| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 78.13 | 77.10 | -1.65 | -2.10% | 77.01 | 79.20 | 14021 | 10935.03 | 0.71% | 0.00 |
| 2026-02-05 | 79.74 | 78.75 | -1.27 | -1.59% | 77.89 | 81.28 | 14747 | 11647.75 | 0.75% | 0.00 |
| 2026-02-04 | 81.59 | 80.02 | -1.58 | -1.94% | 78.00 | 81.60 | 20901 | 16562.79 | 1.06% | 0.00 |
| 2026-02-03 | 79.44 | 81.60 | 2.99 | 3.80% | 79.00 | 82.76 | 30754 | 24918.75 | 1.56% | 0.00 |
| 2026-02-02 | 77.38 | 78.61 | 1.29 | 1.67% | 76.99 | 81.30 | 32177 | 25576.74 | 1.64% | 0.00 |
| 2026-01-30 | 77.26 | 77.32 | 0.18 | 0.23% | 75.28 | 77.96 | 26668 | 20508.96 | 1.36% | 0.00 |
| 2026-01-29 | 79.50 | 77.14 | -2.23 | -2.81% | 76.77 | 80.43 | 30897 | 24158.07 | 1.57% | 0.00 |
| 2026-01-28 | 87.46 | 79.37 | -6.55 | -7.62% | 78.51 | 87.56 | 56311 | 45516.51 | 2.86% | 0.00 |
| 2026-01-27 | 86.36 | 85.92 | -0.17 | -0.20% | 83.20 | 88.60 | 33858 | 28894.72 | 1.72% | 0.00 |
| 2026-01-26 | 80.69 | 86.09 | 8.10 | 10.39% | 78.62 | 92.23 | 84264 | 73674.20 | 4.28% | 0.00 |
| 2026-01-23 | 74.35 | 77.99 | 3.55 | 4.77% | 73.00 | 78.38 | 45166 | 34234.52 | 2.30% | 0.00 |
| 2026-01-22 | 79.16 | 74.44 | -3.56 | -4.56% | 73.75 | 79.47 | 41997 | 31737.32 | 2.14% | 0.00 |
| 2026-01-21 | 77.00 | 78.00 | -1.00 | -1.27% | 76.10 | 80.87 | 42701 | 33522.00 | 2.17% | 0.00 |
| 2026-01-20 | 89.00 | 79.00 | -9.20 | -10.43% | 76.60 | 89.00 | 61023 | 49839.56 | 3.10% | 0.00 |
| 2026-01-19 | 91.51 | 88.20 | -4.14 | -4.48% | 87.90 | 91.66 | 29986 | 26681.97 | 1.52% | 0.00 |
| 2026-01-16 | 89.86 | 92.34 | 2.97 | 3.32% | 89.10 | 93.80 | 30243 | 27711.63 | 1.54% | 0.00 |
| 2026-01-15 | 91.00 | 89.37 | -1.63 | -1.79% | 86.11 | 91.97 | 38067 | 33701.16 | 1.94% | 0.00 |
| 2026-01-14 | 87.79 | 91.00 | 3.35 | 3.82% | 87.57 | 94.65 | 54253 | 49551.23 | 2.76% | 0.00 |
| 2026-01-13 | 89.88 | 87.65 | 0.14 | 0.16% | 86.60 | 92.16 | 48062 | 42789.65 | 2.44% | 0.00 |
| 2026-01-12 | 88.65 | 87.51 | -0.66 | -0.75% | 85.39 | 92.66 | 40635 | 35554.20 | 2.07% | 0.00 |
| 2026-01-09 | 87.87 | 88.17 | 0.72 | 0.82% | 85.71 | 88.19 | 30453 | 26544.69 | 1.55% | 0.00 |
| 2026-01-08 | 77.60 | 87.45 | 10.51 | 13.66% | 77.60 | 87.50 | 48531 | 40774.06 | 2.47% | 0.00 |
| 2026-01-07 | 76.69 | 76.94 | 0.36 | 0.47% | 76.41 | 77.93 | 10758 | 8290.69 | 0.55% | 0.00 |
| 2026-01-06 | 74.89 | 76.58 | 1.68 | 2.24% | 74.20 | 76.97 | 18440 | 14038.35 | 0.94% | 0.00 |
| 2026-01-05 | 74.01 | 74.90 | 0.60 | 0.81% | 74.01 | 75.75 | 15989 | 11944.93 | 0.81% | 0.00 |
| 2025-12-31 | 72.85 | 74.30 | 1.96 | 2.71% | 72.08 | 74.50 | 15568 | 11417.65 | 0.79% | 0.00 |
