| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 82.96 | 74.62 | -11.14 | -12.99% | 71.04 | 83.50 | 20744 | 15879.02 | 1.48% | 0.00 |
| 2025-04-03 | 87.24 | 85.76 | -2.03 | -2.31% | 85.48 | 88.17 | 5775 | 5001.53 | 0.41% | 0.00 |
| 2025-04-02 | 88.03 | 87.79 | -0.12 | -0.14% | 87.59 | 89.20 | 3760 | 3319.05 | 0.27% | 0.00 |
| 2025-04-01 | 89.20 | 87.91 | -1.28 | -1.44% | 87.35 | 89.91 | 5177 | 4574.05 | 0.37% | 0.00 |
| 2025-03-31 | 86.36 | 89.19 | 2.89 | 3.35% | 86.35 | 89.48 | 7584 | 6692.01 | 0.54% | 0.00 |
| 2025-03-28 | 86.90 | 86.30 | -0.61 | -0.70% | 85.60 | 87.83 | 4495 | 3887.32 | 0.32% | 0.00 |
| 2025-03-27 | 84.13 | 86.91 | 2.78 | 3.30% | 83.53 | 87.50 | 8109 | 6980.54 | 0.58% | 0.00 |
| 2025-03-26 | 84.80 | 84.13 | -1.25 | -1.46% | 83.94 | 86.38 | 5733 | 4857.50 | 0.41% | 0.00 |
| 2025-03-25 | 84.95 | 85.38 | 0.49 | 0.58% | 84.01 | 87.47 | 5617 | 4794.63 | 0.40% | 0.00 |
| 2025-03-24 | 86.43 | 84.89 | -1.07 | -1.24% | 83.63 | 87.58 | 6143 | 5249.13 | 0.44% | 0.00 |
| 2025-03-21 | 87.93 | 85.96 | -1.79 | -2.04% | 85.50 | 88.00 | 4793 | 4135.58 | 0.34% | 0.00 |
| 2025-03-20 | 89.11 | 87.75 | -1.31 | -1.47% | 87.53 | 89.46 | 3955 | 3492.18 | 0.28% | 0.00 |
| 2025-03-19 | 89.64 | 89.06 | -0.57 | -0.64% | 88.75 | 91.01 | 3395 | 3046.07 | 0.24% | 0.00 |
| 2025-03-18 | 89.00 | 89.63 | 1.15 | 1.30% | 87.80 | 90.39 | 4481 | 4004.39 | 0.32% | 0.00 |
| 2025-03-17 | 89.21 | 88.48 | -0.74 | -0.83% | 88.20 | 90.77 | 5231 | 4665.43 | 0.37% | 0.00 |
| 2025-03-14 | 90.12 | 89.22 | -0.90 | -1.00% | 89.01 | 93.08 | 5156 | 4612.18 | 0.37% | 1.00 |
| 2025-03-13 | 93.08 | 90.12 | -1.95 | -2.12% | 89.90 | 93.08 | 6174 | 5588.25 | 0.44% | 0.00 |
| 2025-03-12 | 88.89 | 92.07 | 3.19 | 3.59% | 88.50 | 93.80 | 10667 | 9815.75 | 0.76% | 0.00 |
| 2025-03-11 | 89.00 | 88.88 | -1.14 | -1.27% | 87.00 | 90.89 | 8423 | 7502.07 | 0.60% | 0.00 |
| 2025-03-10 | 90.56 | 90.02 | -0.98 | -1.08% | 88.15 | 91.56 | 9796 | 8790.53 | 0.70% | 0.00 |
| 2025-03-07 | 88.00 | 91.00 | 1.92 | 2.16% | 87.68 | 92.97 | 16667 | 15155.77 | 1.19% | 0.00 |
| 2025-03-06 | 82.83 | 89.08 | 6.25 | 7.55% | 82.83 | 89.43 | 16486 | 14250.12 | 1.17% | 0.00 |
| 2025-03-05 | 81.20 | 82.83 | 0.50 | 0.61% | 81.20 | 82.91 | 7115 | 5842.81 | 0.51% | 0.00 |
| 2025-03-04 | 81.73 | 82.33 | 1.12 | 1.38% | 80.50 | 83.11 | 7936 | 6509.87 | 0.56% | 0.00 |
| 2025-03-03 | 80.18 | 81.21 | 1.11 | 1.39% | 79.80 | 83.20 | 8515 | 6952.10 | 0.61% | 0.00 |
| 2025-02-28 | 81.14 | 80.10 | -1.88 | -2.29% | 79.92 | 82.87 | 10626 | 8643.91 | 0.76% | 0.00 |
| 2025-02-27 | 78.32 | 81.98 | 3.65 | 4.66% | 77.64 | 82.00 | 10964 | 8725.47 | 0.78% | 0.00 |
| 2025-02-26 | 79.00 | 78.33 | -0.34 | -0.43% | 77.83 | 79.21 | 5905 | 4629.07 | 0.42% | 0.00 |
| 2025-02-25 | 80.00 | 78.67 | -2.44 | -3.01% | 77.78 | 81.22 | 13540 | 10635.85 | 0.96% | 0.00 |
| 2025-02-24 | 81.28 | 81.11 | -0.17 | -0.21% | 80.83 | 82.70 | 9870 | 8045.23 | 0.70% | 0.00 |
| 2025-02-21 | 83.27 | 81.28 | -1.99 | -2.39% | 80.08 | 83.31 | 9731 | 7931.20 | 0.69% | 0.00 |
| 2025-02-20 | 80.80 | 83.27 | 2.83 | 3.52% | 80.25 | 84.43 | 12365 | 10255.59 | 0.88% | 0.00 |
