| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 9.49 | 9.30 | -0.24 | -2.52% | 9.25 | 9.53 | 65775 | 6171.36 | 0.69% | 0.00 |
| 2025-06-18 | 9.58 | 9.54 | -0.06 | -0.63% | 9.45 | 9.59 | 47174 | 4487.80 | 0.49% | 0.00 |
| 2025-06-17 | 9.58 | 9.60 | 0.07 | 0.73% | 9.47 | 9.65 | 45591 | 4354.81 | 0.48% | 0.00 |
| 2025-06-16 | 9.53 | 9.53 | 0.00 | 0.00% | 9.49 | 9.59 | 54136 | 5159.55 | 0.57% | 0.00 |
| 2025-06-13 | 9.73 | 9.53 | -0.25 | -2.56% | 9.50 | 9.78 | 76117 | 7305.89 | 0.80% | 0.00 |
| 2025-06-12 | 9.75 | 9.78 | 0.00 | 0.00% | 9.66 | 9.81 | 42493 | 4144.45 | 0.45% | 0.00 |
| 2025-06-11 | 9.77 | 9.78 | 0.02 | 0.20% | 9.75 | 9.85 | 66919 | 6557.73 | 0.70% | 0.00 |
| 2025-06-10 | 9.90 | 9.76 | -0.14 | -1.41% | 9.65 | 9.93 | 90860 | 8900.91 | 0.95% | 0.00 |
| 2025-06-09 | 9.56 | 9.90 | 0.36 | 3.77% | 9.54 | 10.00 | 150959 | 14820.14 | 1.58% | 0.00 |
| 2025-06-06 | 9.60 | 9.54 | -0.06 | -0.63% | 9.48 | 9.69 | 65312 | 6241.21 | 0.68% | 0.00 |
| 2025-06-05 | 9.47 | 9.60 | 0.14 | 1.48% | 9.40 | 9.65 | 78739 | 7505.07 | 0.82% | 0.00 |
| 2025-06-04 | 9.48 | 9.46 | -0.03 | -0.32% | 9.40 | 9.53 | 59413 | 5613.48 | 0.62% | 0.00 |
| 2025-06-03 | 9.46 | 9.49 | 0.03 | 0.32% | 9.43 | 9.54 | 74720 | 7083.70 | 0.78% | 0.00 |
| 2025-05-30 | 9.74 | 9.46 | -0.28 | -2.87% | 9.44 | 9.75 | 90498 | 8619.57 | 0.95% | 0.00 |
| 2025-05-29 | 9.63 | 9.74 | 0.09 | 0.93% | 9.61 | 9.79 | 72306 | 7032.95 | 0.76% | 0.00 |
| 2025-05-28 | 9.64 | 9.65 | -0.01 | -0.10% | 9.57 | 9.75 | 60432 | 5829.91 | 0.63% | 0.00 |
| 2025-05-27 | 9.65 | 9.66 | 0.02 | 0.21% | 9.53 | 9.70 | 57520 | 5533.75 | 0.60% | 0.00 |
| 2025-05-26 | 9.52 | 9.64 | 0.12 | 1.26% | 9.49 | 9.64 | 64576 | 6188.13 | 0.68% | 0.00 |
| 2025-05-23 | 9.70 | 9.52 | -0.19 | -1.96% | 9.50 | 9.76 | 92395 | 8893.42 | 0.97% | 0.00 |
| 2025-05-22 | 9.83 | 9.71 | -0.14 | -1.42% | 9.70 | 9.93 | 87628 | 8567.32 | 0.92% | 0.00 |
| 2025-05-21 | 9.80 | 9.85 | 0.00 | 0.00% | 9.78 | 9.94 | 86636 | 8527.75 | 0.91% | 0.00 |
| 2025-05-20 | 9.88 | 9.85 | -0.07 | -0.71% | 9.76 | 9.92 | 119542 | 11739.99 | 1.25% | 0.00 |
| 2025-05-19 | 9.92 | 9.92 | 0.00 | 0.00% | 9.71 | 9.99 | 129927 | 12830.52 | 1.36% | 0.00 |
| 2025-05-16 | 9.75 | 9.92 | 0.11 | 1.12% | 9.75 | 10.30 | 173408 | 17371.57 | 1.82% | 0.00 |
| 2025-05-15 | 10.10 | 9.81 | -0.37 | -3.63% | 9.79 | 10.17 | 226006 | 22374.13 | 2.37% | 0.00 |
| 2025-05-14 | 9.70 | 10.18 | 0.41 | 4.20% | 9.65 | 10.40 | 513816 | 51674.50 | 5.38% | 0.00 |
| 2025-05-13 | 9.60 | 9.77 | 0.26 | 2.73% | 9.53 | 9.82 | 302218 | 29277.06 | 3.17% | 10.00 |