| 2025-12-30 | 74.00 | 72.34 | -1.18 | -1.61% | 72.20 | 74.00 | 11452 | 8354.87 | 0.58% | 0.00 |
| 2025-12-29 | 74.99 | 73.52 | -0.99 | -1.33% | 73.51 | 75.64 | 11255 | 8371.39 | 0.57% | 0.00 |
| 2025-12-26 | 75.23 | 74.51 | -0.70 | -0.93% | 73.70 | 75.55 | 13064 | 9751.14 | 0.66% | 0.00 |
| 2025-12-25 | 76.33 | 75.71 | -0.62 | -0.81% | 74.81 | 76.96 | 11108 | 8412.48 | 0.56% | 0.00 |
| 2025-12-24 | 77.67 | 76.33 | -1.63 | -2.09% | 76.01 | 78.60 | 12614 | 9716.68 | 0.64% | 0.00 |
| 2025-12-23 | 76.00 | 77.96 | 1.55 | 2.03% | 75.63 | 78.30 | 17219 | 13365.28 | 0.88% | 0.00 |
| 2025-12-22 | 77.99 | 76.41 | -2.37 | -3.01% | 73.81 | 78.24 | 29847 | 22528.88 | 1.52% | 0.00 |
| 2025-12-19 | 77.73 | 78.78 | 0.96 | 1.23% | 77.27 | 79.58 | 16813 | 13212.76 | 0.85% | 0.00 |
| 2025-12-18 | 76.86 | 77.82 | 1.05 | 1.37% | 75.80 | 78.70 | 15814 | 12233.87 | 0.80% | 0.00 |
| 2025-12-17 | 75.10 | 76.77 | 1.26 | 1.67% | 74.76 | 76.77 | 16544 | 12521.32 | 0.84% | 10.00 |
| 2025-12-16 | 74.50 | 75.51 | 1.25 | 1.68% | 72.83 | 76.20 | 22569 | 16817.00 | 1.15% | 0.00 |
| 2025-12-15 | 76.00 | 74.26 | -0.78 | -1.04% | 71.85 | 80.98 | 44766 | 33799.14 | 2.28% | 0.00 |
| 2025-12-12 | 73.00 | 75.04 | 3.80 | 5.33% | 71.01 | 76.80 | 39640 | 29522.91 | 2.02% | 0.00 |
| 2025-12-11 | 70.33 | 71.24 | 0.96 | 1.37% | 69.70 | 71.65 | 14765 | 10476.24 | 0.75% | 0.00 |
| 2025-12-10 | 69.88 | 70.28 | 0.41 | 0.59% | 69.16 | 70.98 | 11918 | 8336.78 | 0.61% | 0.00 |
| 2025-12-09 | 69.31 | 69.87 | 0.43 | 0.62% | 69.15 | 70.95 | 11161 | 7820.65 | 0.57% | 0.00 |
| 2025-12-08 | 68.88 | 69.44 | 0.89 | 1.30% | 68.30 | 70.30 | 11488 | 8000.18 | 0.58% | 0.00 |
| 2025-12-05 | 68.00 | 68.55 | 0.55 | 0.81% | 67.21 | 68.56 | 12434 | 8430.90 | 0.63% | 0.00 |
| 2025-12-04 | 69.10 | 68.00 | -1.45 | -2.09% | 67.51 | 69.85 | 10006 | 6822.59 | 0.51% | 0.00 |
| 2025-12-03 | 68.50 | 69.45 | 0.80 | 1.17% | 68.20 | 70.21 | 12172 | 8400.56 | 0.62% | 0.00 |
| 2025-12-02 | 70.30 | 68.65 | -1.29 | -1.84% | 68.54 | 70.73 | 9499 | 6590.92 | 0.48% | 0.00 |
| 2025-12-01 | 71.47 | 69.94 | -1.62 | -2.26% | 69.62 | 72.18 | 14730 | 10396.56 | 0.75% | 0.00 |
| 2025-11-28 | 67.66 | 71.56 | 3.90 | 5.76% | 67.13 | 72.60 | 26236 | 18482.78 | 1.33% | 0.00 |
| 2025-11-27 | 67.89 | 67.66 | -0.76 | -1.11% | 67.66 | 68.60 | 12015 | 8172.15 | 0.61% | 0.00 |
| 2025-11-26 | 68.05 | 68.42 | 0.15 | 0.22% | 67.99 | 69.18 | 10289 | 7048.03 | 0.52% | 0.00 |
| 2025-11-25 | 68.16 | 68.27 | 0.12 | 0.18% | 68.15 | 70.17 | 16813 | 11615.08 | 0.85% | 0.00 |
| 2025-11-24 | 66.06 | 68.15 | 2.09 | 3.16% | 66.06 | 68.70 | 16147 | 10974.89 | 0.82% | 0.00 |
| 2025-11-21 | 65.52 | 66.06 | 0.03 | 0.05% | 64.50 | 67.25 | 15951 | 10499.42 | 0.81% | 0.00 |
