| 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 | 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% |
| 2025-10-10 | 35.35 | 36.18 | 0.66 | 1.86% | 35.23 | 36.76 | 59956 | 21756.96 | 4.65% |
| 2025-10-09 | 36.75 | 35.52 | -1.13 | -3.08% | 35.03 | 36.99 | 40287 | 14377.22 | 3.12% |
| 2025-09-30 | 36.99 | 36.65 | -0.04 | -0.11% | 36.12 | 37.15 | 35386 | 12945.81 | 2.74% |
| 2025-09-29 | 34.93 | 36.69 | 1.76 | 5.04% | 34.93 | 37.25 | 52195 | 19005.97 | 4.05% |
| 2025-09-26 | 35.62 | 34.93 | -0.68 | -1.91% | 34.45 | 35.67 | 41906 | 14670.54 | 3.25% |
| 2025-09-25 | 36.21 | 35.61 | -0.80 | -2.20% | 35.35 | 36.59 | 38471 | 13828.99 | 2.98% |
| 2025-09-24 | 36.25 | 36.41 | 0.10 | 0.28% | 35.95 | 36.93 | 38009 | 13839.50 | 2.95% |
| 2025-09-23 | 37.46 | 36.31 | -1.15 | -3.07% | 35.74 | 37.46 | 52788 | 19223.67 | 4.09% |
| 2025-09-22 | 37.57 | 37.46 | 0.00 | 0.00% | 36.86 | 38.38 | 59408 | 22212.49 | 4.61% |
| 2025-09-19 | 39.34 | 37.46 | -1.71 | -4.37% | 37.31 | 39.50 | 91168 | 34648.89 | 7.07% |
| 2025-09-18 | 39.59 | 39.17 | -0.73 | -1.83% | 38.56 | 42.99 | 155347 | 62577.74 | 12.05% |
| 2025-09-17 | 38.80 | 39.90 | 1.13 | 2.91% | 38.80 | 40.47 | 116604 | 46214.86 | 9.04% |
| 2025-09-16 | 36.00 | 38.77 | 3.07 | 8.60% | 35.96 | 39.27 | 136213 | 52296.62 | 10.56% |
| 2025-09-15 | 35.73 | 35.70 | 0.12 | 0.34% | 35.22 | 36.42 | 33629 | 12081.44 | 2.61% |
| 2025-09-12 | 34.97 | 35.58 | 0.51 | 1.45% | 34.73 | 36.65 | 44848 | 16087.12 | 3.48% |
| 2025-09-11 | 34.55 | 35.07 | 0.42 | 1.21% | 34.28 | 35.26 | 23064 | 8024.69 | 1.79% |
| 2025-09-10 | 34.80 | 34.65 | -0.22 | -0.63% | 34.52 | 35.76 | 24719 | 8622.85 | 1.92% |
| 2025-09-09 | 35.44 | 34.87 | -0.58 | -1.64% | 34.68 | 35.62 | 26726 | 9366.96 | 2.07% |
| 2025-09-08 | 34.50 | 35.45 | 0.65 | 1.87% | 34.30 | 35.88 | 52960 | 18709.26 | 4.11% |
| 2025-09-05 | 32.76 | 34.80 | 2.19 | 6.72% | 32.67 | 35.20 | 68418 | 23477.39 | 5.31% |
| 2025-09-04 | 32.89 | 32.61 | -0.24 | -0.73% | 32.11 | 33.36 | 28766 | 9429.29 | 2.23% |
| 2025-09-03 | 33.56 | 32.85 | -0.65 | -1.94% | 32.75 | 33.78 | 24904 | 8258.18 | 1.93% |
| 2025-09-02 | 33.95 | 33.50 | -0.45 | -1.33% | 32.33 | 34.04 | 40298 | 13377.54 | 3.12% |
| 2025-09-01 | 35.03 | 33.95 | -0.88 | -2.53% | 33.83 | 35.10 | 33792 | 11572.82 | 2.62% |
| 2025-08-29 | 35.20 | 34.83 | -0.11 | -0.31% | 34.76 | 35.88 | 43385 | 15306.71 | 3.36% |
| 2025-08-28 | 33.66 | 34.94 | 1.35 | 4.02% | 33.55 | 35.17 | 60346 | 20741.58 | 4.68% |
| 2025-08-27 | 34.42 | 33.59 | -0.83 | -2.41% | 33.50 | 34.92 | 36797 | 12640.58 | 2.85% |
| 2025-08-26 | 34.32 | 34.42 | -0.11 | -0.32% | 34.03 | 34.90 | 28785 | 9908.48 | 2.25% |
| 2025-08-25 | 34.62 | 34.53 | -0.09 | -0.26% | 34.22 | 34.98 | 30997 | 10684.14 | 2.42% |
| 2025-08-22 | 34.58 | 34.62 | -0.03 | -0.09% | 34.22 | 34.85 | 23300 | 8053.19 | 1.82% |
| 2025-08-21 | 35.52 | 34.65 | -0.56 | -1.59% | 34.46 | 35.57 | 26627 | 9270.67 | 2.08% |
| 2025-08-20 | 35.01 | 35.21 | 0.04 | 0.11% | 34.70 | 35.24 | 25966 | 9097.23 | 2.03% |
| 2025-08-19 | 34.86 | 35.17 | 0.31 | 0.89% | 34.13 | 35.77 | 40092 | 13995.63 | 3.13% |
| 2025-08-18 | 34.82 | 34.86 | 0.39 | 1.13% | 34.39 | 35.20 | 28755 | 9999.90 | 2.25% |
| 2025-08-15 | 33.81 | 34.47 | 0.65 | 1.92% | 33.66 | 34.92 | 29858 | 10319.80 | 2.33% |
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。
