| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.07 | 12.22 | 0.08 | 0.66% | 12.03 | 12.45 | 131542 | 16114.39 | 2.56% |
| 2025-04-02 | 12.05 | 12.14 | 0.07 | 0.58% | 11.96 | 12.19 | 63293 | 7665.04 | 1.23% |
| 2025-04-01 | 11.82 | 12.07 | 0.26 | 2.20% | 11.76 | 12.11 | 84500 | 10148.38 | 1.65% |
| 2025-03-31 | 11.91 | 11.81 | -0.13 | -1.09% | 11.67 | 12.08 | 95857 | 11369.08 | 1.87% |
| 2025-03-28 | 12.09 | 11.94 | -0.17 | -1.40% | 11.93 | 12.16 | 78140 | 9392.37 | 1.52% |
| 2025-03-27 | 12.20 | 12.11 | -0.14 | -1.14% | 12.09 | 12.40 | 104900 | 12790.75 | 2.04% |
| 2025-03-26 | 12.13 | 12.25 | 0.04 | 0.33% | 12.05 | 12.33 | 108868 | 13291.08 | 2.12% |
| 2025-03-25 | 12.20 | 12.21 | -0.12 | -0.97% | 12.00 | 12.33 | 154477 | 18751.41 | 3.01% |
| 2025-03-24 | 11.96 | 12.33 | 0.42 | 3.53% | 11.95 | 12.45 | 258717 | 31773.40 | 5.04% |
| 2025-03-21 | 11.88 | 11.91 | -0.04 | -0.33% | 11.81 | 12.00 | 66078 | 7862.91 | 1.29% |
| 2025-03-20 | 11.94 | 11.95 | 0.00 | 0.00% | 11.87 | 12.18 | 105567 | 12690.07 | 2.06% |
| 2025-03-19 | 11.96 | 11.95 | -0.04 | -0.33% | 11.91 | 12.09 | 72749 | 8729.45 | 1.42% |
| 2025-03-18 | 11.96 | 11.99 | -0.01 | -0.08% | 11.91 | 12.05 | 60357 | 7226.38 | 1.18% |
| 2025-03-17 | 12.00 | 12.00 | 0.07 | 0.59% | 11.91 | 12.07 | 90164 | 10814.51 | 1.76% |
| 2025-03-14 | 11.85 | 11.93 | 0.09 | 0.76% | 11.84 | 11.96 | 99445 | 11833.86 | 1.94% |
| 2025-03-13 | 11.73 | 11.84 | 0.03 | 0.25% | 11.71 | 11.86 | 59528 | 7011.18 | 1.16% |
| 2025-03-12 | 11.95 | 11.81 | -0.14 | -1.17% | 11.77 | 12.01 | 112158 | 13299.23 | 2.19% |
| 2025-03-11 | 11.69 | 11.95 | 0.19 | 1.62% | 11.63 | 11.95 | 102320 | 12118.17 | 1.99% |
| 2025-03-10 | 11.60 | 11.76 | 0.14 | 1.20% | 11.52 | 11.80 | 81909 | 9565.36 | 1.60% |
| 2025-03-07 | 11.58 | 11.62 | 0.03 | 0.26% | 11.52 | 11.69 | 66187 | 7689.09 | 1.29% |
| 2025-03-06 | 11.56 | 11.59 | 0.02 | 0.17% | 11.50 | 11.61 | 56838 | 6566.82 | 1.11% |
| 2025-03-05 | 11.58 | 11.57 | -0.04 | -0.34% | 11.46 | 11.60 | 45277 | 5215.21 | 0.88% |
| 2025-03-04 | 11.39 | 11.61 | 0.18 | 1.57% | 11.36 | 11.67 | 86285 | 9966.74 | 1.68% |
| 2025-03-03 | 11.38 | 11.43 | 0.00 | 0.00% | 11.36 | 11.60 | 72958 | 8368.15 | 1.42% |
| 2025-02-28 | 11.41 | 11.43 | -0.05 | -0.44% | 11.40 | 11.55 | 65288 | 7501.19 | 1.27% |
| 2025-02-27 | 11.42 | 11.48 | 0.05 | 0.44% | 11.36 | 11.52 | 64591 | 7394.52 | 1.26% |
| 2025-02-26 | 11.37 | 11.43 | 0.06 | 0.53% | 11.37 | 11.52 | 33252 | 3799.36 | 0.65% |
