| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.09 | 41.63 | -0.51 | -1.21% | 40.90 | 42.20 | 15032 | 6224.73 | 4.33% | 0.00 |
| 2025-12-16 | 43.21 | 42.14 | -1.07 | -2.48% | 42.03 | 43.46 | 11434 | 4876.99 | 3.29% | 0.00 |
| 2025-12-15 | 43.48 | 43.21 | -0.59 | -1.35% | 43.10 | 44.08 | 12619 | 5495.24 | 3.63% | 0.00 |
| 2025-12-12 | 42.55 | 43.80 | 1.10 | 2.58% | 42.44 | 44.29 | 23596 | 10306.84 | 6.79% | 0.00 |
| 2025-12-11 | 42.71 | 42.70 | -0.01 | -0.02% | 42.55 | 42.99 | 10700 | 4578.07 | 3.08% | 2.00 |
| 2025-12-10 | 43.09 | 42.71 | -0.39 | -0.90% | 42.33 | 43.09 | 9049 | 3852.61 | 2.60% | 0.00 |
| 2025-12-09 | 42.66 | 43.10 | 0.40 | 0.94% | 42.60 | 43.60 | 13289 | 5725.25 | 3.82% | 0.00 |
| 2025-12-08 | 42.76 | 42.70 | 0.05 | 0.12% | 42.55 | 42.89 | 9414 | 4018.72 | 2.71% | 0.00 |
| 2025-12-05 | 42.48 | 42.65 | 0.29 | 0.68% | 41.65 | 42.65 | 12950 | 5464.61 | 3.73% | 0.00 |
| 2025-12-04 | 43.30 | 42.36 | -0.68 | -1.58% | 42.35 | 43.30 | 10960 | 4664.03 | 3.15% | 5.00 |
| 2025-12-03 | 44.13 | 43.04 | -1.22 | -2.76% | 43.01 | 44.20 | 13031 | 5665.65 | 3.75% | 0.00 |
| 2025-12-02 | 44.61 | 44.26 | -0.42 | -0.94% | 44.14 | 44.61 | 6962 | 3084.17 | 2.00% | 0.00 |
| 2025-12-01 | 44.25 | 44.68 | 0.56 | 1.27% | 44.12 | 44.75 | 10410 | 4637.04 | 3.00% | 2.00 |
| 2025-11-28 | 44.06 | 44.12 | 0.08 | 0.18% | 43.83 | 44.15 | 7680 | 3380.54 | 2.21% | 0.00 |
| 2025-11-27 | 44.20 | 44.04 | -0.06 | -0.14% | 43.99 | 44.38 | 7315 | 3232.38 | 2.11% | 0.00 |
| 2025-11-26 | 44.86 | 44.10 | -0.62 | -1.39% | 44.10 | 44.94 | 11210 | 4991.45 | 3.23% | 0.00 |
| 2025-11-25 | 44.54 | 44.72 | 0.32 | 0.72% | 44.20 | 45.35 | 12488 | 5591.52 | 3.59% | 0.00 |
| 2025-11-24 | 44.16 | 44.40 | 0.23 | 0.52% | 43.34 | 44.87 | 16464 | 7248.61 | 4.74% | 0.00 |
| 2025-11-21 | 47.31 | 44.17 | -3.54 | -7.42% | 43.88 | 47.49 | 33583 | 15162.50 | 9.66% | 0.00 |
| 2025-11-20 | 48.56 | 47.71 | -0.82 | -1.69% | 47.71 | 48.73 | 13560 | 6528.56 | 3.90% | 0.00 |
| 2025-11-19 | 48.38 | 48.53 | 0.04 | 0.08% | 48.10 | 48.71 | 12207 | 5906.02 | 3.51% | 0.00 |
| 2025-11-18 | 49.41 | 48.49 | -0.79 | -1.60% | 48.41 | 49.44 | 17648 | 8592.75 | 5.08% | 0.00 |
| 2025-11-17 | 48.73 | 49.28 | 0.27 | 0.55% | 48.71 | 49.29 | 11857 | 5810.57 | 3.41% | 0.00 |
| 2025-11-14 | 49.21 | 49.01 | -0.38 | -0.77% | 49.00 | 49.55 | 16194 | 7982.81 | 4.66% | 0.00 |
| 2025-11-13 | 49.87 | 49.39 | -0.28 | -0.56% | 49.12 | 49.87 | 18797 | 9285.18 | 5.41% | 0.00 |
| 2025-11-12 | 50.20 | 49.67 | -0.84 | -1.66% | 49.50 | 50.51 | 27006 | 13449.86 | 7.77% | 0.00 |
| 2025-11-11 | 51.50 | 50.51 | -0.70 | -1.37% | 50.31 | 52.22 | 34843 | 17840.20 | 10.03% | 0.00 |
