| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 31.80 | 30.36 | -3.37 | -9.99% | 30.36 | 31.80 | 21955 | 6710.78 | 1.72% |
| 2025-04-03 | 34.59 | 33.73 | -1.47 | -4.18% | 33.50 | 35.08 | 24690 | 8416.33 | 1.93% |
| 2025-04-02 | 34.44 | 35.20 | 0.69 | 2.00% | 34.13 | 35.25 | 26872 | 9389.96 | 2.10% |
| 2025-04-01 | 34.46 | 34.51 | 0.11 | 0.32% | 34.05 | 34.73 | 20490 | 7046.95 | 1.60% |
| 2025-03-31 | 35.07 | 34.40 | -1.15 | -3.23% | 33.00 | 35.39 | 38187 | 12968.84 | 2.99% |
| 2025-03-28 | 35.61 | 35.55 | -0.51 | -1.41% | 35.30 | 36.15 | 22222 | 7936.63 | 2.14% |
| 2025-03-27 | 36.21 | 36.06 | -0.12 | -0.33% | 35.33 | 36.52 | 18833 | 6766.90 | 1.81% |
| 2025-03-26 | 35.99 | 36.18 | 0.10 | 0.28% | 35.78 | 37.05 | 23829 | 8692.18 | 2.29% |
| 2025-03-25 | 36.48 | 36.08 | -0.58 | -1.58% | 35.58 | 36.85 | 20488 | 7415.02 | 1.97% |
| 2025-03-24 | 37.30 | 36.66 | -0.82 | -2.19% | 35.60 | 37.50 | 37575 | 13720.49 | 3.61% |
| 2025-03-21 | 38.73 | 37.48 | -1.40 | -3.60% | 37.35 | 39.40 | 44079 | 16747.43 | 4.24% |
| 2025-03-20 | 38.16 | 38.88 | 0.72 | 1.89% | 37.74 | 40.41 | 62360 | 24358.81 | 5.99% |
| 2025-03-19 | 38.63 | 38.16 | -0.62 | -1.60% | 38.00 | 38.99 | 32627 | 12525.19 | 3.14% |
| 2025-03-18 | 39.11 | 38.78 | -0.22 | -0.56% | 38.20 | 39.33 | 35589 | 13775.40 | 3.42% |
| 2025-03-17 | 38.33 | 39.00 | 0.78 | 2.04% | 37.71 | 39.16 | 47339 | 18177.61 | 4.55% |
| 2025-03-14 | 37.54 | 38.22 | 0.51 | 1.35% | 37.00 | 38.62 | 47844 | 18129.98 | 4.60% |
| 2025-03-13 | 38.06 | 37.71 | -0.50 | -1.31% | 37.28 | 40.99 | 58303 | 22394.07 | 5.60% |
| 2025-03-12 | 38.88 | 38.21 | -0.20 | -0.52% | 38.13 | 38.90 | 37800 | 14543.74 | 3.63% |
| 2025-03-11 | 37.77 | 38.41 | 0.07 | 0.18% | 37.42 | 39.16 | 50754 | 19486.54 | 4.88% |
| 2025-03-10 | 39.11 | 38.34 | -0.78 | -1.99% | 38.18 | 39.63 | 48613 | 18759.84 | 4.67% |
| 2025-03-07 | 38.38 | 39.12 | 0.35 | 0.90% | 38.21 | 39.60 | 75006 | 29258.77 | 7.21% |
| 2025-03-06 | 37.78 | 38.77 | 1.29 | 3.44% | 37.34 | 39.29 | 93250 | 35903.30 | 8.96% |
| 2025-03-05 | 36.88 | 37.48 | 0.60 | 1.63% | 36.65 | 37.79 | 67638 | 25198.52 | 6.50% |
| 2025-03-04 | 35.59 | 36.88 | 1.29 | 3.62% | 35.36 | 37.47 | 67937 | 24978.39 | 6.53% |
| 2025-03-03 | 35.06 | 35.59 | 0.52 | 1.48% | 35.03 | 37.18 | 45741 | 16498.75 | 4.40% |
