| 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 | 14.19 | 13.67 | -0.72 | -5.00% | 13.42 | 14.19 | 326440 | 44632.90 | 6.36% |
| 2026-02-05 | 13.48 | 14.39 | 0.84 | 6.20% | 13.42 | 14.76 | 387347 | 55569.15 | 7.55% |
| 2026-02-04 | 13.20 | 13.55 | 0.29 | 2.19% | 13.14 | 13.74 | 217201 | 29369.21 | 4.23% |
| 2026-02-03 | 13.04 | 13.26 | 0.09 | 0.68% | 12.97 | 13.38 | 192010 | 25287.62 | 3.74% |
| 2026-02-02 | 12.71 | 13.17 | 0.42 | 3.29% | 12.50 | 13.50 | 372470 | 48989.43 | 7.26% |
| 2026-01-30 | 12.22 | 12.75 | 0.49 | 4.00% | 12.22 | 13.40 | 396973 | 50472.00 | 7.73% |
| 2026-01-29 | 11.82 | 12.26 | 0.37 | 3.11% | 11.82 | 12.38 | 206772 | 25200.28 | 4.03% |
| 2026-01-28 | 11.73 | 11.89 | 0.14 | 1.19% | 11.68 | 11.98 | 83616 | 9916.21 | 1.63% |
| 2026-01-27 | 11.87 | 11.75 | -0.12 | -1.01% | 11.68 | 12.11 | 115876 | 13722.48 | 2.26% |
| 2026-01-26 | 11.89 | 11.87 | -0.02 | -0.17% | 11.70 | 11.99 | 96722 | 11456.51 | 1.88% |
| 2026-01-23 | 11.95 | 11.89 | -0.04 | -0.34% | 11.81 | 11.96 | 72573 | 8626.59 | 1.41% |
| 2026-01-22 | 11.90 | 11.93 | -0.01 | -0.08% | 11.86 | 12.08 | 77580 | 9270.70 | 1.51% |
| 2026-01-21 | 11.96 | 11.94 | -0.09 | -0.75% | 11.83 | 11.99 | 76341 | 9087.13 | 1.49% |
| 2026-01-20 | 11.92 | 12.10 | 0.17 | 1.42% | 11.80 | 12.18 | 152548 | 18307.57 | 2.97% |
| 2026-01-19 | 11.66 | 11.93 | 0.23 | 1.97% | 11.65 | 11.98 | 144760 | 17197.58 | 2.82% |
| 2026-01-16 | 11.72 | 11.70 | -0.15 | -1.27% | 11.63 | 11.80 | 94808 | 11083.85 | 1.85% |
| 2026-01-15 | 11.63 | 11.85 | 0.26 | 2.24% | 11.52 | 11.90 | 203775 | 23885.64 | 3.97% |
| 2026-01-14 | 11.45 | 11.59 | 0.13 | 1.13% | 11.44 | 11.59 | 99640 | 11493.62 | 1.94% |
| 2026-01-13 | 11.49 | 11.46 | -0.03 | -0.26% | 11.44 | 11.58 | 74870 | 8618.01 | 1.46% |
| 2026-01-12 | 11.45 | 11.49 | 0.05 | 0.44% | 11.44 | 11.49 | 60036 | 6884.81 | 1.17% |
| 2026-01-09 | 11.45 | 11.44 | 0.01 | 0.09% | 11.39 | 11.48 | 45507 | 5200.27 | 0.89% |
| 2026-01-08 | 11.43 | 11.43 | -0.04 | -0.35% | 11.37 | 11.45 | 43662 | 4984.15 | 0.85% |
| 2026-01-07 | 11.47 | 11.47 | 0.01 | 0.09% | 11.42 | 11.54 | 60910 | 6999.46 | 1.19% |
| 2026-01-06 | 11.42 | 11.46 | 0.04 | 0.35% | 11.38 | 11.46 | 60090 | 6866.12 | 1.17% |
| 2026-01-05 | 11.32 | 11.42 | 0.10 | 0.88% | 11.31 | 11.43 | 65351 | 7443.91 | 1.27% |
| 2025-12-31 | 11.28 | 11.32 | 0.06 | 0.53% | 11.26 | 11.36 | 37304 | 4223.29 | 0.73% |