| 2025-05-12 | 9.60 | 9.51 | -0.14 | -1.45% | 9.45 | 9.72 | 258642 | 24647.91 | 2.71% | 50.00 |
| 2025-05-09 | 10.00 | 9.65 | -0.36 | -3.60% | 9.60 | 10.15 | 467934 | 46229.39 | 4.90% | 0.00 |
| 2025-05-08 | 8.99 | 10.01 | 1.09 | 12.22% | 8.91 | 10.30 | 527035 | 51974.08 | 5.52% | 0.00 |
| 2025-05-07 | 8.98 | 8.92 | 0.01 | 0.11% | 8.89 | 9.05 | 101160 | 9067.89 | 1.06% | 0.00 |
| 2025-05-06 | 8.80 | 8.91 | 0.19 | 2.18% | 8.73 | 8.95 | 73340 | 6513.48 | 0.77% | 0.00 |
| 2025-04-30 | 8.63 | 8.72 | 0.09 | 1.04% | 8.59 | 8.82 | 81865 | 7151.17 | 0.86% | 0.00 |
| 2025-04-29 | 8.44 | 8.63 | 0.21 | 2.49% | 8.38 | 8.70 | 89020 | 7639.79 | 0.93% | 0.00 |
| 2025-04-28 | 8.55 | 8.42 | -0.14 | -1.64% | 8.41 | 8.61 | 70425 | 5969.10 | 0.74% | 0.00 |
| 2025-04-25 | 8.50 | 8.56 | 0.06 | 0.71% | 8.50 | 8.73 | 76210 | 6566.93 | 0.80% | 0.00 |
| 2025-04-24 | 8.57 | 8.50 | -0.08 | -0.93% | 8.43 | 8.63 | 76610 | 6526.90 | 0.80% | 0.00 |
| 2025-04-23 | 8.37 | 8.58 | 0.28 | 3.37% | 8.36 | 8.68 | 135218 | 11534.52 | 1.42% | 0.00 |
| 2025-04-22 | 8.58 | 8.30 | -0.01 | -0.12% | 8.26 | 8.58 | 117309 | 9835.22 | 1.23% | 0.00 |
| 2025-04-21 | 8.19 | 8.31 | 0.10 | 1.22% | 8.10 | 8.36 | 68850 | 5691.94 | 0.72% | 0.00 |
| 2025-04-18 | 8.23 | 8.21 | -0.02 | -0.24% | 8.05 | 8.26 | 95524 | 7781.79 | 1.00% | 0.00 |
| 2025-04-17 | 8.24 | 8.23 | -0.01 | -0.12% | 8.19 | 8.37 | 63594 | 5261.62 | 0.67% | 0.00 |
| 2025-04-16 | 8.48 | 8.24 | -0.29 | -3.40% | 8.16 | 8.50 | 97627 | 8088.32 | 1.02% | 0.00 |
| 2025-04-15 | 8.43 | 8.53 | 0.10 | 1.19% | 8.38 | 8.54 | 63402 | 5365.37 | 0.66% | 0.00 |
| 2025-04-14 | 8.35 | 8.43 | 0.13 | 1.57% | 8.34 | 8.56 | 87461 | 7381.96 | 0.92% | 0.00 |
| 2025-04-11 | 8.21 | 8.30 | 0.01 | 0.12% | 8.13 | 8.40 | 63602 | 5277.65 | 0.67% | 0.00 |
| 2025-04-10 | 8.22 | 8.29 | 0.26 | 3.24% | 8.18 | 8.50 | 111449 | 9287.79 | 1.17% | 0.00 |
| 2025-04-09 | 7.89 | 8.03 | 0.07 | 0.88% | 7.51 | 8.11 | 144566 | 11410.02 | 1.51% | 0.00 |
| 2025-04-08 | 7.87 | 7.96 | 0.28 | 3.65% | 7.80 | 8.25 | 153528 | 12242.26 | 1.61% | 0.00 |
| 2025-04-07 | 8.78 | 7.68 | -1.57 | -16.97% | 7.46 | 8.90 | 173984 | 14113.27 | 1.82% | 0.00 |
| 2025-04-03 | 9.24 | 9.25 | -0.04 | -0.43% | 9.15 | 9.34 | 57137 | 5276.42 | 0.60% | 0.00 |
| 2025-04-02 | 9.26 | 9.29 | 0.00 | 0.00% | 9.23 | 9.45 | 49386 | 4616.03 | 0.52% | 0.00 |
| 2025-04-01 | 9.32 | 9.29 | -0.01 | -0.11% | 9.25 | 9.40 | 68012 | 6332.99 | 0.71% | 0.00 |
| 2025-03-31 | 9.30 | 9.30 | -0.05 | -0.53% | 9.15 | 9.44 | 74880 | 6948.36 | 0.78% | 0.00 |
