| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 50.99 | 50.72 | -1.02 | -1.97% | 50.51 | 51.59 | 22036 | 11213.27 | 4.51% | 0.00 |
| 2026-02-05 | 48.32 | 51.74 | 3.54 | 7.34% | 48.00 | 53.88 | 39452 | 20150.16 | 8.07% | 0.00 |
| 2026-02-04 | 48.19 | 48.20 | -0.19 | -0.39% | 47.83 | 48.60 | 3575 | 1722.60 | 0.73% | 0.00 |
| 2026-02-03 | 47.58 | 48.39 | 1.01 | 2.13% | 47.58 | 48.49 | 4816 | 2316.19 | 0.99% | 0.00 |
| 2026-02-02 | 49.22 | 47.38 | -1.55 | -3.17% | 47.16 | 49.22 | 8342 | 4011.45 | 1.71% | 0.00 |
| 2026-01-30 | 48.50 | 48.93 | -0.10 | -0.20% | 48.23 | 49.39 | 8273 | 4033.44 | 1.69% | 0.00 |
| 2026-01-29 | 49.46 | 49.03 | -1.05 | -2.10% | 48.80 | 50.11 | 13409 | 6627.70 | 2.74% | 0.00 |
| 2026-01-28 | 48.97 | 50.08 | 1.09 | 2.22% | 48.80 | 51.89 | 23055 | 11659.55 | 4.72% | 47.00 |
| 2026-01-27 | 48.58 | 48.99 | 0.17 | 0.35% | 47.09 | 49.16 | 11459 | 5522.07 | 2.34% | 0.00 |
| 2026-01-26 | 50.08 | 48.82 | -1.51 | -3.00% | 48.41 | 50.10 | 16223 | 7943.82 | 3.32% | 0.00 |
| 2026-01-23 | 50.44 | 50.33 | -0.08 | -0.16% | 49.90 | 50.44 | 8763 | 4395.65 | 1.79% | 0.00 |
| 2026-01-22 | 50.02 | 50.41 | 0.18 | 0.36% | 50.02 | 50.60 | 8460 | 4259.16 | 1.73% | 0.00 |
| 2026-01-21 | 49.76 | 50.23 | 0.29 | 0.58% | 49.55 | 50.40 | 10317 | 5169.04 | 2.11% | 0.00 |
| 2026-01-20 | 50.08 | 49.94 | -0.26 | -0.52% | 49.58 | 50.97 | 10969 | 5507.55 | 2.24% | 0.00 |
| 2026-01-19 | 49.91 | 50.20 | 0.50 | 1.01% | 49.90 | 51.21 | 10671 | 5355.76 | 2.18% | 0.00 |
| 2026-01-16 | 49.83 | 49.70 | 0.45 | 0.91% | 49.29 | 50.29 | 11688 | 5823.75 | 2.39% | 0.00 |
| 2026-01-15 | 48.62 | 49.25 | 0.35 | 0.72% | 48.40 | 49.38 | 8200 | 4007.69 | 1.68% | 0.00 |
| 2026-01-14 | 49.24 | 48.90 | -0.20 | -0.41% | 48.40 | 49.96 | 10282 | 5069.87 | 2.10% | 0.00 |
| 2026-01-13 | 49.65 | 49.10 | -0.55 | -1.11% | 48.82 | 49.85 | 7785 | 3841.73 | 1.59% | 0.00 |
| 2026-01-12 | 48.73 | 49.65 | 0.93 | 1.91% | 48.00 | 49.65 | 11829 | 5818.73 | 2.42% | 0.00 |
| 2026-01-09 | 49.09 | 48.72 | -0.36 | -0.73% | 48.40 | 49.16 | 8310 | 4049.93 | 1.70% | 0.00 |
| 2026-01-08 | 48.66 | 49.08 | 0.22 | 0.45% | 48.38 | 49.18 | 7926 | 3872.73 | 1.62% | 0.00 |
| 2026-01-07 | 48.41 | 48.86 | 0.33 | 0.68% | 48.23 | 48.99 | 7804 | 3794.54 | 1.60% | 0.00 |
| 2026-01-06 | 48.49 | 48.53 | 0.04 | 0.08% | 47.90 | 48.75 | 6821 | 3298.04 | 1.40% | 0.00 |
| 2026-01-05 | 47.61 | 48.49 | 1.04 | 2.19% | 47.59 | 49.00 | 8738 | 4232.35 | 1.79% | 0.00 |
| 2025-12-31 | 47.44 | 47.45 | 0.30 | 0.64% | 46.62 | 47.68 | 5244 | 2479.33 | 2.62% | 0.00 |
| 2025-12-30 | 47.30 | 47.15 | 0.03 | 0.06% | 46.50 | 47.50 | 4748 | 2231.50 | 2.37% | 0.00 |
