| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 40.17 | 40.52 | 0.26 | 0.65% | 39.90 | 40.76 | 43847 | 17658.17 | 3.40% |
| 2026-02-02 | 38.53 | 40.26 | 1.46 | 3.76% | 38.52 | 41.18 | 79759 | 32087.28 | 6.18% |
| 2026-01-30 | 38.24 | 38.80 | 0.29 | 0.75% | 37.62 | 39.14 | 32216 | 12364.90 | 2.50% |
| 2026-01-29 | 39.28 | 38.51 | -0.83 | -2.11% | 38.02 | 39.76 | 40083 | 15589.33 | 3.11% |
| 2026-01-28 | 39.66 | 39.34 | -0.33 | -0.83% | 38.70 | 39.91 | 35863 | 14093.69 | 2.78% |
| 2026-01-27 | 39.32 | 39.67 | 0.22 | 0.56% | 38.66 | 40.46 | 42997 | 17014.27 | 3.33% |
| 2026-01-26 | 40.30 | 39.45 | -0.93 | -2.30% | 38.78 | 40.61 | 55244 | 21729.37 | 4.28% |
| 2026-01-23 | 40.29 | 40.38 | 0.13 | 0.32% | 39.52 | 40.85 | 51992 | 20891.81 | 4.03% |
| 2026-01-22 | 39.51 | 40.25 | 0.62 | 1.56% | 39.51 | 41.16 | 61323 | 24774.24 | 4.76% |
| 2026-01-21 | 39.10 | 39.63 | 0.23 | 0.58% | 38.90 | 39.91 | 41002 | 16205.98 | 3.18% |
| 2026-01-20 | 39.47 | 39.40 | -0.13 | -0.33% | 38.87 | 40.34 | 50588 | 19957.51 | 3.92% |
| 2026-01-19 | 39.53 | 39.53 | -0.20 | -0.50% | 39.00 | 39.95 | 63336 | 25030.18 | 4.91% |
| 2026-01-16 | 37.56 | 39.73 | 2.10 | 5.58% | 37.56 | 40.10 | 86266 | 33764.49 | 6.69% |
| 2026-01-15 | 38.18 | 37.63 | -0.55 | -1.44% | 37.43 | 38.65 | 36867 | 13962.98 | 2.86% |
| 2026-01-14 | 37.22 | 38.18 | 0.85 | 2.28% | 37.05 | 39.50 | 75317 | 28855.00 | 5.84% |
| 2026-01-13 | 38.43 | 37.33 | -1.02 | -2.66% | 37.18 | 38.65 | 51877 | 19574.53 | 4.02% |
| 2026-01-12 | 38.75 | 38.35 | -0.21 | -0.54% | 37.55 | 38.88 | 46782 | 17823.83 | 3.63% |
| 2026-01-09 | 38.10 | 38.56 | 0.39 | 1.02% | 37.60 | 38.78 | 57001 | 21742.95 | 4.42% |
| 2026-01-08 | 38.79 | 38.17 | -0.22 | -0.57% | 38.05 | 38.85 | 36182 | 13858.97 | 2.81% |
| 2026-01-07 | 38.88 | 38.39 | -0.61 | -1.56% | 38.18 | 39.00 | 39057 | 15058.63 | 3.03% |
| 2026-01-06 | 38.88 | 39.00 | 0.33 | 0.85% | 38.04 | 39.80 | 65156 | 25376.34 | 5.05% |
| 2026-01-05 | 39.33 | 38.67 | -0.65 | -1.65% | 38.35 | 39.38 | 47620 | 18486.60 | 3.69% |
| 2025-12-31 | 40.92 | 39.32 | -1.29 | -3.18% | 39.25 | 41.06 | 66143 | 26254.92 | 5.13% |
| 2025-12-30 | 40.83 | 40.61 | 0.41 | 1.02% | 40.61 | 42.45 | 117855 | 48728.36 | 9.14% |
| 2025-12-29 | 40.35 | 40.20 | 0.49 | 1.23% | 39.70 | 43.68 | 175534 | 73121.59 | 13.61% |
| 2025-12-26 | 39.44 | 39.71 | 0.02 | 0.05% | 39.06 | 41.45 | 141946 | 57405.19 | 11.01% |
| 2025-12-25 | 36.08 | 39.69 | 3.61 | 10.01% | 36.03 | 39.69 | 120553 | 46731.91 | 9.35% |