| 2025-02-25 | 11.43 | 11.37 | -0.12 | -1.04% | 11.34 | 11.56 | 52040 | 5966.46 | 1.01% |
| 2025-02-24 | 11.47 | 11.49 | 0.06 | 0.52% | 11.38 | 11.60 | 58026 | 6672.29 | 1.13% |
| 2025-02-21 | 11.30 | 11.43 | 0.10 | 0.88% | 11.24 | 11.48 | 56950 | 6468.56 | 1.11% |
| 2025-02-20 | 11.15 | 11.33 | 0.17 | 1.52% | 11.10 | 11.34 | 57928 | 6531.98 | 1.13% |
| 2025-02-19 | 11.22 | 11.16 | -0.04 | -0.36% | 11.09 | 11.27 | 75198 | 8386.94 | 1.46% |
| 2025-02-18 | 11.39 | 11.20 | -0.16 | -1.41% | 11.19 | 11.39 | 43772 | 4931.54 | 0.85% |
| 2025-02-17 | 11.46 | 11.36 | -0.08 | -0.70% | 11.32 | 11.51 | 47441 | 5405.05 | 0.92% |
| 2025-02-14 | 11.42 | 11.44 | 0.01 | 0.09% | 11.38 | 11.46 | 39038 | 4458.46 | 0.76% |
| 2025-02-13 | 11.48 | 11.43 | -0.08 | -0.70% | 11.40 | 11.53 | 53751 | 6164.55 | 1.05% |
| 2025-02-12 | 11.57 | 11.51 | -0.27 | -2.29% | 11.44 | 11.66 | 123673 | 14264.81 | 2.41% |
| 2025-02-11 | 11.40 | 11.78 | 0.41 | 3.61% | 11.28 | 11.84 | 163947 | 19033.97 | 3.19% |
| 2025-02-10 | 11.15 | 11.37 | 0.21 | 1.88% | 11.13 | 11.37 | 80229 | 9046.69 | 1.56% |
| 2025-02-07 | 11.12 | 11.16 | 0.01 | 0.09% | 11.07 | 11.23 | 65712 | 7323.01 | 1.28% |
| 2025-02-06 | 11.09 | 11.15 | 0.05 | 0.45% | 11.03 | 11.19 | 52444 | 5831.85 | 1.02% |
| 2025-02-05 | 11.10 | 11.10 | 0.02 | 0.18% | 10.98 | 11.18 | 42342 | 4676.05 | 0.82% |
| 2025-01-27 | 11.06 | 11.08 | 0.06 | 0.54% | 11.05 | 11.22 | 50043 | 5577.94 | 0.97% |
| 2025-01-24 | 10.87 | 11.02 | 0.11 | 1.01% | 10.86 | 11.03 | 37664 | 4127.62 | 0.73% |
| 2025-01-23 | 10.98 | 10.91 | 0.05 | 0.46% | 10.89 | 11.03 | 37467 | 4104.65 | 0.73% |
| 2025-01-22 | 10.97 | 10.86 | -0.16 | -1.45% | 10.85 | 11.01 | 35294 | 3847.13 | 0.69% |
| 2025-01-21 | 11.08 | 11.02 | -0.05 | -0.45% | 10.96 | 11.14 | 35564 | 3919.30 | 0.69% |
| 2025-01-20 | 11.13 | 11.07 | -0.03 | -0.27% | 11.05 | 11.32 | 53152 | 5937.85 | 1.04% |
| 2025-01-17 | 10.98 | 11.10 | 0.09 | 0.82% | 10.88 | 11.13 | 41525 | 4598.79 | 0.81% |
| 2025-01-16 | 11.11 | 11.01 | -0.10 | -0.90% | 10.94 | 11.22 | 78009 | 8640.40 | 1.52% |
| 2025-01-15 | 11.01 | 11.11 | 0.08 | 0.73% | 11.00 | 11.25 | 76290 | 8493.31 | 1.49% |
| 2025-01-14 | 10.82 | 11.03 | 0.36 | 3.37% | 10.73 | 11.08 | 86646 | 9440.14 | 1.69% |
| 2025-01-13 | 10.58 | 10.67 | 0.08 | 0.76% | 10.50 | 10.74 | 35584 | 3783.86 | 0.69% |
| 2025-01-10 | 10.82 | 10.59 | -0.21 | -1.94% | 10.59 | 10.83 | 43488 | 4644.25 | 0.85% |
