| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 31.70 | 31.36 | -0.44 | -1.38% | 31.20 | 31.78 | 18482 | 5817.09 | 1.44% |
| 2025-06-25 | 31.96 | 31.80 | -0.15 | -0.47% | 31.43 | 32.20 | 24247 | 7694.36 | 1.90% |
| 2025-06-24 | 31.20 | 31.95 | 0.97 | 3.13% | 31.16 | 32.10 | 22895 | 7290.62 | 1.79% |
| 2025-06-23 | 30.22 | 30.98 | 0.57 | 1.87% | 30.17 | 31.02 | 14318 | 4386.43 | 1.12% |
| 2025-06-20 | 30.65 | 30.41 | -0.45 | -1.46% | 30.32 | 31.06 | 14448 | 4425.78 | 1.13% |
| 2025-06-19 | 31.04 | 30.86 | -0.19 | -0.61% | 30.60 | 31.30 | 16570 | 5140.59 | 1.30% |
| 2025-06-18 | 30.85 | 31.05 | 0.55 | 1.80% | 30.18 | 31.11 | 16349 | 5008.37 | 1.28% |
| 2025-06-17 | 30.65 | 30.50 | -0.13 | -0.42% | 30.47 | 31.20 | 14655 | 4494.55 | 1.15% |
| 2025-06-16 | 30.47 | 30.63 | 0.15 | 0.49% | 30.21 | 30.82 | 12109 | 3712.80 | 0.95% |
| 2025-06-13 | 31.38 | 30.48 | -1.13 | -3.57% | 30.42 | 31.61 | 19179 | 5900.66 | 1.50% |
| 2025-06-12 | 31.46 | 31.61 | -0.05 | -0.16% | 31.22 | 32.02 | 15809 | 4996.44 | 1.24% |
| 2025-06-11 | 31.00 | 31.66 | 0.80 | 2.59% | 31.00 | 32.55 | 33577 | 10671.00 | 2.62% |
| 2025-06-10 | 31.51 | 30.86 | -0.51 | -1.63% | 30.38 | 31.52 | 18302 | 5651.20 | 1.43% |
| 2025-06-09 | 31.56 | 31.37 | -0.09 | -0.29% | 31.18 | 31.80 | 17662 | 5548.80 | 1.38% |
| 2025-06-06 | 31.67 | 31.46 | -0.17 | -0.54% | 31.21 | 31.79 | 9766 | 3069.02 | 0.76% |
| 2025-06-05 | 31.30 | 31.63 | 0.29 | 0.93% | 31.02 | 31.75 | 12344 | 3887.24 | 0.96% |
| 2025-06-04 | 31.50 | 31.34 | -0.02 | -0.06% | 31.20 | 31.65 | 9836 | 3086.92 | 0.77% |
| 2025-06-03 | 31.00 | 31.36 | -0.01 | -0.03% | 30.97 | 31.49 | 12691 | 3964.61 | 0.99% |
| 2025-05-30 | 32.34 | 31.37 | -0.96 | -2.97% | 31.10 | 32.34 | 19125 | 6031.95 | 1.50% |
| 2025-05-29 | 32.31 | 32.33 | 0.02 | 0.06% | 32.15 | 32.79 | 16832 | 5458.19 | 1.32% |
| 2025-05-28 | 32.66 | 32.31 | -0.14 | -0.43% | 32.20 | 32.86 | 9452 | 3067.72 | 0.74% |
| 2025-05-27 | 32.95 | 32.45 | -0.43 | -1.31% | 32.10 | 32.95 | 15379 | 4979.94 | 1.20% |
| 2025-05-26 | 32.79 | 32.88 | 0.01 | 0.03% | 32.66 | 33.25 | 13167 | 4331.74 | 1.03% |
| 2025-05-23 | 33.54 | 32.87 | -0.72 | -2.14% | 32.80 | 33.99 | 21042 | 7037.25 | 1.64% |
| 2025-05-22 | 34.00 | 33.59 | -0.50 | -1.47% | 33.50 | 34.57 | 22770 | 7720.92 | 1.78% |
| 2025-05-21 | 34.01 | 34.09 | 0.10 | 0.29% | 33.32 | 34.67 | 36321 | 12320.88 | 2.84% |
| 2025-05-20 | 33.91 | 33.99 | -0.04 | -0.12% | 33.44 | 34.27 | 17081 | 5777.69 | 1.34% |
