7653.91 | 3.16% |
| 2026-03-06 | 8.07 | 8.40 | 0.30 | 3.70% | 8.05 | 8.43 | 68503 | 5685.76 | 2.36% |
| 2026-03-05 | 8.19 | 8.10 | 0.04 | 0.50% | 8.01 | 8.20 | 62991 | 5112.48 | 2.17% |
| 2026-03-04 | 8.02 | 8.06 | -0.06 | -0.74% | 7.98 | 8.16 | 74539 | 6010.05 | 2.57% |
| 2026-03-03 | 8.37 | 8.12 | -0.14 | -1.69% | 8.10 | 8.38 | 96275 | 7946.50 | 3.32% |
| 2026-03-02 | 8.39 | 8.26 | -0.24 | -2.82% | 8.16 | 8.57 | 92118 | 7702.16 | 3.18% |
| 2026-02-27 | 8.45 | 8.50 | 0.05 | 0.59% | 8.40 | 8.54 | 43948 | 3721.37 | 1.52% |
| 2026-02-26 | 8.49 | 8.45 | 0.00 | 0.00% | 8.40 | 8.53 | 49709 | 4201.99 | 1.71% |
| 2026-02-25 | 8.52 | 8.45 | -0.06 | -0.71% | 8.42 | 8.60 | 66661 | 5653.39 | 2.30% |
| 2026-02-24 | 8.32 | 8.51 | 0.26 | 3.15% | 8.32 | 8.51 | 71625 | 6055.51 | 2.47% |
| 2026-02-13 | 8.34 | 8.25 | -0.04 | -0.48% | 8.24 | 8.38 | 56608 | 4704.77 | 1.95% |
| 2026-02-12 | 8.49 | 8.29 | -0.22 | -2.59% | 8.28 | 8.50 | 68930 | 5754.12 | 2.38% |
| 2026-02-11 | 8.45 | 8.51 | 0.06 | 0.71% | 8.39 | 8.53 | 45381 | 3852.81 | 1.56% |
| 2026-02-10 | 8.45 | 8.45 | 0.02 | 0.24% | 8.38 | 8.50 | 46201 | 3905.93 | 1.59% |
| 2026-02-09 | 8.41 | 8.43 | 0.06 | 0.72% | 8.32 | 8.46 | 73703 | 6196.36 | 2.54% |
| 2026-02-06 | 8.33 | 8.37 | 0.06 | 0.72% | 8.31 | 8.50 | 84719 | 7143.74 | 2.92% |
| 2026-02-05 | 8.28 | 8.31 | 0.03 | 0.36% | 8.28 | 8.44 | 69312 | 5794.73 | 2.39% |
| 2026-02-04 | 8.37 | 8.28 | 0.03 | 0.36% | 8.18 | 8.40 | 91072 | 7549.38 | 3.14% |
| 2026-02-03 | 8.10 | 8.25 | 0.22 | 2.74% | 8.08 | 8.37 | 130089 | 10723.77 | 4.49% |
| 2026-02-02 | 8.11 | 8.03 | -0.10 | -1.23% | 8.01 | 8.23 | 107090 | 8717.78 | 3.69% |
| 2026-01-30 | 7.99 | 8.13 | 0.12 | 1.50% | 7.96 | 8.16 | 79210 | 6402.01 | 2.73% |
| 2026-01-29 | 7.99 | 8.01 | 0.02 | 0.25% | 7.83 | 8.08 | 61322 | 4904.16 | 2.11% |
| 2026-01-28 | 8.11 | 7.99 | -0.14 | -1.72% | 7.96 | 8.14 | 52946 | 4247.99 | 1.83% |
| 2026-01-27 | 8.15 | 8.13 | -0.02 | -0.25% | 7.87 | 8.22 | 75706 | 6094.16 | 2.61% |
| 2026-01-26 | 8.19 | 8.15 | 0.01 | 0.12% | 8.05 | 8.19 | 70678 | 5730.20 | 2.44% |
| 2026-01-23 | 8.19 | 8.14 | 0.02 | 0.25% | 8.07 | 8.19 | 48556 | 3942.32 | 1.67% |
| 2026-01-22 | 8.03 | 8.12 | 0.10 | 1.25% | 8.01 | 8.12 | 42472 | 3428.67 | 1.46% |
| 2026-01-21 | 7.90 | 8.02 | 0.08 | 1.01% | 7.85 | 8.04 | 53072 | 4229.68 | 1.83% |
