| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 52.99 | 52.15 | -0.71 | -1.34% | 51.45 | 53.44 | 16636 | 8738.99 | 1.85% | 0.00 |
| 2025-10-09 | 48.80 | 52.86 | 4.26 | 8.77% | 47.51 | 54.00 | 33482 | 17358.02 | 3.72% | 0.00 |
| 2025-09-30 | 45.67 | 48.60 | 3.22 | 7.10% | 45.41 | 49.99 | 30368 | 14573.81 | 3.37% | 0.00 |
| 2025-09-29 | 45.65 | 45.38 | -0.32 | -0.70% | 44.80 | 47.10 | 17487 | 7983.36 | 1.94% | 0.00 |
| 2025-09-26 | 45.50 | 45.70 | 0.66 | 1.47% | 44.52 | 47.50 | 19003 | 8797.27 | 2.11% | 0.00 |
| 2025-09-25 | 45.69 | 45.04 | -0.90 | -1.96% | 45.00 | 46.85 | 12192 | 5571.69 | 1.35% | 0.00 |
| 2025-09-24 | 45.82 | 45.94 | 0.26 | 0.57% | 44.75 | 46.36 | 12074 | 5529.37 | 1.34% | 0.00 |
| 2025-09-23 | 47.53 | 45.68 | -1.82 | -3.83% | 44.65 | 47.62 | 21487 | 9846.25 | 2.39% | 0.00 |
| 2025-09-22 | 48.69 | 47.50 | -1.58 | -3.22% | 46.51 | 49.81 | 26274 | 12514.49 | 2.92% | 0.00 |
| 2025-09-19 | 50.61 | 49.08 | -1.74 | -3.42% | 49.08 | 51.53 | 15697 | 7891.10 | 1.74% | 0.00 |
| 2025-09-18 | 52.84 | 50.82 | -2.01 | -3.80% | 50.38 | 53.38 | 17271 | 9006.66 | 1.92% | 0.00 |
| 2025-09-17 | 53.93 | 52.83 | -0.92 | -1.71% | 52.68 | 54.59 | 12027 | 6428.18 | 1.34% | 12.00 |
| 2025-09-16 | 54.97 | 53.75 | -1.22 | -2.22% | 53.44 | 56.20 | 19320 | 10554.04 | 2.15% | 0.00 |
| 2025-09-15 | 52.96 | 54.97 | 1.79 | 3.37% | 52.50 | 55.55 | 22094 | 12058.93 | 2.46% | 0.00 |
| 2025-09-12 | 52.51 | 53.18 | 0.98 | 1.88% | 51.01 | 56.30 | 49064 | 26188.63 | 5.47% | 0.00 |
| 2025-09-11 | 51.57 | 52.20 | 0.35 | 0.68% | 50.80 | 52.50 | 10385 | 5362.74 | 1.16% | 3.00 |
| 2025-09-10 | 50.53 | 51.85 | 1.60 | 3.18% | 50.00 | 52.19 | 13747 | 7012.63 | 1.53% | 0.00 |
| 2025-09-09 | 51.50 | 50.25 | -1.14 | -2.22% | 50.12 | 52.31 | 13280 | 6779.52 | 1.52% | 0.00 |
| 2025-09-08 | 50.95 | 51.39 | 0.03 | 0.06% | 50.30 | 51.75 | 17808 | 9075.52 | 2.04% | 5.00 |
| 2025-09-05 | 51.49 | 51.36 | 0.18 | 0.35% | 49.95 | 52.30 | 18080 | 9262.72 | 2.07% | 0.00 |
| 2025-09-04 | 54.69 | 51.18 | -3.03 | -5.59% | 49.98 | 54.83 | 23482 | 12297.53 | 2.69% | 0.00 |
| 2025-09-03 | 56.15 | 54.21 | -1.60 | -2.87% | 53.50 | 57.60 | 20993 | 11463.43 | 2.40% | 0.00 |
