| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 67.89 | 69.14 | -0.64 | -0.92% | 66.00 | 70.16 | 23134 | 15888.21 | 1.18% | 0.00 |
| 2025-10-14 | 69.40 | 69.78 | 0.53 | 0.77% | 68.25 | 71.50 | 26409 | 18432.12 | 1.34% | 0.00 |
| 2025-10-13 | 68.55 | 69.25 | -2.14 | -3.00% | 68.34 | 70.94 | 18150 | 12578.06 | 0.92% | 0.00 |
| 2025-10-10 | 71.42 | 71.39 | 0.19 | 0.27% | 70.50 | 72.48 | 20073 | 14335.38 | 1.02% | 0.00 |
| 2025-10-09 | 73.48 | 71.20 | -1.80 | -2.47% | 70.50 | 73.48 | 18597 | 13299.60 | 0.95% | 0.00 |
| 2025-09-30 | 74.00 | 73.00 | -1.07 | -1.44% | 71.94 | 75.76 | 25267 | 18583.03 | 1.28% | 0.00 |
| 2025-09-29 | 76.57 | 74.07 | -2.50 | -3.26% | 72.77 | 76.89 | 24932 | 18507.96 | 1.27% | 0.00 |
| 2025-09-26 | 78.08 | 76.57 | -1.92 | -2.45% | 76.38 | 78.88 | 19316 | 14941.75 | 0.98% | 0.00 |
| 2025-09-25 | 79.93 | 78.49 | -1.07 | -1.34% | 78.20 | 80.64 | 21090 | 16773.08 | 1.07% | 0.00 |
| 2025-09-24 | 78.60 | 79.56 | 1.79 | 2.30% | 77.44 | 79.58 | 17876 | 14123.19 | 0.91% | 0.00 |
| 2025-09-23 | 79.05 | 77.77 | -2.05 | -2.57% | 76.00 | 79.73 | 28883 | 22267.68 | 1.47% | 0.00 |
| 2025-09-22 | 79.99 | 79.82 | -0.16 | -0.20% | 78.60 | 80.48 | 22242 | 17637.22 | 1.13% | 0.00 |
| 2025-09-19 | 79.19 | 79.98 | 1.18 | 1.50% | 78.30 | 80.20 | 14072 | 11178.63 | 0.72% | 3.00 |
| 2025-09-18 | 80.00 | 78.80 | -1.20 | -1.50% | 78.01 | 81.45 | 25199 | 19994.91 | 1.28% | 0.00 |
| 2025-09-17 | 77.17 | 80.00 | 2.87 | 3.72% | 76.87 | 80.85 | 29169 | 23098.49 | 1.48% | 0.00 |
| 2025-09-16 | 76.76 | 77.13 | 0.13 | 0.17% | 74.92 | 77.15 | 28063 | 21367.62 | 1.43% | 0.00 |
| 2025-09-15 | 71.99 | 77.00 | 5.10 | 7.09% | 71.20 | 77.58 | 40727 | 30734.48 | 2.07% | 0.00 |
| 2025-09-12 | 69.55 | 71.90 | 2.35 | 3.38% | 68.56 | 72.78 | 41088 | 29447.44 | 2.09% | 0.00 |
| 2025-09-11 | 63.69 | 69.55 | 6.06 | 9.54% | 63.69 | 71.50 | 51101 | 35361.52 | 2.60% | 0.00 |
| 2025-09-10 | 63.86 | 63.49 | -0.30 | -0.47% | 63.45 | 64.70 | 7460 | 4778.41 | 0.38% | 0.00 |
| 2025-09-09 | 63.28 | 63.79 | 0.62 | 0.98% | 62.77 | 64.40 | 9806 | 6251.16 | 0.50% | 0.00 |
| 2025-09-08 | 63.69 | 63.17 | -0.54 | -0.85% | 62.31 | 64.29 | 10609 | 6709.53 | 0.54% | 0.00 |
| 2025-09-05 | 64.55 | 63.71 | -0.84 | -1.30% | 63.06 | 64.87 | 10508 | 6698.12 | 0.53% | 0.00 |
| 2025-09-04 | 63.00 | 64.55 | 1.73 | 2.75% | 62.60 | 65.38 | 20720 | 13338.95 | 1.05% | 0.00 |