| 2025-02-28 | 36.40 | 35.07 | -1.65 | -4.49% | 34.90 | 36.68 | 49094 | 17414.65 | 4.72% |
| 2025-02-27 | 37.34 | 36.72 | -0.61 | -1.63% | 36.02 | 37.63 | 63714 | 23369.76 | 6.12% |
| 2025-02-26 | 36.55 | 37.33 | 0.90 | 2.47% | 36.45 | 38.00 | 87478 | 32623.31 | 8.41% |
| 2025-02-25 | 36.11 | 36.43 | -0.31 | -0.84% | 35.88 | 37.55 | 70252 | 25781.95 | 6.75% |
| 2025-02-24 | 36.29 | 36.74 | 0.46 | 1.27% | 35.80 | 36.87 | 90925 | 33050.95 | 8.74% |
| 2025-02-21 | 36.18 | 36.28 | 0.07 | 0.19% | 35.92 | 36.77 | 88727 | 32161.45 | 8.53% |
| 2025-02-20 | 37.49 | 36.21 | -1.28 | -3.41% | 35.80 | 37.56 | 139762 | 50797.42 | 13.43% |
| 2025-02-19 | 33.66 | 37.49 | 3.41 | 10.01% | 33.60 | 37.49 | 177132 | 64556.42 | 17.02% |
| 2025-02-18 | 34.80 | 34.08 | -1.00 | -2.85% | 34.05 | 35.22 | 49300 | 17063.39 | 4.74% |
| 2025-02-17 | 34.30 | 35.08 | 0.61 | 1.77% | 34.03 | 35.19 | 60569 | 20986.77 | 5.82% |
| 2025-02-14 | 33.86 | 34.47 | 0.57 | 1.68% | 33.68 | 34.79 | 63876 | 21898.46 | 6.14% |
| 2025-02-13 | 34.90 | 33.90 | -1.00 | -2.87% | 33.90 | 35.42 | 61113 | 21132.93 | 5.87% |
| 2025-02-12 | 35.11 | 34.90 | -1.05 | -2.92% | 34.20 | 35.64 | 105104 | 36885.58 | 10.10% |
| 2025-02-11 | 32.81 | 35.95 | 3.27 | 10.01% | 32.40 | 35.95 | 96603 | 33614.20 | 9.28% |
| 2025-02-10 | 32.70 | 32.68 | 0.03 | 0.09% | 32.32 | 32.80 | 26425 | 8591.19 | 2.54% |
| 2025-02-07 | 32.69 | 32.65 | -0.13 | -0.40% | 32.40 | 33.02 | 34271 | 11233.09 | 3.29% |
| 2025-02-06 | 31.50 | 32.78 | 1.21 | 3.83% | 31.37 | 32.80 | 32381 | 10459.70 | 3.11% |
| 2025-02-05 | 31.50 | 31.57 | 0.17 | 0.54% | 31.04 | 31.70 | 16072 | 5045.08 | 1.54% |
| 2025-01-27 | 31.73 | 31.40 | -0.54 | -1.69% | 31.23 | 31.93 | 16652 | 5257.56 | 1.60% |
| 2025-01-24 | 31.24 | 31.94 | 0.69 | 2.21% | 31.08 | 31.95 | 23196 | 7317.54 | 2.23% |
| 2025-01-23 | 31.38 | 31.25 | 0.20 | 0.64% | 31.08 | 31.87 | 23542 | 7400.72 | 2.26% |
| 2025-01-22 | 31.29 | 31.05 | -0.33 | -1.05% | 30.86 | 31.47 | 15703 | 4895.85 | 1.51% |
| 2025-01-21 | 30.79 | 31.38 | 0.70 | 2.28% | 30.40 | 31.40 | 24106 | 7476.93 | 2.32% |
| 2025-01-20 | 30.85 | 30.68 | 0.17 | 0.56% | 30.51 | 30.86 | 13489 | 4141.22 | 1.30% |
| 2025-01-17 | 30.28 | 30.51 | 0.13 | 0.43% | 30.18 | 30.72 | 13450 | 4102.15 | 1.29% |
| 2025-01-16 | 30.80 | 30.38 | -0.23 | -0.75% | 30.13 | 30.99 | 20965 | 6400.55 | 2.01% |