| 2025-01-09 | 10.80 | 10.80 | -0.07 | -0.64% | 10.78 | 10.90 | 34729 | 3762.78 | 0.68% |
| 2025-01-08 | 10.91 | 10.87 | -0.07 | -0.64% | 10.69 | 10.92 | 46249 | 5003.80 | 0.90% |
| 2025-01-07 | 10.84 | 10.94 | 0.10 | 0.92% | 10.81 | 10.95 | 40534 | 4407.23 | 0.79% |
| 2025-01-06 | 10.93 | 10.84 | -0.11 | -1.00% | 10.75 | 10.99 | 48246 | 5237.41 | 0.94% |
| 2025-01-03 | 11.29 | 10.95 | -0.27 | -2.41% | 10.91 | 11.32 | 94201 | 10387.64 | 1.84% |
| 2025-01-02 | 11.27 | 11.22 | -0.08 | -0.71% | 11.19 | 11.50 | 116521 | 13224.79 | 2.27% |
| 2024-12-31 | 11.49 | 11.30 | -0.18 | -1.57% | 11.30 | 11.62 | 80222 | 9156.12 | 1.56% |
| 2024-12-30 | 11.68 | 11.48 | -0.23 | -1.96% | 11.43 | 11.70 | 64296 | 7399.99 | 1.25% |
| 2024-12-27 | 11.66 | 11.71 | 0.05 | 0.43% | 11.58 | 11.77 | 50569 | 5925.87 | 0.99% |
| 2024-12-26 | 11.53 | 11.66 | 0.13 | 1.13% | 11.50 | 11.70 | 55318 | 6430.55 | 1.08% |
| 2024-12-25 | 11.50 | 11.53 | 0.02 | 0.17% | 11.36 | 11.60 | 55555 | 6378.61 | 1.08% |
| 2024-12-24 | 11.37 | 11.51 | 0.17 | 1.50% | 11.35 | 11.53 | 60922 | 6970.03 | 1.19% |
| 2024-12-23 | 11.56 | 11.34 | -0.22 | -1.90% | 11.32 | 11.60 | 88448 | 10115.22 | 1.72% |
| 2024-12-20 | 11.68 | 11.56 | -0.11 | -0.94% | 11.52 | 11.76 | 68640 | 7983.16 | 1.34% |
| 2024-12-19 | 11.71 | 11.67 | -0.13 | -1.10% | 11.45 | 11.74 | 77711 | 9032.89 | 1.51% |
| 2024-12-18 | 11.94 | 11.80 | -0.12 | -1.01% | 11.74 | 11.99 | 67540 | 8013.13 | 1.32% |
| 2024-12-17 | 12.18 | 11.92 | -0.40 | -3.25% | 11.88 | 12.34 | 109436 | 13116.78 | 2.13% |
| 2024-12-16 | 12.56 | 12.32 | -0.16 | -1.28% | 12.20 | 12.67 | 142205 | 17666.94 | 2.77% |
| 2024-12-13 | 12.34 | 12.48 | 0.10 | 0.81% | 12.28 | 12.75 | 219898 | 27489.70 | 4.28% |
| 2024-12-12 | 12.01 | 12.38 | 0.35 | 2.91% | 11.95 | 12.50 | 211239 | 25862.75 | 4.12% |
| 2024-12-11 | 11.87 | 12.03 | 0.14 | 1.18% | 11.80 | 12.08 | 95488 | 11415.36 | 1.86% |
| 2024-12-10 | 11.99 | 11.89 | 0.15 | 1.28% | 11.81 | 12.15 | 157946 | 18962.00 | 3.08% |
| 2024-12-09 | 11.80 | 11.74 | -0.06 | -0.51% | 11.67 | 11.87 | 53694 | 6319.38 | 1.05% |
| 2024-12-06 | 11.53 | 11.80 | 0.23 | 1.99% | 11.50 | 11.88 | 125422 | 14679.91 | 2.44% |
| 2024-12-05 | 11.40 | 11.57 | 0.14 | 1.22% | 11.39 | 11.58 | 52387 | 6025.11 | 1.02% |
| 2024-12-04 | 11.51 | 11.43 | -0.15 | -1.30% | 11.39 | 11.67 | 62590 | 7215.39 | 1.22% |
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。