| 2025-09-03 | 65.60 | 62.82 | -2.78 | -4.24% | 62.50 | 66.00 | 18758 | 11978.11 | 0.95% | 0.00 |
| 2025-09-02 | 67.10 | 65.60 | -1.50 | -2.24% | 64.71 | 67.33 | 12674 | 8343.69 | 0.64% | 0.00 |
| 2025-09-01 | 67.97 | 67.10 | -0.86 | -1.27% | 65.75 | 68.00 | 14834 | 9929.21 | 0.75% | 0.00 |
| 2025-08-29 | 66.51 | 67.96 | 1.77 | 2.67% | 65.72 | 68.25 | 23244 | 15659.98 | 1.18% | 0.00 |
| 2025-08-28 | 63.68 | 66.19 | 2.53 | 3.97% | 63.60 | 66.20 | 22909 | 14871.41 | 1.16% | 0.00 |
| 2025-08-27 | 63.55 | 63.66 | -0.01 | -0.02% | 63.52 | 64.85 | 16192 | 10396.45 | 0.82% | 0.00 |
| 2025-08-26 | 63.15 | 63.67 | 0.36 | 0.57% | 63.14 | 63.88 | 10534 | 6698.75 | 0.54% | 0.00 |
| 2025-08-25 | 64.88 | 63.31 | -1.27 | -1.97% | 63.01 | 64.88 | 18658 | 11888.42 | 0.95% | 0.00 |
| 2025-08-22 | 62.59 | 64.58 | 1.81 | 2.88% | 62.40 | 64.64 | 18749 | 11961.75 | 0.95% | 0.00 |
| 2025-08-21 | 62.30 | 62.77 | 0.47 | 0.75% | 62.19 | 63.28 | 12214 | 7658.12 | 0.62% | 0.00 |
| 2025-08-20 | 62.01 | 62.30 | 0.00 | 0.00% | 61.40 | 62.96 | 9044 | 5617.27 | 0.46% | 0.00 |
| 2025-08-19 | 61.85 | 62.30 | 0.37 | 0.60% | 61.61 | 63.10 | 11523 | 7196.35 | 0.59% | 0.00 |
| 2025-08-18 | 62.10 | 61.93 | -0.17 | -0.27% | 61.58 | 62.60 | 12162 | 7547.89 | 0.62% | 0.00 |
| 2025-08-15 | 62.00 | 62.10 | -0.14 | -0.22% | 61.87 | 62.67 | 8122 | 5054.90 | 0.41% | 0.00 |
| 2025-08-14 | 62.88 | 62.24 | -0.65 | -1.03% | 61.81 | 63.08 | 9521 | 5933.34 | 0.48% | 0.00 |
| 2025-08-13 | 61.61 | 62.89 | 1.54 | 2.51% | 60.95 | 63.32 | 14087 | 8784.86 | 0.72% | 0.00 |
| 2025-08-12 | 61.49 | 61.35 | 0.04 | 0.07% | 61.31 | 62.77 | 11265 | 6990.77 | 0.57% | 0.00 |
| 2025-08-11 | 59.15 | 61.31 | 1.91 | 3.22% | 58.80 | 61.48 | 18746 | 11393.35 | 0.95% | 0.10 |
| 2025-08-08 | 60.82 | 59.40 | -2.50 | -4.04% | 58.66 | 61.63 | 24726 | 14677.60 | 1.26% | 0.10 |
| 2025-08-07 | 62.40 | 61.90 | -2.35 | -3.66% | 58.00 | 62.77 | 42545 | 25457.92 | 2.16% | 0.27 |
| 2025-08-06 | 63.83 | 64.25 | 0.41 | 0.64% | 62.35 | 64.47 | 16133 | 10244.74 | 0.82% | 2600.00 |
| 2025-08-05 | 64.38 | 63.84 | -0.22 | -0.34% | 63.09 | 64.38 | 11672 | 7421.60 | 0.59% | 2400.00 |
| 2025-08-04 | 64.00 | 64.06 | 0.04 | 0.06% | 63.37 | 64.76 | 8104 | 5206.79 | 0.41% | 2400.00 |
| 2025-08-01 | 67.29 | 64.02 | -2.29 | -3.45% | 63.36 | 67.29 | 19620 | 12655.76 | 1.00% | 0.00 |
