| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.93 | 44.87 | 1.35 | 3.10% | 42.84 | 45.46 | 13469 | 5990.14 | 1.50% | 0.00 |
| 2026-02-02 | 41.80 | 43.52 | 1.73 | 4.14% | 40.87 | 43.58 | 14611 | 6219.72 | 1.62% | 0.00 |
| 2026-01-30 | 42.73 | 41.79 | -1.37 | -3.17% | 41.22 | 43.78 | 8689 | 3647.41 | 0.97% | 0.00 |
| 2026-01-29 | 42.29 | 43.16 | 0.87 | 2.06% | 42.00 | 44.79 | 17605 | 7720.88 | 1.96% | 0.00 |
| 2026-01-28 | 43.00 | 42.29 | -0.56 | -1.31% | 41.50 | 43.00 | 9057 | 3820.02 | 1.01% | 0.00 |
| 2026-01-27 | 42.85 | 42.85 | -0.04 | -0.09% | 41.66 | 42.94 | 10823 | 4574.81 | 1.20% | 0.00 |
| 2026-01-26 | 44.50 | 42.89 | -1.66 | -3.73% | 42.00 | 44.83 | 17277 | 7437.00 | 1.92% | 0.00 |
| 2026-01-23 | 45.02 | 44.55 | -0.30 | -0.67% | 44.00 | 45.24 | 16742 | 7432.86 | 1.86% | 0.00 |
| 2026-01-22 | 47.53 | 44.85 | -2.95 | -6.17% | 44.76 | 48.40 | 30986 | 14235.30 | 3.44% | 0.00 |
| 2026-01-21 | 45.93 | 47.80 | 1.38 | 2.97% | 45.67 | 49.66 | 39140 | 18849.83 | 4.35% | 0.00 |
| 2026-01-20 | 44.20 | 46.42 | 1.85 | 4.15% | 44.20 | 46.56 | 32899 | 15088.93 | 3.65% | 0.00 |
| 2026-01-19 | 43.00 | 44.57 | 0.77 | 1.76% | 42.11 | 46.37 | 34842 | 15404.63 | 3.87% | 0.00 |
| 2026-01-16 | 41.40 | 43.80 | 3.19 | 7.86% | 40.13 | 44.52 | 38839 | 16529.77 | 4.31% | 0.00 |
| 2026-01-15 | 41.71 | 40.61 | -1.10 | -2.64% | 40.00 | 43.88 | 27205 | 11308.94 | 3.02% | 0.00 |
| 2026-01-14 | 37.70 | 41.71 | 4.01 | 10.64% | 37.69 | 43.38 | 40708 | 16671.71 | 4.52% | 0.00 |
| 2026-01-13 | 38.41 | 37.70 | -0.70 | -1.82% | 37.61 | 38.89 | 14605 | 5586.55 | 1.62% | 0.00 |
| 2026-01-12 | 39.77 | 38.40 | -0.90 | -2.29% | 38.34 | 39.98 | 21220 | 8212.41 | 2.36% | 0.00 |
| 2026-01-09 | 38.60 | 39.30 | 0.71 | 1.84% | 38.01 | 39.60 | 18690 | 7244.22 | 2.08% | 0.00 |
| 2026-01-08 | 37.74 | 38.59 | 0.84 | 2.23% | 36.88 | 39.78 | 25418 | 9844.36 | 2.82% | 0.00 |
| 2026-01-07 | 37.43 | 37.75 | 0.03 | 0.08% | 37.30 | 39.20 | 21778 | 8303.93 | 2.42% | 0.00 |
| 2026-01-06 | 35.72 | 37.72 | 1.97 | 5.51% | 35.41 | 37.74 | 26088 | 9561.27 | 2.90% | 0.00 |
| 2026-01-05 | 35.88 | 35.75 | 0.26 | 0.73% | 35.20 | 36.05 | 14048 | 5019.90 | 1.56% | 0.00 |
| 2025-12-31 | 34.93 | 35.49 | 0.56 | 1.60% | 34.63 | 35.90 | 15344 | 5413.97 | 1.70% | 0.00 |
| 2025-12-30 | 34.70 | 34.93 | 0.01 | 0.03% | 34.50 | 35.41 | 16981 | 5915.03 | 1.89% | 0.00 |
| 2025-12-29 | 34.53 | 34.92 | 0.69 | 2.02% | 34.00 | 36.28 | 25555 | 9025.85 | 2.84% | 0.00 |
| 2025-12-26 | 34.50 | 34.23 | -0.17 | -0.49% | 33.76 | 35.19 | 15200 | 5233.42 | 1.69% | 0.00 |
| 2025-12-25 | 34.47 | 34.40 | 0.25 | 0.73% | 33.85 | 34.65 | 8738 | 2988.87 | 0.97% | 0.00 |