| 2025-02-19 | 78.50 | 80.44 | 1.84 | 2.34% | 77.95 | 81.92 | 14863 | 11879.93 | 1.06% | 0.00 |
| 2025-02-18 | 77.11 | 78.60 | 1.49 | 1.93% | 76.50 | 80.42 | 14629 | 11537.89 | 1.04% | 1.00 |
| 2025-02-17 | 80.05 | 77.11 | -1.67 | -2.12% | 76.50 | 81.00 | 20501 | 16129.68 | 1.46% | 0.00 |
| 2025-02-14 | 76.98 | 78.78 | 1.80 | 2.34% | 75.52 | 80.43 | 19564 | 15433.05 | 1.39% | 0.00 |
| 2025-02-13 | 74.04 | 76.98 | 2.94 | 3.97% | 73.00 | 77.77 | 19980 | 15146.45 | 1.42% | 0.00 |
| 2025-02-12 | 70.26 | 74.04 | 3.54 | 5.02% | 69.37 | 74.95 | 18059 | 13215.49 | 1.29% | 0.00 |
| 2025-02-11 | 70.90 | 70.50 | -0.40 | -0.56% | 68.52 | 72.15 | 12205 | 8569.13 | 0.87% | 0.00 |
| 2025-02-10 | 68.45 | 70.90 | 1.65 | 2.38% | 68.26 | 71.89 | 10345 | 7295.76 | 0.74% | 0.00 |
| 2025-02-07 | 69.50 | 69.25 | -0.53 | -0.76% | 68.40 | 70.29 | 7671 | 5326.76 | 0.55% | 0.00 |
| 2025-02-06 | 69.96 | 69.78 | -0.18 | -0.26% | 69.23 | 70.40 | 4780 | 3332.21 | 0.34% | 0.00 |
| 2025-02-05 | 69.30 | 69.96 | 0.96 | 1.39% | 68.13 | 70.88 | 6074 | 4236.89 | 0.43% | 0.00 |
| 2025-01-27 | 67.95 | 69.00 | 1.05 | 1.55% | 67.31 | 69.96 | 6043 | 4157.00 | 0.43% | 0.00 |
| 2025-01-24 | 67.60 | 67.95 | 0.35 | 0.52% | 67.05 | 68.96 | 4697 | 3202.81 | 0.33% | 0.00 |
| 2025-01-23 | 67.28 | 67.60 | 0.32 | 0.48% | 67.26 | 70.00 | 5996 | 4105.11 | 0.43% | 0.00 |
| 2025-01-22 | 67.87 | 67.28 | -1.11 | -1.62% | 66.15 | 68.36 | 5479 | 3667.83 | 0.39% | 0.00 |
| 2025-01-21 | 70.12 | 68.39 | -1.31 | -1.88% | 67.26 | 70.17 | 5898 | 4022.71 | 0.42% | 0.00 |
| 2025-01-20 | 71.57 | 69.70 | -2.45 | -3.40% | 69.40 | 72.63 | 9033 | 6379.34 | 0.64% | 0.00 |
| 2025-01-17 | 65.84 | 72.35 | 6.51 | 9.89% | 65.03 | 72.75 | 11424 | 7892.68 | 0.81% | 0.00 |
| 2025-01-16 | 65.45 | 65.84 | 0.39 | 0.60% | 65.45 | 67.54 | 5072 | 3365.47 | 0.36% | 0.00 |
| 2025-01-15 | 66.48 | 65.45 | -0.63 | -0.95% | 65.23 | 66.48 | 3188 | 2094.37 | 0.23% | 0.00 |
| 2025-01-14 | 63.95 | 66.08 | 2.16 | 3.38% | 63.61 | 66.19 | 5481 | 3568.08 | 0.39% | 0.00 |
| 2025-01-13 | 64.05 | 63.92 | -0.13 | -0.20% | 63.07 | 64.61 | 4921 | 3143.74 | 0.35% | 0.00 |
| 2025-01-10 | 65.33 | 64.05 | -1.80 | -2.73% | 64.01 | 66.50 | 3757 | 2453.58 | 0.27% | 0.00 |
| 2025-01-09 | 64.73 | 65.85 | 0.79 | 1.21% | 64.00 | 67.59 | 7941 | 5231.97 | 0.57% | 0.00 |
| 2025-01-08 | 68.65 | 65.06 | -3.58 | -5.22% | 64.86 | 68.97 | 9938 | 6587.48 | 0.71% | 0.00 |
| 2025-01-07 | 67.88 | 68.64 | 0.78 | 1.15% | 67.03 | 68.69 | 4423 | 3000.78 | 0.31% | 0.00 |
| 2025-01-06 | 68.99 | 67.86 | -0.74 | -1.08% | 67.22 | 69.17 | 6103 | 4163.55 | 0.43% | 0.00 |
| 2025-01-03 | 70.64 | 68.60 | -2.03 | -2.87% | 67.81 | 71.47 | 6556 | 4556.18 | 0.47% | 0.00 |
| 2025-01-02 | 72.49 | 70.63 | -2.17 | -2.98% | 69.90 | 73.43 | 4439 | 3183.05 | 0.32% | 0.00 |
| 2024-12-31 | 75.03 | 72.80 | -2.23 | -2.97% | 72.78 | 75.49 | 4278 | 3165.64 | 0.30% | 0.00 |
| 2024-12-30 | 75.00 | 75.03 | -0.01 | -0.01% | 74.00 | 75.45 | 2834 | 2120.53 | 0.20% | 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。