| 2025-07-31 | 68.18 | 66.31 | -1.86 | -2.73% | 66.20 | 68.60 | 9630 | 6458.67 | 0.49% | 2300.00 |
| 2025-07-30 | 66.89 | 68.17 | 1.37 | 2.05% | 66.88 | 68.63 | 9570 | 6497.47 | 0.49% | 0.00 |
| 2025-07-29 | 68.39 | 66.80 | -1.53 | -2.24% | 66.39 | 68.39 | 12534 | 8412.98 | 0.64% | 0.00 |
| 2025-07-28 | 68.40 | 68.33 | -0.08 | -0.12% | 67.50 | 69.02 | 9181 | 6261.35 | 0.47% | 0.00 |
| 2025-07-25 | 68.66 | 68.41 | -0.59 | -0.86% | 68.09 | 69.49 | 7583 | 5204.40 | 0.39% | 0.00 |
| 2025-07-24 | 69.99 | 69.00 | -1.28 | -1.82% | 68.40 | 71.25 | 15339 | 10604.02 | 0.78% | 0.00 |
| 2025-07-23 | 69.97 | 70.28 | 0.68 | 0.98% | 69.44 | 73.20 | 28591 | 20483.64 | 1.45% | 0.00 |
| 2025-07-22 | 69.42 | 69.60 | 0.18 | 0.26% | 68.28 | 70.20 | 9164 | 6365.83 | 0.47% | 0.00 |
| 2025-07-21 | 70.47 | 69.42 | -0.56 | -0.80% | 69.22 | 71.05 | 13244 | 9265.95 | 0.67% | 0.00 |
| 2025-07-18 | 69.56 | 69.98 | 0.39 | 0.56% | 69.46 | 71.47 | 11050 | 7727.81 | 0.56% | 0.00 |
| 2025-07-17 | 69.87 | 69.59 | -0.01 | -0.01% | 68.88 | 69.99 | 7565 | 5246.36 | 0.38% | 0.00 |
| 2025-07-16 | 67.69 | 69.60 | 1.91 | 2.82% | 67.23 | 70.63 | 17845 | 12430.36 | 0.91% | 0.00 |
| 2025-07-15 | 65.04 | 67.69 | 2.47 | 3.79% | 64.80 | 69.03 | 20699 | 13968.56 | 1.05% | 0.00 |
| 2025-07-14 | 66.61 | 65.22 | -1.38 | -2.07% | 65.00 | 66.96 | 12351 | 8104.29 | 0.63% | 0.00 |
| 2025-07-11 | 65.46 | 66.60 | 1.14 | 1.74% | 64.89 | 68.48 | 14558 | 9744.85 | 0.74% | 0.00 |
| 2025-07-10 | 65.39 | 65.46 | 0.07 | 0.11% | 64.75 | 66.94 | 10038 | 6574.87 | 0.51% | 0.00 |
| 2025-07-09 | 65.10 | 65.39 | 0.60 | 0.93% | 63.70 | 66.26 | 11629 | 7561.61 | 0.59% | 0.00 |
| 2025-07-08 | 64.89 | 64.79 | -0.11 | -0.17% | 63.90 | 65.41 | 10761 | 6958.71 | 0.55% | 0.00 |
| 2025-07-07 | 66.31 | 64.90 | -1.13 | -1.71% | 63.44 | 66.31 | 11821 | 7631.14 | 0.60% | 0.00 |
| 2025-07-04 | 66.46 | 66.03 | -0.72 | -1.08% | 65.60 | 66.80 | 6358 | 4201.86 | 0.32% | 0.00 |
| 2025-07-03 | 65.92 | 66.75 | 0.70 | 1.06% | 65.92 | 67.35 | 7401 | 4948.33 | 0.38% | 0.00 |
| 2025-07-02 | 66.67 | 66.05 | -0.22 | -0.33% | 65.73 | 67.70 | 7469 | 4957.88 | 0.38% | 0.00 |
| 2025-07-01 | 67.88 | 66.27 | -1.61 | -2.37% | 66.06 | 68.00 | 10361 | 6928.07 | 0.53% | 0.00 |
| 2025-06-30 | 68.69 | 67.88 | -0.26 | -0.38% | 67.77 | 69.21 | 9641 | 6607.45 | 0.49% | 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。