| 2025-05-19 | 35.10 | 34.03 | -0.89 | -2.55% | 33.40 | 35.10 | 29548 | 9996.09 | 2.31% |
| 2025-05-16 | 33.30 | 34.92 | 1.44 | 4.30% | 33.17 | 35.30 | 46055 | 16014.39 | 3.60% |
| 2025-05-15 | 33.80 | 33.48 | -0.32 | -0.95% | 33.11 | 34.10 | 18391 | 6162.87 | 1.44% |
| 2025-05-14 | 34.45 | 33.80 | -0.65 | -1.89% | 33.50 | 34.86 | 26605 | 9024.60 | 2.08% |
| 2025-05-13 | 34.91 | 34.45 | -0.29 | -0.83% | 34.22 | 35.07 | 19227 | 6644.13 | 1.50% |
| 2025-05-12 | 34.64 | 34.74 | 0.43 | 1.25% | 34.15 | 35.33 | 29363 | 10156.06 | 2.30% |
| 2025-05-09 | 35.88 | 34.31 | -1.56 | -4.35% | 34.28 | 35.92 | 40871 | 14201.95 | 3.19% |
| 2025-05-08 | 35.53 | 35.87 | 0.10 | 0.28% | 35.50 | 36.95 | 61421 | 22246.61 | 4.80% |
| 2025-05-07 | 34.50 | 35.77 | 0.37 | 1.05% | 34.15 | 36.31 | 67432 | 23826.66 | 5.27% |
| 2025-05-06 | 35.20 | 35.40 | 0.20 | 0.57% | 34.69 | 35.50 | 46265 | 16236.36 | 3.62% |
| 2025-04-30 | 33.35 | 35.30 | 1.95 | 5.85% | 33.10 | 35.41 | 59902 | 20753.76 | 4.68% |
| 2025-04-29 | 31.88 | 33.35 | 1.31 | 4.09% | 31.80 | 33.80 | 46261 | 15350.22 | 3.62% |
| 2025-04-28 | 31.21 | 32.04 | -0.31 | -0.96% | 30.90 | 32.76 | 42364 | 13488.00 | 3.31% |
| 2025-04-25 | 31.08 | 32.35 | 1.82 | 5.96% | 30.78 | 33.09 | 49078 | 15727.26 | 3.84% |
| 2025-04-24 | 31.00 | 30.53 | -0.37 | -1.20% | 30.34 | 31.08 | 20430 | 6287.65 | 1.60% |
| 2025-04-23 | 30.00 | 30.90 | 1.16 | 3.90% | 30.00 | 31.19 | 33607 | 10300.90 | 2.63% |
| 2025-04-22 | 29.89 | 29.74 | -0.05 | -0.17% | 29.67 | 30.10 | 15712 | 4685.83 | 1.23% |
| 2025-04-21 | 29.51 | 29.79 | 0.38 | 1.29% | 29.02 | 29.79 | 16085 | 4743.75 | 1.26% |
| 2025-04-18 | 28.95 | 29.41 | 0.41 | 1.41% | 28.81 | 29.50 | 17847 | 5208.88 | 1.40% |
| 2025-04-17 | 28.78 | 29.00 | 0.10 | 0.35% | 28.54 | 29.40 | 16383 | 4771.08 | 1.28% |
| 2025-04-16 | 29.59 | 28.90 | -0.83 | -2.79% | 28.51 | 29.68 | 17793 | 5160.28 | 1.39% |
| 2025-04-15 | 29.99 | 29.73 | -0.10 | -0.34% | 29.26 | 30.20 | 15287 | 4531.01 | 1.20% |
| 2025-04-14 | 30.16 | 29.83 | 0.26 | 0.88% | 29.67 | 30.38 | 23341 | 7001.81 | 1.82% |
| 2025-04-11 | 28.65 | 29.57 | 0.54 | 1.86% | 28.56 | 29.72 | 27379 | 8025.14 | 2.14% |
| 2025-04-10 | 28.80 | 29.03 | 0.95 | 3.38% | 28.50 | 29.76 | 36107 | 10564.97 | 2.82% |
| 2025-04-09 | 27.84 | 28.08 | -0.17 | -0.60% | 26.22 | 28.43 | 42501 | 11745.72 | 3.32% |
| 2025-04-08 | 29.51 | 28.25 | -2.11 | -6.95% | 27.48 | 30.41 | 53131 | 15138.58 | 4.15% |
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。