| 2025-11-20 | 67.60 | 66.03 | -1.56 | -2.31% | 66.00 | 67.93 | 8658 | 5762.70 | 0.44% | 0.00 |
| 2025-11-19 | 69.81 | 67.59 | -2.22 | -3.18% | 67.31 | 70.73 | 18218 | 12403.27 | 0.93% | 0.00 |
| 2025-11-18 | 68.92 | 69.81 | 1.66 | 2.44% | 67.12 | 69.98 | 26573 | 18283.32 | 1.35% | 0.00 |
| 2025-11-17 | 67.53 | 68.15 | 0.02 | 0.03% | 67.10 | 68.45 | 12669 | 8582.52 | 0.64% | 0.00 |
| 2025-11-14 | 67.18 | 68.13 | 1.25 | 1.87% | 66.53 | 68.80 | 14109 | 9621.63 | 0.72% | 0.00 |
| 2025-11-13 | 66.30 | 66.88 | 0.32 | 0.48% | 65.80 | 68.28 | 16223 | 10891.71 | 0.82% | 0.00 |
| 2025-11-12 | 64.67 | 66.56 | 1.76 | 2.72% | 63.56 | 68.97 | 28223 | 18652.88 | 1.43% | 0.00 |
| 2025-11-11 | 65.93 | 64.80 | -0.88 | -1.34% | 64.66 | 66.14 | 10459 | 6808.03 | 0.53% | 0.00 |
| 2025-11-10 | 66.15 | 65.68 | -0.47 | -0.71% | 65.46 | 66.86 | 6929 | 4562.72 | 0.35% | 0.00 |
| 2025-11-07 | 68.30 | 66.15 | -2.10 | -3.08% | 65.99 | 68.32 | 10738 | 7179.97 | 0.55% | 0.00 |
| 2025-11-06 | 67.99 | 68.25 | 0.26 | 0.38% | 67.00 | 68.99 | 11848 | 8081.74 | 0.60% | 0.00 |
| 2025-11-05 | 65.06 | 67.99 | 2.24 | 3.41% | 64.33 | 68.58 | 19649 | 13301.36 | 1.00% | 0.00 |
| 2025-11-04 | 66.55 | 65.75 | -0.88 | -1.32% | 64.93 | 66.63 | 9869 | 6466.65 | 0.50% | 0.00 |
| 2025-11-03 | 66.96 | 66.63 | -0.51 | -0.76% | 65.68 | 67.33 | 13798 | 9164.29 | 0.70% | 0.00 |
| 2025-10-31 | 67.43 | 67.14 | -0.28 | -0.42% | 66.66 | 68.48 | 13481 | 9105.12 | 0.69% | 0.00 |
| 2025-10-30 | 70.97 | 67.42 | -4.30 | -6.00% | 66.66 | 70.97 | 29687 | 20149.21 | 1.51% | 0.00 |
| 2025-10-29 | 66.49 | 71.72 | 5.16 | 7.75% | 66.00 | 71.77 | 27732 | 19132.49 | 1.41% | 0.00 |
| 2025-10-28 | 66.15 | 66.56 | 0.27 | 0.41% | 65.80 | 67.59 | 12431 | 8278.17 | 0.63% | 0.00 |
| 2025-10-27 | 67.64 | 66.29 | -1.28 | -1.89% | 66.14 | 68.05 | 15776 | 10532.74 | 0.80% | 0.00 |
| 2025-10-24 | 65.27 | 67.57 | 2.23 | 3.41% | 64.95 | 67.65 | 15204 | 10075.83 | 0.77% | 0.00 |
| 2025-10-23 | 64.33 | 65.34 | 0.33 | 0.51% | 64.33 | 65.59 | 10578 | 6861.89 | 0.54% | 0.00 |
| 2025-10-22 | 66.77 | 65.01 | -1.76 | -2.64% | 64.88 | 67.39 | 20928 | 13727.97 | 1.06% | 0.00 |
| 2025-10-21 | 66.46 | 66.77 | 0.32 | 0.48% | 66.11 | 67.23 | 9157 | 6112.25 | 0.47% | 0.00 |
| 2025-10-20 | 66.53 | 66.45 | -0.06 | -0.09% | 65.88 | 67.68 | 11813 | 7872.52 | 0.60% | 0.00 |
| 2025-10-17 | 67.51 | 66.51 | -0.99 | -1.47% | 66.49 | 68.91 | 15036 | 10137.14 | 0.76% | 0.00 |
| 2025-10-16 | 69.85 | 67.50 | -1.64 | -2.37% | 66.67 | 69.85 | 19859 | 13442.16 | 1.01% | 0.00 |
华图山鼎(300492)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。