| 2025-12-29 | 47.08 | 47.12 | 0.00 | 0.00% | 46.81 | 47.28 | 3569 | 1680.95 | 1.78% | 0.00 |
| 2025-12-26 | 47.83 | 47.12 | -0.69 | -1.44% | 47.06 | 47.88 | 6100 | 2890.43 | 3.05% | 0.00 |
| 2025-12-25 | 47.18 | 47.81 | 0.63 | 1.34% | 46.83 | 48.41 | 4981 | 2381.44 | 2.49% | 0.00 |
| 2025-12-24 | 46.38 | 47.18 | 0.71 | 1.53% | 46.30 | 47.28 | 3865 | 1816.94 | 1.93% | 0.00 |
| 2025-12-23 | 46.80 | 46.47 | -0.45 | -0.96% | 46.37 | 47.14 | 3256 | 1521.23 | 1.63% | 0.00 |
| 2025-12-22 | 46.83 | 46.92 | 0.09 | 0.19% | 46.83 | 47.45 | 3790 | 1786.42 | 1.90% | 0.00 |
| 2025-12-19 | 46.30 | 46.83 | 0.80 | 1.74% | 46.00 | 47.25 | 5895 | 2750.71 | 2.95% | 0.00 |
| 2025-12-18 | 45.76 | 46.03 | 0.23 | 0.50% | 45.54 | 46.37 | 3224 | 1486.79 | 1.61% | 0.00 |
| 2025-12-17 | 45.88 | 45.80 | -0.18 | -0.39% | 44.98 | 46.08 | 4909 | 2233.07 | 2.45% | 0.00 |
| 2025-12-16 | 46.80 | 45.98 | -0.59 | -1.27% | 45.63 | 46.80 | 3859 | 1773.96 | 1.93% | 0.00 |
| 2025-12-15 | 47.10 | 46.57 | -0.93 | -1.96% | 46.51 | 47.27 | 5403 | 2527.91 | 2.70% | 0.00 |
| 2025-12-12 | 46.67 | 47.50 | 0.70 | 1.50% | 46.16 | 48.50 | 8423 | 4003.84 | 4.21% | 0.00 |
| 2025-12-11 | 47.70 | 46.80 | -0.86 | -1.80% | 46.80 | 47.77 | 4664 | 2202.28 | 2.33% | 0.00 |
| 2025-12-10 | 47.84 | 47.66 | -0.18 | -0.38% | 47.32 | 48.03 | 3978 | 1892.30 | 1.99% | 0.00 |
| 2025-12-09 | 48.77 | 47.84 | -0.93 | -1.91% | 47.84 | 48.88 | 4199 | 2031.68 | 2.10% | 0.00 |
| 2025-12-08 | 48.39 | 48.77 | 0.37 | 0.76% | 48.28 | 48.86 | 3921 | 1906.60 | 1.96% | 0.00 |
| 2025-12-05 | 47.36 | 48.40 | 1.04 | 2.20% | 47.10 | 48.49 | 4315 | 2071.24 | 2.16% | 0.00 |
| 2025-12-04 | 48.13 | 47.36 | -0.65 | -1.35% | 47.21 | 48.20 | 3966 | 1886.07 | 1.98% | 0.00 |
| 2025-12-03 | 48.69 | 48.01 | -0.68 | -1.40% | 47.71 | 48.90 | 4864 | 2337.05 | 2.43% | 0.00 |
| 2025-12-02 | 49.58 | 48.69 | -0.89 | -1.80% | 48.65 | 49.58 | 3735 | 1828.93 | 1.87% | 0.00 |
| 2025-12-01 | 49.06 | 49.58 | 0.53 | 1.08% | 48.79 | 49.66 | 4440 | 2191.68 | 2.22% | 0.00 |
| 2025-11-28 | 48.88 | 49.05 | 0.17 | 0.35% | 48.52 | 49.05 | 2999 | 1465.47 | 1.50% | 0.00 |
| 2025-11-27 | 48.45 | 48.88 | 0.20 | 0.41% | 48.45 | 49.56 | 4310 | 2115.15 | 2.15% | 0.00 |
| 2025-11-26 | 48.39 | 48.68 | 0.30 | 0.62% | 48.03 | 48.98 | 5028 | 2436.84 | 2.51% | 0.00 |
| 2025-11-25 | 48.51 | 48.38 | 0.27 | 0.56% | 48.10 | 49.24 | 4309 | 2099.97 | 2.15% | 0.00 |
| 2025-11-24 | 48.10 | 48.11 | 0.31 | 0.65% | 47.40 | 48.39 | 4344 | 2080.76 | 2.17% | 0.00 |
| 2025-11-21 | 49.12 | 47.80 | -1.20 | -2.45% | 47.09 | 49.12 | 7336 | 3510.70 | 3.67% | 0.00 |