| 2025-11-10 | 50.91 | 51.21 | 0.31 | 0.61% | 50.30 | 51.21 | 28424 | 14405.50 | 8.18% | 0.00 |
| 2025-11-07 | 50.40 | 50.90 | -0.10 | -0.20% | 50.40 | 52.18 | 39045 | 19977.85 | 11.24% | 0.00 |
| 2025-11-06 | 51.27 | 51.00 | -0.35 | -0.68% | 50.70 | 52.59 | 64911 | 33420.34 | 18.68% | 0.00 |
| 2025-11-05 | 48.65 | 51.35 | 2.02 | 4.09% | 48.65 | 51.50 | 63599 | 32185.35 | 18.30% | 0.00 |
| 2025-11-04 | 49.04 | 49.33 | 0.18 | 0.37% | 49.00 | 50.00 | 21227 | 10509.28 | 6.11% | 0.00 |
| 2025-11-03 | 49.00 | 49.15 | 0.33 | 0.68% | 48.63 | 49.30 | 12317 | 6023.54 | 3.54% | 0.00 |
| 2025-10-31 | 48.50 | 48.82 | 0.44 | 0.91% | 48.41 | 48.98 | 13544 | 6600.93 | 3.90% | 0.00 |
| 2025-10-30 | 49.40 | 48.38 | -1.20 | -2.42% | 48.35 | 49.41 | 24144 | 11773.21 | 6.95% | 0.00 |
| 2025-10-29 | 49.00 | 49.58 | 0.43 | 0.87% | 49.00 | 49.61 | 18523 | 9142.33 | 5.33% | 2.00 |
| 2025-10-28 | 49.90 | 49.15 | -1.00 | -1.99% | 49.04 | 50.45 | 32802 | 16239.64 | 9.44% | 0.00 |
| 2025-10-27 | 49.88 | 50.15 | -0.27 | -0.54% | 49.88 | 50.40 | 24718 | 12382.44 | 7.11% | 2.00 |
| 2025-10-24 | 51.00 | 50.42 | -1.09 | -2.12% | 49.99 | 51.00 | 37590 | 18936.45 | 10.82% | 0.00 |
| 2025-10-23 | 49.06 | 51.51 | 2.53 | 5.17% | 49.06 | 51.53 | 56465 | 28576.18 | 16.25% | 3.00 |
| 2025-10-22 | 48.38 | 48.98 | 0.32 | 0.66% | 48.07 | 49.00 | 22046 | 10736.58 | 6.34% | 0.00 |
| 2025-10-21 | 48.40 | 48.66 | 0.32 | 0.66% | 47.80 | 48.74 | 23208 | 11225.82 | 6.68% | 0.00 |
| 2025-10-20 | 49.00 | 48.34 | -0.54 | -1.10% | 48.10 | 49.60 | 32419 | 15820.05 | 9.33% | 1.00 |
| 2025-10-17 | 51.20 | 48.88 | -2.73 | -5.29% | 48.80 | 51.88 | 46886 | 23561.11 | 13.49% | 0.00 |
| 2025-10-16 | 53.59 | 51.61 | -1.31 | -2.48% | 51.58 | 54.44 | 46314 | 24387.51 | 13.33% | 0.00 |
| 2025-10-15 | 51.55 | 52.92 | 0.83 | 1.59% | 51.00 | 52.99 | 45588 | 23937.96 | 13.12% | 0.00 |
| 2025-10-14 | 51.58 | 52.09 | 0.39 | 0.75% | 51.43 | 53.26 | 49306 | 25798.75 | 14.19% | 0.00 |
| 2025-10-13 | 50.51 | 51.70 | -0.94 | -1.79% | 50.50 | 51.96 | 40244 | 20579.16 | 11.58% | 0.00 |
| 2025-10-10 | 50.80 | 52.64 | 1.47 | 2.87% | 50.38 | 53.78 | 61740 | 32273.57 | 17.77% | 1.00 |
| 2025-10-09 | 50.97 | 51.17 | 0.32 | 0.63% | 50.11 | 51.38 | 41813 | 21233.07 | 12.03% | 26.00 |
| 2025-09-30 | 51.68 | 50.85 | -1.36 | -2.60% | 50.80 | 52.20 | 56877 | 29107.21 | 16.37% | 1.00 |
| 2025-09-29 | 53.79 | 52.21 | -1.57 | -2.92% | 52.01 | 55.60 | 75653 | 40310.32 | 21.77% | 4.00 |
| 2025-09-26 | 53.00 | 53.78 | -0.28 | -0.52% | 52.87 | 57.88 | 106975 | 58948.68 | 30.78% | 7.00 |
| 2025-09-25 | 51.20 | 54.06 | 2.43 | 4.71% | 50.88 | 55.99 | 126449 | 67937.82 | 36.39% | 3.00 |