| 2025-09-02 | 57.61 | 55.81 | -2.34 | -4.02% | 55.10 | 58.48 | 19855 | 11136.84 | 2.27% | 0.00 |
| 2025-09-01 | 57.66 | 58.15 | 0.48 | 0.83% | 56.70 | 58.80 | 20191 | 11682.47 | 2.31% | 0.00 |
| 2025-08-29 | 56.96 | 57.67 | 1.59 | 2.84% | 55.68 | 58.36 | 19802 | 11264.90 | 2.27% | 0.00 |
| 2025-08-28 | 57.52 | 56.08 | -1.46 | -2.54% | 54.13 | 58.29 | 27107 | 15199.34 | 3.10% | 0.00 |
| 2025-08-27 | 58.11 | 57.54 | -0.55 | -0.95% | 57.20 | 61.00 | 27168 | 15942.01 | 3.11% | 0.00 |
| 2025-08-26 | 58.89 | 58.09 | -0.51 | -0.87% | 57.70 | 59.60 | 25572 | 14978.02 | 8.11% | 0.00 |
| 2025-08-25 | 56.37 | 58.60 | 1.91 | 3.37% | 53.50 | 60.55 | 39961 | 23132.10 | 12.68% | 0.00 |
| 2025-08-22 | 56.00 | 56.69 | 0.95 | 1.70% | 55.56 | 59.15 | 36041 | 20693.45 | 11.43% | 0.00 |
| 2025-08-21 | 53.85 | 55.74 | 1.42 | 2.61% | 53.80 | 59.15 | 41560 | 23357.74 | 13.18% | 0.00 |
| 2025-08-20 | 51.91 | 54.32 | 1.33 | 2.51% | 51.40 | 55.50 | 28054 | 15020.20 | 8.90% | 0.00 |
| 2025-08-19 | 54.49 | 52.99 | -0.17 | -0.32% | 52.82 | 55.47 | 29959 | 16168.79 | 9.50% | 0.00 |
| 2025-08-18 | 52.88 | 53.16 | -0.14 | -0.26% | 50.00 | 53.87 | 42210 | 22161.17 | 13.39% | 0.00 |
| 2025-08-15 | 46.82 | 53.30 | 5.45 | 11.39% | 45.61 | 55.55 | 54384 | 27251.79 | 17.25% | 2.00 |
| 2025-08-14 | 43.60 | 47.85 | 4.26 | 9.77% | 43.60 | 52.31 | 54449 | 26318.21 | 17.27% | 0.00 |
| 2025-08-13 | 44.18 | 43.59 | -0.76 | -1.71% | 43.00 | 44.68 | 11804 | 5143.61 | 3.74% | 0.00 |
| 2025-08-12 | 44.53 | 44.35 | 0.10 | 0.23% | 43.27 | 44.59 | 11661 | 5126.95 | 3.70% | 0.00 |
| 2025-08-11 | 44.30 | 44.25 | 0.48 | 1.10% | 43.00 | 44.30 | 10880 | 4764.43 | 3.45% | 0.00 |
| 2025-08-08 | 43.25 | 43.77 | 0.24 | 0.55% | 42.90 | 44.11 | 9355 | 4085.47 | 2.97% | 0.00 |
| 2025-08-07 | 44.25 | 43.53 | -0.53 | -1.20% | 43.46 | 44.34 | 6996 | 3066.32 | 2.22% | 0.00 |
| 2025-08-06 | 43.51 | 44.06 | 0.46 | 1.06% | 43.06 | 44.19 | 8244 | 3608.12 | 2.62% | 0.00 |
| 2025-08-05 | 43.42 | 43.60 | 0.19 | 0.44% | 43.41 | 44.44 | 8302 | 3639.16 | 2.63% | 0.00 |
| 2025-08-04 | 42.05 | 43.41 | 0.88 | 2.07% | 41.70 | 43.50 | 11245 | 4824.16 | 3.57% | 0.00 |
| 2025-08-01 | 42.50 | 42.53 | 0.03 | 0.07% | 42.00 | 42.94 | 8554 | 3628.06 | 2.71% | 0.00 |