| 2025-12-30 | 11.31 | 11.26 | -0.07 | -0.62% | 11.25 | 11.32 | 37416 | 4221.70 | 0.73% |
| 2025-12-29 | 11.38 | 11.33 | -0.05 | -0.44% | 11.31 | 11.40 | 34949 | 3964.09 | 0.68% |
| 2025-12-26 | 11.39 | 11.38 | 0.01 | 0.09% | 11.33 | 11.41 | 39133 | 4452.49 | 0.76% |
| 2025-12-25 | 11.37 | 11.37 | -0.05 | -0.44% | 11.34 | 11.44 | 47555 | 5415.19 | 0.93% |
| 2025-12-24 | 11.38 | 11.42 | 0.05 | 0.44% | 11.31 | 11.43 | 47728 | 5422.50 | 0.93% |
| 2025-12-23 | 11.55 | 11.37 | -0.21 | -1.81% | 11.35 | 11.56 | 74185 | 8466.70 | 1.45% |
| 2025-12-22 | 11.61 | 11.58 | 0.00 | 0.00% | 11.48 | 11.62 | 76876 | 8876.36 | 1.50% |
| 2025-12-19 | 11.42 | 11.58 | 0.16 | 1.40% | 11.37 | 11.63 | 101262 | 11677.24 | 1.97% |
| 2025-12-18 | 11.33 | 11.42 | 0.03 | 0.26% | 11.31 | 11.48 | 67100 | 7661.61 | 1.31% |
| 2025-12-17 | 11.26 | 11.39 | 0.14 | 1.24% | 11.22 | 11.42 | 80468 | 9139.16 | 1.57% |
| 2025-12-16 | 11.23 | 11.25 | 0.04 | 0.36% | 11.20 | 11.32 | 45618 | 5131.50 | 0.89% |
| 2025-12-15 | 11.16 | 11.21 | 0.03 | 0.27% | 11.13 | 11.25 | 30597 | 3432.50 | 0.60% |
| 2025-12-12 | 11.14 | 11.18 | 0.04 | 0.36% | 11.11 | 11.18 | 27527 | 3068.92 | 0.54% |
| 2025-12-11 | 11.25 | 11.14 | -0.10 | -0.89% | 11.13 | 11.25 | 34262 | 3830.00 | 0.67% |
| 2025-12-10 | 11.20 | 11.24 | 0.03 | 0.27% | 11.19 | 11.26 | 23012 | 2582.96 | 0.45% |
| 2025-12-09 | 11.31 | 11.21 | -0.11 | -0.97% | 11.21 | 11.31 | 32960 | 3706.88 | 0.64% |
| 2025-12-08 | 11.28 | 11.32 | 0.03 | 0.27% | 11.24 | 11.32 | 35131 | 3964.77 | 0.68% |
| 2025-12-05 | 11.30 | 11.29 | 0.00 | 0.00% | 11.22 | 11.30 | 34594 | 3897.92 | 0.67% |
| 2025-12-04 | 11.45 | 11.29 | -0.21 | -1.83% | 11.27 | 11.50 | 54420 | 6163.32 | 1.06% |
| 2025-12-03 | 11.42 | 11.50 | 0.09 | 0.79% | 11.36 | 11.50 | 57849 | 6618.93 | 1.13% |
| 2025-12-02 | 11.40 | 11.41 | -0.02 | -0.17% | 11.31 | 11.52 | 71888 | 8197.74 | 1.40% |
| 2025-12-01 | 11.41 | 11.43 | 0.23 | 2.05% | 11.36 | 11.54 | 101400 | 11597.66 | 1.98% |
| 2025-11-28 | 11.20 | 11.20 | 0.01 | 0.09% | 11.12 | 11.21 | 23741 | 2653.68 | 0.46% |
| 2025-11-27 | 11.21 | 11.19 | 0.01 | 0.09% | 11.15 | 11.28 | 28597 | 3206.05 | 0.56% |
| 2025-11-26 | 11.25 | 11.18 | -0.09 | -0.80% | 11.16 | 11.33 | 28876 | 3248.52 | 0.56% |
| 2025-11-25 | 11.27 | 11.27 | 0.02 | 0.18% | 11.24 | 11.33 | 32277 | 3643.77 | 0.63% |
| 2025-11-24 | 11.15 | 11.25 | 0.15 | 1.35% | 11.12 | 11.28 | 41579 | 4661.50 | 0.81% |
| 2025-11-21 | 11.30 | 11.10 | -0.26 | -2.29% | 11.08 | 11.36 | 67397 | 7535.56 | 1.31% |