| 2025-03-28 | 9.63 | 9.35 | -0.28 | -2.91% | 9.34 | 9.71 | 63421 | 6002.34 | 0.66% | 0.00 |
| 2025-03-27 | 9.78 | 9.63 | -0.13 | -1.33% | 9.53 | 9.78 | 59036 | 5694.31 | 0.62% | 0.00 |
| 2025-03-26 | 9.56 | 9.76 | 0.12 | 1.24% | 9.56 | 9.87 | 64703 | 6317.94 | 0.68% | 0.00 |
| 2025-03-25 | 9.65 | 9.64 | 0.02 | 0.21% | 9.58 | 9.79 | 72541 | 7025.00 | 0.76% | 0.00 |
| 2025-03-24 | 9.86 | 9.62 | -0.23 | -2.34% | 9.45 | 9.89 | 103621 | 9997.22 | 1.09% | 0.00 |
| 2025-03-21 | 10.03 | 9.85 | -0.28 | -2.76% | 9.82 | 10.17 | 92098 | 9190.35 | 0.96% | 0.00 |
| 2025-03-20 | 10.00 | 10.13 | 0.11 | 1.10% | 9.94 | 10.23 | 114647 | 11583.95 | 1.20% | 0.00 |
| 2025-03-19 | 10.06 | 10.02 | -0.03 | -0.30% | 9.91 | 10.27 | 112216 | 11295.32 | 1.18% | 0.00 |
| 2025-03-18 | 9.95 | 10.05 | 0.10 | 1.01% | 9.94 | 10.08 | 71052 | 7120.68 | 0.74% | 0.00 |
| 2025-03-17 | 9.94 | 9.95 | 0.04 | 0.40% | 9.85 | 10.04 | 85075 | 8470.00 | 0.89% | 0.00 |
| 2025-03-14 | 9.73 | 9.91 | 0.23 | 2.38% | 9.63 | 9.93 | 101737 | 9973.88 | 1.07% | 0.00 |
| 2025-03-13 | 9.95 | 9.68 | -0.26 | -2.62% | 9.60 | 9.97 | 99594 | 9689.96 | 1.04% | 0.00 |
| 2025-03-12 | 9.95 | 9.94 | 0.01 | 0.10% | 9.88 | 10.04 | 73046 | 7274.86 | 0.77% | 0.00 |
| 2025-03-11 | 9.78 | 9.93 | 0.06 | 0.61% | 9.74 | 9.95 | 77723 | 7646.39 | 0.81% | 0.00 |
| 2025-03-10 | 9.91 | 9.87 | -0.07 | -0.70% | 9.80 | 10.03 | 75410 | 7465.76 | 0.79% | 0.00 |
| 2025-03-07 | 9.99 | 9.94 | -0.08 | -0.80% | 9.87 | 10.12 | 99170 | 9885.46 | 1.04% | 0.00 |
| 2025-03-06 | 9.85 | 10.02 | 0.21 | 2.14% | 9.83 | 10.14 | 104350 | 10429.20 | 1.09% | 0.00 |
| 2025-03-05 | 9.85 | 9.81 | 0.05 | 0.51% | 9.70 | 9.94 | 76030 | 7454.19 | 0.80% | 0.00 |
| 2025-03-04 | 9.63 | 9.76 | 0.12 | 1.24% | 9.56 | 9.83 | 75374 | 7340.97 | 0.79% | 0.00 |
| 2025-03-03 | 9.62 | 9.64 | 0.09 | 0.94% | 9.55 | 9.89 | 125360 | 12215.64 | 1.31% | 0.00 |
| 2025-02-28 | 9.88 | 9.55 | -0.38 | -3.83% | 9.53 | 9.93 | 105061 | 10172.92 | 1.10% | 0.00 |
| 2025-02-27 | 10.10 | 9.93 | -0.21 | -2.07% | 9.79 | 10.16 | 115741 | 11532.55 | 1.21% | 0.00 |
| 2025-02-26 | 9.94 | 10.14 | 0.20 | 2.01% | 9.80 | 10.28 | 156435 | 15795.73 | 1.64% | 0.00 |
| 2025-02-25 | 10.12 | 9.94 | -0.27 | -2.64% | 9.87 | 10.20 | 135112 | 13545.39 | 1.42% | 0.00 |
| 2025-02-24 | 10.38 | 10.21 | -0.20 | -1.92% | 10.16 | 10.41 | 139702 | 14371.36 | 1.46% | 0.00 |
| 2025-02-21 | 10.25 | 10.41 | 0.16 | 1.56% | 10.16 | 10.43 | 140291 | 14476.89 | 1.47% | 0.00 |
开山股份(300257)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。