| 2025-12-24 | 35.48 | 36.08 | 0.60 | 1.69% | 35.48 | 36.09 | 19014 | 6834.54 | 1.47% |
| 2025-12-23 | 35.72 | 35.48 | -0.25 | -0.70% | 35.30 | 36.20 | 20773 | 7395.52 | 1.61% |
| 2025-12-22 | 36.43 | 35.73 | -0.77 | -2.11% | 35.67 | 36.43 | 32500 | 11693.42 | 2.52% |
| 2025-12-19 | 35.46 | 36.50 | 1.30 | 3.69% | 35.10 | 36.50 | 27904 | 10003.73 | 2.16% |
| 2025-12-18 | 35.03 | 35.20 | -0.06 | -0.17% | 34.95 | 35.88 | 16811 | 5957.23 | 1.30% |
| 2025-12-17 | 34.90 | 35.26 | 0.12 | 0.34% | 34.28 | 35.49 | 24801 | 8636.43 | 1.92% |
| 2025-12-16 | 35.90 | 35.14 | -0.76 | -2.12% | 35.03 | 36.03 | 18141 | 6408.99 | 1.41% |
| 2025-12-15 | 35.73 | 35.90 | 0.08 | 0.22% | 35.41 | 36.20 | 21587 | 7737.17 | 1.67% |
| 2025-12-12 | 36.69 | 35.82 | -0.90 | -2.45% | 35.71 | 36.82 | 30735 | 11144.22 | 2.38% |
| 2025-12-11 | 38.10 | 36.72 | -1.38 | -3.62% | 36.65 | 38.10 | 38739 | 14363.11 | 3.00% |
| 2025-12-10 | 38.40 | 38.10 | -0.59 | -1.52% | 37.39 | 38.71 | 50326 | 19181.14 | 3.90% |
| 2025-12-09 | 36.17 | 38.69 | 2.52 | 6.97% | 35.96 | 39.28 | 97484 | 37372.31 | 7.56% |
| 2025-12-08 | 35.42 | 36.17 | 0.76 | 2.15% | 34.94 | 36.57 | 37915 | 13564.22 | 2.94% |
| 2025-12-05 | 34.88 | 35.41 | 0.55 | 1.58% | 34.45 | 35.42 | 16012 | 5623.86 | 1.24% |
| 2025-12-04 | 35.30 | 34.86 | -0.34 | -0.97% | 34.70 | 35.77 | 15564 | 5457.65 | 1.21% |
| 2025-12-03 | 35.45 | 35.20 | -0.19 | -0.54% | 35.11 | 35.77 | 16891 | 5970.30 | 1.31% |
| 2025-12-02 | 35.20 | 35.39 | 0.16 | 0.45% | 34.98 | 36.18 | 31877 | 11400.92 | 2.47% |
| 2025-12-01 | 35.44 | 35.23 | -0.20 | -0.56% | 35.10 | 35.57 | 16589 | 5859.67 | 1.29% |
| 2025-11-28 | 35.41 | 35.43 | 0.02 | 0.06% | 35.01 | 35.99 | 19650 | 6944.99 | 1.52% |
| 2025-11-27 | 34.98 | 35.41 | 0.41 | 1.17% | 34.67 | 35.86 | 23864 | 8418.06 | 1.85% |
| 2025-11-26 | 34.84 | 35.00 | 0.20 | 0.57% | 34.59 | 35.34 | 23175 | 8124.91 | 1.80% |
| 2025-11-25 | 34.54 | 34.80 | 0.28 | 0.81% | 34.52 | 35.16 | 18784 | 6555.84 | 1.46% |
| 2025-11-24 | 34.39 | 34.52 | 0.28 | 0.82% | 34.01 | 34.65 | 17412 | 5977.31 | 1.35% |
| 2025-11-21 | 34.00 | 34.24 | -0.07 | -0.20% | 33.90 | 35.18 | 36604 | 12605.87 | 2.84% |
| 2025-11-20 | 34.70 | 34.31 | -0.37 | -1.07% | 34.02 | 34.95 | 17939 | 6170.55 | 1.39% |
| 2025-11-19 | 35.34 | 34.68 | -0.65 | -1.84% | 34.47 | 35.39 | 27458 | 9587.07 | 2.13% |
| 2025-11-18 | 35.10 | 35.33 | 0.15 | 0.43% | 34.90 | 35.68 | 25474 | 8987.79 | 1.98% |