| 2025-11-20 | 50.20 | 49.00 | -0.82 | -1.65% | 49.00 | 50.38 | 5186 | 2566.75 | 2.59% | 0.00 |
| 2025-11-19 | 51.00 | 49.82 | -1.44 | -2.81% | 49.80 | 51.49 | 6755 | 3396.94 | 3.38% | 0.00 |
| 2025-11-18 | 50.71 | 51.26 | 0.35 | 0.69% | 50.70 | 51.70 | 5711 | 2923.23 | 2.86% | 0.00 |
| 2025-11-17 | 50.66 | 50.91 | 0.25 | 0.49% | 50.40 | 51.09 | 4680 | 2374.11 | 2.34% | 0.00 |
| 2025-11-14 | 50.66 | 50.66 | -0.14 | -0.28% | 50.59 | 51.47 | 5591 | 2853.61 | 2.80% | 0.00 |
| 2025-11-13 | 50.63 | 50.80 | 0.15 | 0.30% | 50.46 | 51.07 | 4912 | 2492.25 | 2.46% | 0.00 |
| 2025-11-12 | 51.23 | 50.65 | -0.65 | -1.27% | 50.39 | 51.41 | 6694 | 3399.23 | 3.35% | 0.00 |
| 2025-11-11 | 51.79 | 51.30 | -0.59 | -1.14% | 51.21 | 52.10 | 6137 | 3168.84 | 3.07% | 0.00 |
| 2025-11-10 | 51.34 | 51.89 | 0.57 | 1.11% | 51.15 | 52.05 | 6512 | 3365.61 | 3.26% | 0.00 |
| 2025-11-07 | 51.41 | 51.32 | -0.09 | -0.18% | 50.91 | 51.69 | 4972 | 2553.30 | 2.49% | 0.00 |
| 2025-11-06 | 51.33 | 51.41 | 0.19 | 0.37% | 51.02 | 51.63 | 4908 | 2524.74 | 2.45% | 0.00 |
| 2025-11-05 | 50.48 | 51.22 | 0.24 | 0.47% | 50.25 | 51.42 | 5983 | 3050.80 | 2.99% | 0.00 |
| 2025-11-04 | 51.47 | 50.98 | -0.49 | -0.95% | 50.60 | 51.60 | 6710 | 3421.21 | 3.36% | 0.00 |
| 2025-11-03 | 51.88 | 51.47 | -0.16 | -0.31% | 50.81 | 51.88 | 5368 | 2749.69 | 2.68% | 0.00 |
| 2025-10-31 | 51.42 | 51.63 | 0.32 | 0.62% | 51.16 | 52.20 | 4475 | 2315.35 | 2.24% | 0.00 |
| 2025-10-30 | 52.36 | 51.31 | -1.05 | -2.01% | 51.30 | 52.43 | 6271 | 3255.12 | 3.14% | 0.00 |
| 2025-10-29 | 52.82 | 52.36 | -0.44 | -0.83% | 52.05 | 52.88 | 6095 | 3188.57 | 3.05% | 0.00 |
| 2025-10-28 | 52.51 | 52.80 | -0.08 | -0.15% | 52.38 | 53.28 | 7200 | 3802.35 | 3.60% | 0.00 |
| 2025-10-27 | 52.46 | 52.88 | 0.48 | 0.92% | 52.46 | 53.10 | 8514 | 4497.50 | 4.26% | 0.00 |
| 2025-10-24 | 51.54 | 52.40 | 0.58 | 1.12% | 51.43 | 52.50 | 7921 | 4119.46 | 3.96% | 0.00 |
| 2025-10-23 | 51.76 | 51.82 | 0.12 | 0.23% | 50.60 | 51.95 | 6524 | 3333.10 | 3.26% | 0.00 |
| 2025-10-22 | 51.59 | 51.70 | -0.01 | -0.02% | 51.20 | 51.98 | 4049 | 2092.10 | 2.02% | 0.00 |
| 2025-10-21 | 51.38 | 51.71 | 0.72 | 1.41% | 50.89 | 51.80 | 4566 | 2351.35 | 2.28% | 0.00 |
| 2025-10-20 | 50.50 | 50.99 | 0.87 | 1.74% | 50.50 | 51.23 | 4806 | 2444.99 | 2.40% | 0.00 |
| 2025-10-17 | 52.30 | 50.12 | -2.23 | -4.26% | 50.11 | 52.31 | 10001 | 5110.12 | 5.00% | 0.00 |
| 2025-10-16 | 52.68 | 52.35 | -0.33 | -0.63% | 52.03 | 53.15 | 6535 | 3437.07 | 3.27% | 0.00 |
黄山谷捷(301581)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。
