| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.07 | 13.45 | 0.40 | 3.07% | 13.00 | 13.57 | 113643 | 15152.31 | 2.21% |
| 2026-03-24 | 12.80 | 13.05 | 0.61 | 4.90% | 12.58 | 13.06 | 122767 | 15771.12 | 2.39% |
| 2026-03-23 | 13.50 | 12.44 | -1.17 | -8.60% | 12.38 | 13.56 | 188804 | 24163.48 | 3.68% |
| 2026-03-20 | 13.61 | 13.61 | 0.03 | 0.22% | 13.48 | 13.87 | 120208 | 16438.42 | 2.34% |
| 2026-03-19 | 13.61 | 13.58 | -0.10 | -0.73% | 13.46 | 13.70 | 90375 | 12243.76 | 1.76% |
| 2026-03-18 | 13.68 | 13.68 | -0.12 | -0.87% | 13.45 | 13.89 | 140050 | 19092.63 | 2.73% |
| 2026-03-17 | 13.57 | 13.80 | -0.02 | -0.14% | 13.57 | 14.02 | 162347 | 22430.22 | 3.16% |
| 2026-03-16 | 13.55 | 13.82 | 0.36 | 2.67% | 13.41 | 14.35 | 327501 | 45474.66 | 6.38% |
| 2026-03-13 | 13.06 | 13.46 | 0.46 | 3.54% | 12.99 | 13.55 | 215378 | 28810.40 | 4.20% |
| 2026-03-12 | 12.69 | 13.00 | 0.28 | 2.20% | 12.67 | 13.06 | 140190 | 18092.25 | 2.73% |
| 2026-03-11 | 12.86 | 12.72 | -0.07 | -0.55% | 12.60 | 12.86 | 85553 | 10847.53 | 1.67% |
| 2026-03-10 | 12.51 | 12.79 | 0.36 | 2.90% | 12.46 | 12.88 | 119742 | 15240.89 | 2.33% |
| 2026-03-09 | 12.45 | 12.43 | -0.20 | -1.58% | 12.26 | 12.60 | 92296 | 11447.14 | 1.80% |
| 2026-03-06 | 12.42 | 12.63 | 0.19 | 1.53% | 12.42 | 12.67 | 70704 | 8902.20 | 1.38% |
| 2026-03-05 | 12.68 | 12.44 | -0.04 | -0.32% | 12.42 | 12.77 | 123063 | 15529.62 | 2.40% |
| 2026-03-04 | 12.31 | 12.48 | 0.04 | 0.32% | 12.25 | 12.68 | 105231 | 13134.72 | 2.05% |
| 2026-03-03 | 12.44 | 12.44 | 0.14 | 1.14% | 12.29 | 12.55 | 124767 | 15499.10 | 2.43% |
| 2026-03-02 | 12.49 | 12.30 | -0.31 | -2.46% | 12.25 | 12.69 | 93781 | 11638.10 | 1.83% |
| 2026-02-27 | 12.48 | 12.61 | 0.24 | 1.94% | 12.43 | 12.62 | 83986 | 10534.79 | 1.64% |
| 2026-02-26 | 12.52 | 12.37 | -0.13 | -1.04% | 12.30 | 12.56 | 113146 | 14047.65 | 2.20% |
| 2026-02-25 | 12.55 | 12.50 | 0.00 | 0.00% | 12.41 | 12.69 | 105729 | 13228.48 | 2.06% |
| 2026-02-24 | 12.97 | 12.50 | -0.48 | -3.70% | 12.47 | 12.99 | 141398 | 17831.23 | 2.75% |
| 2026-02-13 | 13.05 | 12.98 | 0.04 | 0.31% | 12.93 | 13.16 | 85895 | 11193.39 | 1.67% |
| 2026-02-12 | 13.15 | 12.94 | -0.30 | -2.27% | 12.86 | 13.23 | 117242 | 15202.66 | 2.28% |
| 2026-02-11 | 13.25 | 13.24 | -0.12 | -0.90% | 12.89 | 13.42 | 138866 | 18344.85 | 2.71% |
| 2026-02-10 | 13.50 | 13.36 | -0.11 | -0.82% | 13.00 | 13.55 | 159444 | 21093.61 | 3.11% |
| 2026-02-09 | 13.69 | 13.47 | -0.20 | -1.46% | 13.34 | 13.73 | 185115 | 24952.54 | 3.61% |
| 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% |
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。