| 2025-11-17 | 35.50 | 35.18 | -0.50 | -1.40% | 35.00 | 35.52 | 23255 | 8188.35 | 1.80% |
| 2025-11-14 | 35.10 | 35.68 | 0.34 | 0.96% | 35.01 | 36.15 | 28937 | 10325.70 | 2.24% |
| 2025-11-13 | 35.52 | 35.34 | -0.16 | -0.45% | 35.24 | 35.63 | 20236 | 7166.86 | 1.57% |
| 2025-11-12 | 35.47 | 35.50 | 0.03 | 0.08% | 34.91 | 35.79 | 33484 | 11839.80 | 2.60% |
| 2025-11-11 | 36.32 | 35.47 | -0.77 | -2.12% | 35.30 | 36.48 | 24274 | 8653.06 | 1.88% |
| 2025-11-10 | 36.14 | 36.24 | 0.14 | 0.39% | 35.95 | 36.85 | 25634 | 9310.40 | 1.99% |
| 2025-11-07 | 36.71 | 36.10 | -0.58 | -1.58% | 36.07 | 36.71 | 21230 | 7699.49 | 1.65% |
| 2025-11-06 | 37.13 | 36.68 | -0.29 | -0.78% | 36.60 | 37.35 | 26825 | 9890.24 | 2.08% |
| 2025-11-05 | 36.21 | 36.97 | 0.30 | 0.82% | 36.10 | 37.07 | 23055 | 8473.58 | 1.79% |
| 2025-11-04 | 37.49 | 36.67 | -0.82 | -2.19% | 36.40 | 37.49 | 31388 | 11540.32 | 2.43% |
| 2025-11-03 | 38.50 | 37.49 | -0.99 | -2.57% | 36.86 | 38.54 | 57003 | 21401.43 | 4.42% |
| 2025-10-31 | 37.80 | 38.48 | 0.59 | 1.56% | 37.80 | 39.14 | 52436 | 20265.77 | 4.07% |
| 2025-10-30 | 37.58 | 37.89 | 0.33 | 0.88% | 36.75 | 38.99 | 75919 | 29055.19 | 5.89% |
| 2025-10-29 | 37.88 | 37.56 | -0.61 | -1.60% | 37.23 | 38.46 | 61626 | 23275.50 | 4.78% |
| 2025-10-28 | 38.77 | 38.17 | -0.65 | -1.67% | 38.00 | 39.00 | 35626 | 13634.98 | 2.76% |
| 2025-10-27 | 39.09 | 38.82 | -0.29 | -0.74% | 38.15 | 39.40 | 37673 | 14544.02 | 2.92% |
| 2025-10-24 | 39.35 | 39.11 | -0.26 | -0.66% | 38.83 | 39.96 | 44220 | 17394.38 | 3.43% |
| 2025-10-23 | 40.14 | 39.37 | -1.32 | -3.24% | 39.08 | 40.39 | 53780 | 21214.32 | 4.17% |
| 2025-10-22 | 41.67 | 40.69 | -1.48 | -3.51% | 40.61 | 41.83 | 76392 | 31367.45 | 5.92% |
| 2025-10-21 | 40.84 | 42.17 | 1.50 | 3.69% | 40.69 | 43.47 | 111692 | 47244.94 | 8.66% |
| 2025-10-20 | 41.10 | 40.67 | 0.87 | 2.19% | 39.20 | 41.78 | 141488 | 57526.77 | 10.97% |
| 2025-10-17 | 38.30 | 39.80 | 1.89 | 4.99% | 38.16 | 41.70 | 181409 | 72664.02 | 14.07% |
| 2025-10-16 | 39.82 | 37.91 | -0.65 | -1.69% | 37.82 | 40.52 | 134656 | 52048.34 | 10.44% |
| 2025-10-15 | 35.51 | 38.56 | 3.51 | 10.01% | 35.51 | 38.56 | 43906 | 16511.14 | 3.40% |
| 2025-10-14 | 35.20 | 35.05 | 0.06 | 0.17% | 34.76 | 35.95 | 45625 | 16092.71 | 3.54% |
| 2025-10-13 | 34.88 | 34.99 | -1.19 | -3.29% | 33.62 | 35.50 | 55424 | 19288.81 | 4.30% |
香山股份(002870)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。