| 2025-11-20 | 11.49 | 11.36 | -0.12 | -1.05% | 11.35 | 11.49 | 38228 | 4355.98 | 0.74% |
| 2025-11-19 | 11.45 | 11.48 | 0.01 | 0.09% | 11.40 | 11.54 | 38844 | 4452.80 | 0.76% |
| 2025-11-18 | 11.56 | 11.47 | -0.12 | -1.04% | 11.43 | 11.57 | 42527 | 4880.80 | 0.83% |
| 2025-11-17 | 11.63 | 11.59 | 0.02 | 0.17% | 11.53 | 11.65 | 45612 | 5279.54 | 0.89% |
| 2025-11-14 | 11.63 | 11.57 | -0.07 | -0.60% | 11.57 | 11.71 | 55239 | 6430.76 | 1.08% |
| 2025-11-13 | 11.55 | 11.64 | 0.09 | 0.78% | 11.50 | 11.64 | 54238 | 6277.60 | 1.06% |
| 2025-11-12 | 11.60 | 11.55 | -0.02 | -0.17% | 11.50 | 11.66 | 57307 | 6626.62 | 1.12% |
| 2025-11-11 | 11.57 | 11.57 | -0.02 | -0.17% | 11.51 | 11.59 | 46368 | 5354.40 | 0.90% |
| 2025-11-10 | 11.39 | 11.59 | 0.18 | 1.58% | 11.38 | 11.59 | 86919 | 10016.11 | 1.69% |
| 2025-11-07 | 11.37 | 11.41 | 0.02 | 0.18% | 11.36 | 11.47 | 40601 | 4639.13 | 0.79% |
| 2025-11-06 | 11.41 | 11.39 | -0.03 | -0.26% | 11.34 | 11.41 | 47384 | 5387.70 | 0.92% |
| 2025-11-05 | 11.37 | 11.42 | 0.06 | 0.53% | 11.32 | 11.46 | 76562 | 8736.53 | 1.49% |
| 2025-11-04 | 11.35 | 11.36 | 0.02 | 0.18% | 11.30 | 11.42 | 49920 | 5668.85 | 0.97% |
| 2025-11-03 | 11.31 | 11.34 | 0.03 | 0.27% | 11.28 | 11.35 | 36137 | 4089.60 | 0.70% |
| 2025-10-31 | 11.24 | 11.31 | 0.06 | 0.53% | 11.24 | 11.32 | 38819 | 4380.44 | 0.76% |
| 2025-10-30 | 11.31 | 11.25 | -0.06 | -0.53% | 11.23 | 11.32 | 44148 | 4975.62 | 0.86% |
| 2025-10-29 | 11.28 | 11.31 | 0.00 | 0.00% | 11.23 | 11.31 | 43548 | 4907.18 | 0.85% |
| 2025-10-28 | 11.34 | 11.31 | -0.04 | -0.35% | 11.30 | 11.38 | 39282 | 4454.23 | 0.77% |
| 2025-10-27 | 11.37 | 11.35 | 0.00 | 0.00% | 11.31 | 11.38 | 40998 | 4651.32 | 0.80% |
| 2025-10-24 | 11.38 | 11.35 | -0.03 | -0.26% | 11.32 | 11.41 | 42347 | 4806.49 | 0.82% |
| 2025-10-23 | 11.33 | 11.38 | 0.05 | 0.44% | 11.30 | 11.39 | 45105 | 5115.96 | 0.88% |
| 2025-10-22 | 11.34 | 11.33 | -0.01 | -0.09% | 11.31 | 11.37 | 34862 | 3954.21 | 0.68% |
| 2025-10-21 | 11.29 | 11.34 | 0.05 | 0.44% | 11.27 | 11.36 | 40667 | 4604.74 | 0.79% |
| 2025-10-20 | 11.27 | 11.29 | 0.08 | 0.71% | 11.24 | 11.34 | 40003 | 4514.32 | 0.78% |
| 2025-10-17 | 11.33 | 11.21 | -0.11 | -0.97% | 11.20 | 11.36 | 53347 | 6017.45 | 1.04% |
| 2025-10-16 | 11.37 | 11.32 | -0.05 | -0.44% | 11.29 | 11.40 | 44880 | 5087.90 | 0.87% |
黄山旅游(600054)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。