| 2025-12-24 | 33.84 | 34.15 | 0.25 | 0.74% | 33.68 | 34.20 | 6820 | 2321.32 | 0.76% | 0.00 |
| 2025-12-23 | 34.16 | 33.90 | -0.26 | -0.76% | 33.57 | 34.32 | 8255 | 2801.00 | 0.92% | 0.00 |
| 2025-12-22 | 34.22 | 34.16 | -0.02 | -0.06% | 34.02 | 34.50 | 6516 | 2232.12 | 0.72% | 0.00 |
| 2025-12-19 | 33.98 | 34.18 | 0.36 | 1.06% | 33.92 | 34.33 | 6236 | 2128.87 | 0.69% | 0.00 |
| 2025-12-18 | 33.94 | 33.82 | -0.12 | -0.35% | 33.70 | 34.33 | 6074 | 2066.89 | 0.67% | 0.00 |
| 2025-12-17 | 34.09 | 33.94 | -0.16 | -0.47% | 33.00 | 34.23 | 11682 | 3936.76 | 1.30% | 0.00 |
| 2025-12-16 | 35.22 | 34.10 | -0.88 | -2.52% | 34.05 | 35.22 | 8409 | 2895.01 | 0.93% | 0.00 |
| 2025-12-15 | 34.86 | 34.98 | -0.04 | -0.11% | 34.72 | 35.49 | 8977 | 3153.13 | 1.00% | 0.00 |
| 2025-12-12 | 35.23 | 35.02 | -0.11 | -0.31% | 34.66 | 35.43 | 9382 | 3289.14 | 1.04% | 0.00 |
| 2025-12-11 | 36.21 | 35.13 | -0.97 | -2.69% | 35.10 | 36.33 | 10844 | 3857.81 | 1.20% | 0.00 |
| 2025-12-10 | 35.85 | 36.10 | 0.00 | 0.00% | 35.43 | 36.17 | 9221 | 3301.86 | 1.02% | 0.00 |
| 2025-12-09 | 36.33 | 36.10 | -0.35 | -0.96% | 36.00 | 36.75 | 8192 | 2970.78 | 0.91% | 0.00 |
| 2025-12-08 | 36.43 | 36.45 | 0.15 | 0.41% | 36.10 | 36.82 | 8372 | 3057.68 | 0.93% | 0.00 |
| 2025-12-05 | 35.86 | 36.30 | 0.34 | 0.95% | 35.35 | 36.38 | 9803 | 3525.39 | 1.09% | 0.00 |
| 2025-12-04 | 36.33 | 35.96 | -0.37 | -1.02% | 35.57 | 36.55 | 10850 | 3903.25 | 1.21% | 0.00 |
| 2025-12-03 | 37.37 | 36.33 | -0.87 | -2.34% | 36.10 | 37.42 | 12605 | 4601.96 | 1.40% | 0.00 |
| 2025-12-02 | 37.97 | 37.20 | -0.63 | -1.67% | 37.00 | 37.97 | 11158 | 4159.74 | 1.24% | 0.00 |
| 2025-12-01 | 38.48 | 37.83 | -0.63 | -1.64% | 37.64 | 38.78 | 15632 | 5949.83 | 1.74% | 0.00 |
| 2025-11-28 | 38.56 | 38.46 | 0.18 | 0.47% | 37.40 | 38.56 | 13459 | 5129.64 | 1.49% | 0.00 |
| 2025-11-27 | 37.97 | 38.28 | -0.02 | -0.05% | 37.39 | 38.55 | 16986 | 6475.83 | 1.89% | 2.00 |
| 2025-11-26 | 39.84 | 38.30 | -1.94 | -4.82% | 38.12 | 39.84 | 26990 | 10433.19 | 3.00% | 0.00 |
| 2025-11-25 | 40.50 | 40.24 | -2.16 | -5.09% | 39.63 | 41.99 | 39581 | 15853.88 | 4.40% | 0.00 |
| 2025-11-24 | 39.32 | 42.40 | 5.66 | 15.41% | 38.85 | 42.50 | 50651 | 20720.00 | 5.63% | 0.00 |
| 2025-11-21 | 37.89 | 36.74 | -1.53 | -4.00% | 35.98 | 38.11 | 17663 | 6503.35 | 1.96% | 0.00 |
| 2025-11-20 | 38.14 | 38.27 | 0.51 | 1.35% | 37.53 | 39.87 | 25527 | 9838.43 | 2.84% | 0.00 |
| 2025-11-19 | 38.79 | 37.76 | -1.40 | -3.58% | 37.50 | 39.00 | 29980 | 11443.02 | 3.33% | 0.00 |
| 2025-11-18 | 43.43 | 39.16 | -4.52 | -10.35% | 38.60 | 43.52 | 50964 | 20751.39 | 5.66% | 0.00 |
