| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