| 2025-09-24 | 51.00 | 51.63 | -0.22 | -0.42% | 50.12 | 52.33 | 67155 | 34349.49 | 19.33% | 2.00 |
| 2025-09-23 | 49.10 | 51.85 | 2.87 | 5.86% | 48.85 | 52.75 | 116869 | 60204.79 | 33.63% | 5.00 |
| 2025-09-22 | 49.25 | 48.98 | -0.53 | -1.07% | 48.59 | 49.36 | 21596 | 10567.10 | 6.21% | 0.00 |
| 2025-09-19 | 48.51 | 49.51 | 0.93 | 1.91% | 47.91 | 50.34 | 38065 | 18654.68 | 10.95% | 5.00 |
| 2025-09-18 | 49.50 | 48.58 | -0.96 | -1.94% | 48.38 | 49.58 | 28559 | 14000.75 | 8.22% | 0.00 |
| 2025-09-17 | 48.70 | 49.54 | 0.65 | 1.33% | 48.69 | 49.90 | 32919 | 16272.14 | 9.47% | 0.00 |
| 2025-09-16 | 48.86 | 48.89 | 0.02 | 0.04% | 48.43 | 48.89 | 16082 | 7828.34 | 4.63% | 0.00 |
| 2025-09-15 | 48.71 | 48.87 | 0.16 | 0.33% | 48.50 | 48.96 | 13807 | 6729.60 | 3.97% | 0.00 |
| 2025-09-12 | 49.30 | 48.71 | -0.59 | -1.20% | 48.60 | 49.39 | 20644 | 10095.09 | 5.94% | 0.00 |
| 2025-09-11 | 48.75 | 49.30 | 0.54 | 1.11% | 48.37 | 49.39 | 23480 | 11509.64 | 6.76% | 7.00 |
| 2025-09-10 | 48.36 | 48.76 | 0.26 | 0.54% | 48.36 | 48.96 | 13966 | 6802.98 | 4.02% | 0.00 |
| 2025-09-09 | 49.40 | 48.50 | -0.81 | -1.64% | 48.40 | 49.40 | 21958 | 10702.72 | 6.32% | 27.00 |
| 2025-09-08 | 49.00 | 49.31 | 0.16 | 0.33% | 48.79 | 49.57 | 18818 | 9260.51 | 5.42% | 0.00 |
| 2025-09-05 | 48.91 | 49.15 | 0.76 | 1.57% | 48.30 | 49.20 | 22426 | 10942.96 | 6.45% | 0.00 |
| 2025-09-04 | 48.91 | 48.39 | -0.51 | -1.04% | 48.01 | 49.29 | 23481 | 11423.64 | 6.76% | 0.00 |
| 2025-09-03 | 49.20 | 48.90 | -0.36 | -0.73% | 48.78 | 49.76 | 19904 | 9808.48 | 5.73% | 0.00 |
| 2025-09-02 | 50.26 | 49.26 | -1.49 | -2.94% | 49.00 | 50.77 | 33886 | 16808.32 | 9.75% | 1.00 |
| 2025-09-01 | 50.21 | 50.75 | 0.50 | 1.00% | 50.21 | 51.52 | 37910 | 19263.08 | 10.91% | 3.00 |
| 2025-08-29 | 49.90 | 50.25 | 0.41 | 0.82% | 49.56 | 50.42 | 34652 | 17358.96 | 9.97% | 0.00 |
| 2025-08-28 | 49.45 | 49.84 | 0.07 | 0.14% | 48.50 | 49.94 | 43037 | 21239.42 | 12.38% | 2.00 |
| 2025-08-27 | 51.05 | 49.77 | -1.79 | -3.47% | 49.72 | 51.20 | 60193 | 30398.80 | 17.32% | 2.00 |
| 2025-08-26 | 49.77 | 51.56 | 1.79 | 3.60% | 49.49 | 52.20 | 80768 | 41501.08 | 23.24% | 0.00 |
| 2025-08-25 | 49.81 | 49.77 | 0.08 | 0.16% | 49.51 | 49.97 | 34830 | 17309.83 | 10.02% | 0.00 |
| 2025-08-22 | 49.49 | 49.69 | 0.19 | 0.38% | 49.48 | 49.96 | 26291 | 13053.01 | 7.57% | 0.00 |
| 2025-08-21 | 49.98 | 49.50 | -0.50 | -1.00% | 49.45 | 50.20 | 35421 | 17603.91 | 10.19% | 0.00 |
| 2025-08-20 | 49.70 | 50.00 | 0.01 | 0.02% | 49.53 | 50.45 | 31962 | 15973.95 | 9.20% | 0.00 |
山大电力(301609)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。
