| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 35.16 | 33.82 | -1.09 | -3.12% | 33.80 | 35.16 | 30150 | 10337.79 | 2.36% |
| 2025-08-13 | 34.75 | 34.91 | 0.16 | 0.46% | 34.69 | 35.45 | 31591 | 11078.21 | 2.47% |
| 2025-08-12 | 34.90 | 34.75 | -0.17 | -0.49% | 34.45 | 34.92 | 15594 | 5403.25 | 1.22% |
| 2025-08-11 | 34.50 | 34.92 | 0.51 | 1.48% | 34.31 | 35.55 | 25454 | 8901.70 | 1.99% |
| 2025-08-08 | 34.60 | 34.41 | -0.19 | -0.55% | 34.22 | 34.66 | 23252 | 8005.56 | 1.82% |
| 2025-08-07 | 35.01 | 34.60 | -0.46 | -1.31% | 34.49 | 35.23 | 27510 | 9555.02 | 2.15% |
| 2025-08-06 | 35.20 | 35.06 | -0.35 | -0.99% | 34.75 | 35.38 | 31769 | 11117.31 | 2.48% |
| 2025-08-05 | 33.86 | 35.41 | 1.56 | 4.61% | 33.86 | 35.56 | 75646 | 26505.40 | 5.91% |
| 2025-08-04 | 33.05 | 33.85 | 0.53 | 1.59% | 32.98 | 33.88 | 20077 | 6727.51 | 1.57% |
| 2025-08-01 | 33.45 | 33.32 | -0.13 | -0.39% | 33.17 | 33.76 | 14218 | 4748.59 | 1.11% |
| 2025-07-31 | 33.26 | 33.45 | 0.17 | 0.51% | 33.02 | 34.18 | 35764 | 12024.79 | 2.80% |
| 2025-07-30 | 33.96 | 33.28 | -0.59 | -1.74% | 32.93 | 33.96 | 24399 | 8133.76 | 1.91% |
| 2025-07-29 | 34.21 | 33.87 | -0.34 | -0.99% | 33.55 | 34.30 | 19951 | 6742.96 | 1.56% |
| 2025-07-28 | 34.54 | 34.21 | -0.33 | -0.96% | 34.02 | 34.54 | 23360 | 7998.22 | 1.83% |
| 2025-07-25 | 33.71 | 34.54 | 1.07 | 3.20% | 33.30 | 34.98 | 43230 | 14813.53 | 3.38% |
| 2025-07-24 | 33.20 | 33.47 | 0.30 | 0.90% | 33.20 | 33.56 | 16712 | 5573.73 | 1.31% |
| 2025-07-23 | 33.69 | 33.17 | -0.56 | -1.66% | 33.12 | 33.84 | 20620 | 6886.00 | 1.61% |
| 2025-07-22 | 33.45 | 33.73 | 0.16 | 0.48% | 33.40 | 33.94 | 22101 | 7449.47 | 1.73% |
| 2025-07-21 | 33.97 | 33.57 | -0.39 | -1.15% | 33.31 | 34.30 | 32336 | 10863.29 | 2.53% |
| 2025-07-18 | 33.70 | 33.96 | 0.05 | 0.15% | 33.70 | 34.58 | 40141 | 13684.66 | 3.14% |
| 2025-07-17 | 33.15 | 33.91 | 0.78 | 2.35% | 32.95 | 35.00 | 53510 | 18236.25 | 4.18% |
| 2025-07-16 | 32.31 | 33.13 | 0.93 | 2.89% | 32.10 | 33.62 | 44605 | 14713.60 | 3.49% |
| 2025-07-15 | 32.38 | 32.20 | -0.17 | -0.53% | 32.01 | 32.52 | 18701 | 6025.40 | 1.46% |
| 2025-07-14 | 32.24 | 32.37 | 0.13 | 0.40% | 32.01 | 32.60 | 20584 | 6672.30 | 1.61% |
| 2025-07-11 | 32.21 | 32.24 | 0.01 | 0.03% | 32.06 | 32.66 | 22630 | 7308.43 | 1.77% |
| 2025-07-10 | 32.29 | 32.23 | -0.20 | -0.62% | 32.00 | 32.55 | 24078 | 7757.14 | 1.88% |
| 2025-07-09 | 32.80 | 32.43 | 0.05 | 0.15% | 32.01 | 33.05 | 37916 | 12302.95 | 2.96% |
| 2025-07-08 | 31.08 | 32.38 | 1.30 | 4.18% | 31.00 | 33.49 | 55353 | 17884.74 | 4.33% |
| 2025-07-07 | 30.93 | 31.08 | 0.15 | 0.48% | 30.43 | 31.30 | 13899 | 4301.90 | 1.09% |
| 2025-07-04 | 31.16 | 30.93 | -0.23 | -0.74% | 30.71 | 31.47 | 17419 | 5405.85 | 1.36% |
| 2025-07-03 | 31.20 | 31.16 | 0.10 | 0.32% | 31.05 | 31.42 | 10285 | 3209.32 | 0.80% |
| 2025-07-02 | 31.37 | 31.06 | -0.31 | -0.99% | 30.86 | 31.37 | 12772 | 3958.60 | 1.00% |
| 2025-07-01 | 31.69 | 31.37 | -0.14 | -0.44% | 31.10 | 31.70 | 12142 | 3801.42 | 0.95% |
| 2025-06-30 | 31.40 | 31.51 | 0.09 | 0.29% | 31.17 | 31.56 | 15938 | 5004.30 | 1.25% |
| 2025-06-27 | 31.74 | 31.42 | 0.06 | 0.19% | 31.36 | 32.40 | 14315 | 4526.47 | 1.12% |
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。
