| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 66.50 | 68.14 | 1.48 | 2.22% | 66.50 | 68.58 | 9667 | 6513.21 | 0.49% | 0.00 |
| 2025-06-26 | 66.58 | 66.66 | -0.12 | -0.18% | 66.00 | 68.08 | 8517 | 5715.54 | 0.43% | 0.00 |
| 2025-06-25 | 65.96 | 66.78 | 1.81 | 2.79% | 64.95 | 66.90 | 8012 | 5318.02 | 0.41% | 0.00 |
| 2025-06-24 | 64.09 | 64.97 | 1.39 | 2.19% | 63.86 | 65.77 | 8313 | 5409.16 | 0.42% | 0.00 |
| 2025-06-23 | 62.85 | 63.58 | 0.38 | 0.60% | 62.03 | 63.95 | 6670 | 4192.50 | 0.34% | 0.00 |
| 2025-06-20 | 63.07 | 63.20 | 0.24 | 0.38% | 62.61 | 64.50 | 5643 | 3566.43 | 0.29% | 0.00 |
| 2025-06-19 | 63.30 | 62.96 | -0.29 | -0.46% | 62.32 | 64.00 | 6565 | 4133.83 | 0.33% | 0.00 |
| 2025-06-18 | 63.40 | 63.25 | -0.32 | -0.50% | 62.65 | 64.10 | 5268 | 3325.49 | 0.27% | 0.00 |
| 2025-06-17 | 64.76 | 63.57 | -0.77 | -1.20% | 62.68 | 64.76 | 5937 | 3765.91 | 0.30% | 0.00 |
| 2025-06-16 | 65.55 | 64.34 | -1.56 | -2.37% | 64.30 | 65.90 | 9166 | 5948.85 | 0.47% | 0.00 |
| 2025-06-13 | 65.48 | 65.90 | -0.01 | -0.02% | 64.98 | 66.88 | 12202 | 8068.78 | 0.62% | 0.00 |
| 2025-06-12 | 66.34 | 65.91 | 0.74 | 1.14% | 64.12 | 66.34 | 10551 | 6881.44 | 0.54% | 0.00 |
| 2025-06-11 | 63.79 | 65.17 | 1.74 | 2.74% | 63.44 | 65.88 | 10258 | 6651.67 | 0.52% | 0.00 |
| 2025-06-10 | 88.93 | 88.85 | 0.36 | 0.41% | 87.35 | 89.98 | 6994 | 6202.39 | 0.50% | 0.00 |
| 2025-06-09 | 88.87 | 88.49 | -0.65 | -0.73% | 88.10 | 89.91 | 6585 | 5850.66 | 0.47% | 0.00 |
| 2025-06-06 | 89.42 | 89.14 | 0.29 | 0.33% | 88.55 | 90.28 | 5470 | 4891.89 | 0.39% | 0.00 |
| 2025-06-05 | 88.34 | 88.85 | 0.24 | 0.27% | 87.30 | 90.20 | 8294 | 7343.42 | 0.59% | 0.00 |
| 2025-06-04 | 87.37 | 88.61 | 1.07 | 1.22% | 84.00 | 89.61 | 15433 | 13426.21 | 1.10% | 0.00 |
| 2025-06-03 | 90.35 | 87.54 | -2.56 | -2.84% | 86.28 | 90.35 | 10133 | 8855.64 | 0.72% | 0.00 |
| 2025-05-30 | 90.62 | 90.10 | -0.04 | -0.04% | 89.53 | 93.19 | 6192 | 5630.61 | 0.44% | 0.00 |
| 2025-05-29 | 90.28 | 90.14 | -0.14 | -0.16% | 90.01 | 90.85 | 5177 | 4679.02 | 0.37% | 0.00 |
| 2025-05-28 | 90.55 | 90.28 | -0.63 | -0.69% | 90.05 | 92.20 | 6382 | 5796.79 | 0.45% | 0.00 |
| 2025-05-27 | 91.44 | 90.91 | -0.64 | -0.70% | 88.70 | 92.05 | 12250 | 11039.40 | 0.87% | 0.00 |
| 2025-05-26 | 96.74 | 91.55 | -4.92 | -5.10% | 90.20 | 97.94 | 16534 | 15356.87 | 1.18% | 0.00 |
| 2025-05-23 | 99.30 | 96.47 | -3.15 | -3.16% | 95.85 | 99.49 | 10652 | 10388.01 | 0.76% | 0.00 |
| 2025-05-22 | 99.93 | 99.62 | -0.67 | -0.67% | 99.56 | 101.19 | 3916 | 3920.26 | 0.28% | 0.00 |
| 2025-05-21 | 100.10 | 100.29 | -0.16 | -0.16% | 99.20 | 101.59 | 4759 | 4765.23 | 0.34% | 0.00 |
