| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