| 2025-11-17 | 53.80 | 43.68 | -10.12 | -18.81% | 43.43 | 55.15 | 62087 | 30141.45 | 6.90% | 25.00 |
| 2025-11-14 | 53.36 | 53.80 | 0.24 | 0.45% | 52.75 | 55.18 | 15624 | 8401.33 | 1.74% | 0.00 |
| 2025-11-13 | 53.46 | 53.56 | 0.26 | 0.49% | 52.47 | 54.00 | 12679 | 6754.99 | 1.41% | 0.00 |
| 2025-11-12 | 50.28 | 53.30 | 3.12 | 6.22% | 49.08 | 53.47 | 24752 | 12882.62 | 2.75% | 1.00 |
| 2025-11-11 | 49.52 | 50.18 | 0.67 | 1.35% | 48.80 | 50.44 | 9984 | 4969.85 | 1.11% | 0.00 |
| 2025-11-10 | 49.24 | 49.51 | 0.18 | 0.36% | 48.40 | 51.00 | 14958 | 7373.53 | 1.66% | 0.00 |
| 2025-11-07 | 51.31 | 49.33 | -1.76 | -3.44% | 48.80 | 51.69 | 9768 | 4916.16 | 1.08% | 0.00 |
| 2025-11-06 | 52.54 | 51.09 | -0.89 | -1.71% | 50.71 | 52.77 | 8008 | 4093.89 | 0.89% | 0.00 |
| 2025-11-05 | 52.30 | 51.98 | -0.31 | -0.59% | 50.87 | 52.44 | 7901 | 4080.99 | 0.88% | 0.00 |
| 2025-11-04 | 51.78 | 52.29 | 0.51 | 0.98% | 51.00 | 52.88 | 11500 | 5966.66 | 1.28% | 0.00 |
| 2025-11-03 | 53.01 | 51.78 | -0.24 | -0.46% | 50.68 | 53.17 | 10806 | 5584.53 | 1.20% | 0.00 |
| 2025-10-31 | 51.46 | 52.02 | 0.21 | 0.41% | 51.46 | 53.29 | 9797 | 5121.38 | 1.09% | 0.00 |
| 2025-10-30 | 53.98 | 51.81 | -2.22 | -4.11% | 51.54 | 54.66 | 12227 | 6464.00 | 1.36% | 0.00 |
| 2025-10-29 | 52.92 | 54.03 | 0.30 | 0.56% | 52.50 | 54.77 | 14403 | 7737.39 | 1.60% | 0.00 |
| 2025-10-28 | 54.80 | 53.73 | -1.20 | -2.18% | 53.25 | 56.00 | 14400 | 7781.73 | 1.60% | 0.00 |
| 2025-10-27 | 56.11 | 54.93 | -1.37 | -2.43% | 54.51 | 57.29 | 22558 | 12575.38 | 2.51% | 0.00 |
| 2025-10-24 | 52.93 | 56.30 | 3.34 | 6.31% | 52.51 | 57.37 | 31073 | 17255.45 | 3.45% | 0.00 |
| 2025-10-23 | 51.80 | 52.96 | 1.16 | 2.24% | 51.00 | 53.10 | 12635 | 6570.42 | 1.40% | 0.00 |
| 2025-10-22 | 51.56 | 51.80 | 0.64 | 1.25% | 51.16 | 53.21 | 17511 | 9159.02 | 1.94% | 0.00 |
| 2025-10-21 | 50.39 | 51.16 | 0.23 | 0.45% | 49.37 | 51.40 | 12698 | 6425.28 | 1.41% | 0.00 |
| 2025-10-20 | 50.49 | 50.93 | 0.60 | 1.19% | 50.40 | 52.84 | 18394 | 9480.38 | 2.04% | 0.00 |
| 2025-10-17 | 49.83 | 50.33 | 0.98 | 1.99% | 48.34 | 51.18 | 28992 | 14527.67 | 3.22% | 0.00 |
| 2025-10-16 | 49.82 | 49.35 | -0.65 | -1.30% | 49.11 | 52.63 | 29345 | 14745.02 | 3.26% | 0.00 |
| 2025-10-15 | 49.74 | 50.00 | 0.58 | 1.17% | 49.00 | 50.47 | 18506 | 9176.86 | 2.06% | 0.00 |
| 2025-10-14 | 52.05 | 49.42 | -2.32 | -4.48% | 49.13 | 55.00 | 28723 | 14893.23 | 3.19% | 0.00 |
| 2025-10-13 | 48.60 | 51.74 | -0.41 | -0.79% | 48.50 | 52.80 | 15825 | 8152.43 | 1.76% | 0.00 |
山水比德(300844)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。