| 2025-05-20 | 98.50 | 100.45 | 1.43 | 1.44% | 98.50 | 101.86 | 10095 | 10148.68 | 0.72% | 0.00 |
| 2025-05-19 | 98.46 | 99.02 | 0.32 | 0.32% | 98.00 | 100.10 | 5612 | 5568.22 | 0.40% | 0.00 |
| 2025-05-16 | 97.01 | 98.70 | 1.68 | 1.73% | 96.17 | 99.29 | 6503 | 6377.41 | 0.46% | 0.00 |
| 2025-05-15 | 96.70 | 97.02 | -0.13 | -0.13% | 96.69 | 97.80 | 6098 | 5922.67 | 0.43% | 0.00 |
| 2025-05-14 | 98.05 | 97.15 | -1.15 | -1.17% | 94.60 | 98.94 | 10007 | 9668.87 | 0.71% | 0.00 |
| 2025-05-13 | 98.83 | 98.30 | 0.10 | 0.10% | 97.73 | 100.35 | 8279 | 8169.51 | 0.59% | 0.00 |
| 2025-05-12 | 99.91 | 98.20 | -1.15 | -1.16% | 97.53 | 100.89 | 8000 | 7891.03 | 0.57% | 0.00 |
| 2025-05-09 | 96.23 | 99.35 | 3.12 | 3.24% | 95.89 | 100.43 | 12923 | 12695.43 | 0.92% | 0.00 |
| 2025-05-08 | 96.23 | 96.23 | 0.01 | 0.01% | 95.29 | 97.80 | 7029 | 6796.22 | 0.50% | 0.00 |
| 2025-05-07 | 96.89 | 96.22 | 0.16 | 0.17% | 95.80 | 98.88 | 9255 | 8998.32 | 0.66% | 0.00 |
| 2025-05-06 | 95.60 | 96.06 | 0.70 | 0.73% | 95.31 | 97.45 | 8221 | 7919.74 | 0.59% | 0.00 |
| 2025-04-30 | 94.41 | 95.36 | 0.88 | 0.93% | 94.09 | 98.00 | 9026 | 8726.25 | 0.64% | 0.00 |
| 2025-04-29 | 92.80 | 94.48 | 3.34 | 3.66% | 91.50 | 97.72 | 14853 | 14131.65 | 1.06% | 0.00 |
| 2025-04-28 | 91.32 | 91.14 | 0.60 | 0.66% | 90.87 | 93.44 | 8060 | 7400.43 | 0.57% | 0.00 |
| 2025-04-25 | 90.80 | 90.54 | 0.24 | 0.27% | 89.36 | 91.41 | 4122 | 3721.69 | 0.29% | 0.00 |
| 2025-04-24 | 90.90 | 90.30 | -0.03 | -0.03% | 89.99 | 92.00 | 3813 | 3472.44 | 0.27% | 0.00 |
| 2025-04-23 | 90.98 | 90.33 | -0.28 | -0.31% | 89.84 | 91.93 | 3602 | 3258.61 | 0.26% | 0.00 |
| 2025-04-22 | 91.20 | 90.61 | -0.92 | -1.01% | 90.00 | 92.60 | 5324 | 4849.19 | 0.38% | 0.00 |
| 2025-04-21 | 90.00 | 91.53 | 2.18 | 2.44% | 89.60 | 92.49 | 7201 | 6587.26 | 0.51% | 0.00 |
| 2025-04-18 | 86.00 | 89.35 | 3.35 | 3.90% | 85.56 | 89.61 | 7094 | 6261.77 | 0.50% | 0.00 |
| 2025-04-17 | 86.55 | 86.00 | -0.35 | -0.41% | 85.71 | 87.20 | 3199 | 2763.82 | 0.23% | 0.00 |
| 2025-04-16 | 86.85 | 86.35 | -0.50 | -0.58% | 84.60 | 86.85 | 4351 | 3729.49 | 0.31% | 0.00 |
| 2025-04-15 | 86.00 | 86.85 | 1.46 | 1.71% | 85.00 | 88.53 | 6158 | 5351.44 | 0.44% | 0.00 |
| 2025-04-14 | 83.88 | 85.39 | 1.66 | 1.98% | 83.46 | 85.95 | 4629 | 3928.84 | 0.33% | 0.00 |
| 2025-04-11 | 83.01 | 83.73 | 0.43 | 0.52% | 82.01 | 84.83 | 4134 | 3470.87 | 0.29% | 0.00 |
| 2025-04-10 | 82.91 | 83.30 | 0.95 | 1.15% | 82.80 | 85.20 | 7015 | 5882.52 | 0.50% | 0.00 |
| 2025-04-09 | 77.38 | 82.35 | 3.18 | 4.02% | 75.35 | 83.56 | 10814 | 8777.55 | 0.77% | 0.00 |
| 2025-04-08 | 74.67 | 79.17 | 4.55 | 6.10% | 74.67 | 79.80 | 11506 | 8891.85 | 0.82% | 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。