| 2026-01-20 | 7.88 | 7.94 | 0.06 | 0.76% | 7.85 | 7.97 | 57801 | 4568.76 | 1.99% |
| 2026-01-19 | 7.72 | 7.88 | 0.12 | 1.55% | 7.68 | 7.88 | 58523 | 4569.31 | 2.02% |
| 2026-01-16 | 7.90 | 7.76 | -0.10 | -1.27% | 7.69 | 7.90 | 53202 | 4125.54 | 1.83% |
| 2026-01-15 | 7.82 | 7.86 | 0.04 | 0.51% | 7.74 | 7.89 | 56421 | 4417.87 | 1.95% |
| 2026-01-14 | 7.86 | 7.82 | -0.04 | -0.51% | 7.69 | 7.94 | 81007 | 6355.08 | 2.79% |
| 2026-01-13 | 7.81 | 7.86 | 0.05 | 0.64% | 7.76 | 7.93 | 87490 | 6882.61 | 3.02% |
| 2026-01-12 | 7.80 | 7.81 | 0.01 | 0.13% | 7.72 | 7.90 | 78159 | 6100.53 | 2.69% |
| 2026-01-09 | 7.72 | 7.80 | 0.08 | 1.04% | 7.64 | 7.83 | 57888 | 4478.09 | 2.00% |
| 2026-01-08 | 7.62 | 7.72 | 0.10 | 1.31% | 7.61 | 7.79 | 57865 | 4457.11 | 2.00% |
| 2026-01-07 | 7.72 | 7.62 | -0.10 | -1.30% | 7.61 | 7.75 | 41370 | 3172.66 | 1.43% |
| 2026-01-06 | 7.75 | 7.72 | 0.02 | 0.26% | 7.65 | 7.82 | 61425 | 4751.33 | 2.12% |
| 2026-01-05 | 7.60 | 7.70 | 0.10 | 1.32% | 7.59 | 7.82 | 71088 | 5497.42 | 2.45% |
| 2025-12-31 | 7.54 | 7.60 | 0.06 | 0.80% | 7.48 | 7.62 | 41412 | 3128.74 | 1.43% |
| 2025-12-30 | 7.73 | 7.57 | -0.14 | -1.82% | 7.55 | 7.73 | 50282 | 3827.73 | 1.73% |
| 2025-12-29 | 7.78 | 7.71 | -0.06 | -0.77% | 7.61 | 7.78 | 54155 | 4157.76 | 1.87% |
| 2025-12-26 | 7.80 | 7.77 | -0.04 | -0.51% | 7.75 | 7.86 | 42465 | 3315.41 | 1.46% |
| 2025-12-25 | 7.83 | 7.81 | -0.02 | -0.26% | 7.78 | 7.89 | 42433 | 3320.97 | 1.46% |
| 2025-12-24 | 7.89 | 7.83 | -0.02 | -0.25% | 7.78 | 7.90 | 32269 | 2532.59 | 1.11% |
| 2025-12-23 | 7.91 | 7.85 | -0.02 | -0.25% | 7.74 | 7.92 | 55536 | 4348.44 | 1.91% |
| 2025-12-22 | 7.95 | 7.87 | -0.08 | -1.01% | 7.87 | 8.11 | 60742 | 4828.93 | 2.09% |
| 2025-12-19 | 7.68 | 7.95 | 0.26 | 3.38% | 7.64 | 7.96 | 51423 | 4032.45 | 1.77% |
| 2025-12-18 | 7.42 | 7.69 | 0.21 | 2.81% | 7.42 | 7.73 | 60139 | 4598.44 | 2.07% |
| 2025-12-17 | 7.45 | 7.48 | 0.00 | 0.00% | 7.32 | 7.51 | 38137 | 2830.21 | 1.31% |
| 2025-12-16 | 7.63 | 7.48 | -0.15 | -1.97% | 7.46 | 7.63 | 37394 | 2812.23 | 1.29% |
| 2025-12-15 | 7.53 | 7.63 | 0.09 | 1.19% | 7.47 | 7.67 | 51568 | 3916.56 | 1.78% |
| 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% |
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。