| 2025-07-31 | 43.57 | 42.50 | -1.07 | -2.46% | 42.50 | 45.89 | 16946 | 7441.93 | 5.38% | 0.00 |
| 2025-07-30 | 43.43 | 43.57 | -0.13 | -0.30% | 43.09 | 44.18 | 7341 | 3189.78 | 2.33% | 0.00 |
| 2025-07-29 | 44.08 | 43.70 | -0.37 | -0.84% | 43.33 | 44.45 | 10117 | 4434.93 | 3.21% | 0.00 |
| 2025-07-28 | 44.25 | 44.07 | 0.16 | 0.36% | 43.50 | 44.39 | 8547 | 3744.53 | 2.71% | 0.00 |
| 2025-07-25 | 44.13 | 43.91 | -0.24 | -0.54% | 43.31 | 44.50 | 9731 | 4276.41 | 3.09% | 0.00 |
| 2025-07-24 | 44.81 | 44.15 | -0.60 | -1.34% | 43.70 | 45.01 | 11072 | 4888.99 | 3.51% | 0.00 |
| 2025-07-23 | 44.50 | 44.75 | 0.84 | 1.91% | 43.40 | 45.08 | 12935 | 5736.11 | 4.10% | 0.00 |
| 2025-07-22 | 44.09 | 43.91 | -0.12 | -0.27% | 43.58 | 44.70 | 9661 | 4272.70 | 3.06% | 0.00 |
| 2025-07-21 | 44.29 | 44.03 | 0.07 | 0.16% | 43.80 | 45.62 | 13337 | 5938.02 | 4.23% | 0.00 |
| 2025-07-18 | 43.36 | 43.96 | 0.60 | 1.38% | 43.09 | 44.24 | 11175 | 4876.14 | 3.55% | 0.00 |
| 2025-07-17 | 43.27 | 43.36 | 0.12 | 0.28% | 43.05 | 43.98 | 9669 | 4201.44 | 3.07% | 0.00 |
| 2025-07-16 | 44.13 | 43.24 | -0.92 | -2.08% | 43.23 | 44.86 | 12185 | 5368.28 | 3.87% | 0.00 |
| 2025-07-15 | 43.72 | 44.16 | 0.33 | 0.75% | 42.68 | 44.50 | 11948 | 5197.10 | 3.79% | 0.00 |
| 2025-07-14 | 43.00 | 43.83 | 0.70 | 1.62% | 42.61 | 44.30 | 16337 | 7138.63 | 5.18% | 0.00 |
| 2025-07-11 | 45.36 | 43.13 | -2.24 | -4.94% | 42.70 | 45.36 | 25600 | 11085.20 | 8.12% | 0.00 |
| 2025-07-10 | 43.80 | 45.37 | 1.47 | 3.35% | 43.00 | 46.80 | 29276 | 13124.56 | 9.29% | 0.00 |
| 2025-07-09 | 43.25 | 43.90 | 0.94 | 2.19% | 42.20 | 44.20 | 12862 | 5611.23 | 4.08% | 0.00 |
| 2025-07-08 | 43.22 | 42.96 | 0.01 | 0.02% | 42.75 | 43.50 | 9914 | 4273.12 | 3.15% | 0.00 |
| 2025-07-07 | 43.08 | 42.95 | -0.38 | -0.88% | 42.71 | 43.91 | 7224 | 3122.94 | 2.29% | 0.00 |
| 2025-07-04 | 43.71 | 43.33 | -0.37 | -0.85% | 42.86 | 43.74 | 8781 | 3793.75 | 2.79% | 0.00 |
| 2025-07-03 | 43.84 | 43.70 | -0.14 | -0.32% | 43.50 | 44.44 | 9929 | 4354.69 | 3.15% | 0.00 |
| 2025-07-02 | 45.00 | 43.84 | -0.61 | -1.37% | 43.28 | 45.00 | 8017 | 3502.42 | 2.54% | 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。