| 2025-01-15 | 31.07 | 30.61 | -0.44 | -1.42% | 30.59 | 31.13 | 16940 | 5219.57 | 1.63% |
| 2025-01-14 | 29.60 | 31.05 | 1.50 | 5.08% | 29.60 | 31.05 | 26938 | 8219.07 | 2.59% |
| 2025-01-13 | 28.90 | 29.55 | 0.07 | 0.24% | 28.83 | 30.02 | 18870 | 5563.97 | 1.81% |
| 2025-01-10 | 29.80 | 29.48 | -0.49 | -1.63% | 29.47 | 30.48 | 26224 | 7870.58 | 2.52% |
| 2025-01-09 | 29.71 | 29.97 | 0.18 | 0.60% | 29.30 | 30.10 | 21702 | 6487.08 | 2.09% |
| 2025-01-08 | 29.42 | 29.79 | 0.08 | 0.27% | 28.70 | 29.99 | 21505 | 6331.86 | 2.07% |
| 2025-01-07 | 29.00 | 29.71 | 0.48 | 1.64% | 29.00 | 29.73 | 16333 | 4805.34 | 1.57% |
| 2025-01-06 | 29.20 | 29.23 | -0.01 | -0.03% | 28.60 | 29.82 | 16936 | 4947.78 | 1.63% |
| 2025-01-03 | 30.49 | 29.24 | -1.25 | -4.10% | 29.22 | 30.79 | 23413 | 6985.96 | 2.25% |
| 2025-01-02 | 31.25 | 30.49 | -0.81 | -2.59% | 30.10 | 31.58 | 24675 | 7618.09 | 2.37% |
| 2024-12-31 | 32.47 | 31.30 | -1.16 | -3.57% | 31.21 | 32.61 | 26431 | 8386.87 | 2.54% |
| 2024-12-30 | 32.63 | 32.46 | -0.28 | -0.86% | 32.20 | 32.87 | 14855 | 4833.24 | 1.43% |
| 2024-12-27 | 32.65 | 32.74 | -0.08 | -0.24% | 32.58 | 33.10 | 23146 | 7594.38 | 2.22% |
| 2024-12-26 | 32.18 | 32.82 | 0.64 | 1.99% | 31.92 | 33.09 | 26637 | 8726.93 | 2.56% |
| 2024-12-25 | 32.98 | 32.18 | -0.76 | -2.31% | 31.81 | 33.00 | 24581 | 7940.62 | 2.36% |
| 2024-12-24 | 32.79 | 32.94 | 0.61 | 1.89% | 32.33 | 33.38 | 29040 | 9535.36 | 2.79% |
| 2024-12-23 | 33.70 | 32.33 | -1.50 | -4.43% | 32.11 | 33.70 | 33539 | 11022.77 | 3.22% |
| 2024-12-20 | 33.68 | 33.83 | 0.08 | 0.24% | 33.50 | 34.00 | 31954 | 10808.05 | 3.07% |
| 2024-12-19 | 33.95 | 33.75 | -0.26 | -0.76% | 33.00 | 34.30 | 44269 | 14862.29 | 4.25% |
| 2024-12-18 | 35.55 | 34.01 | 1.56 | 4.81% | 33.80 | 35.56 | 74324 | 25541.00 | 7.14% |
| 2024-12-17 | 33.25 | 32.45 | -1.02 | -3.05% | 32.33 | 33.56 | 28241 | 9281.43 | 2.71% |
| 2024-12-16 | 34.04 | 33.47 | -0.54 | -1.59% | 33.21 | 34.22 | 33692 | 11352.98 | 3.24% |
| 2024-12-13 | 34.94 | 34.01 | -0.93 | -2.66% | 33.98 | 35.52 | 62057 | 21597.07 | 5.96% |
| 2024-12-12 | 34.80 | 34.94 | -0.63 | -1.77% | 34.74 | 35.88 | 62919 | 22112.89 | 6.05% |
| 2024-12-11 | 34.68 | 35.57 | 0.84 | 2.42% | 33.63 | 37.23 | 97683 | 34254.31 | 9.39% |
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。
