| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 12.20 | 12.28 | 0.11 | 0.90% | 12.12 | 12.32 | 117025 | 14305.67 | 2.28% |
| 2025-09-12 | 12.24 | 12.17 | -0.09 | -0.73% | 12.16 | 12.31 | 122252 | 14949.66 | 2.38% |
| 2025-09-11 | 12.34 | 12.26 | -0.10 | -0.81% | 12.10 | 12.34 | 143834 | 17518.25 | 2.80% |
| 2025-09-10 | 12.31 | 12.36 | 0.04 | 0.32% | 12.30 | 12.42 | 111615 | 13798.82 | 2.17% |
| 2025-09-09 | 12.40 | 12.32 | -0.08 | -0.65% | 12.23 | 12.44 | 112276 | 13820.92 | 2.19% |
| 2025-09-08 | 12.45 | 12.40 | -0.03 | -0.24% | 12.33 | 12.67 | 195739 | 24436.46 | 3.81% |
| 2025-09-05 | 12.35 | 12.43 | 0.03 | 0.24% | 12.08 | 12.43 | 201514 | 24727.75 | 3.93% |
| 2025-09-04 | 12.20 | 12.40 | 0.20 | 1.64% | 12.10 | 12.48 | 256675 | 31691.96 | 5.00% |
| 2025-09-03 | 12.29 | 12.20 | -0.08 | -0.65% | 12.10 | 12.34 | 125673 | 15364.71 | 2.45% |
| 2025-09-02 | 12.27 | 12.28 | -0.02 | -0.16% | 12.17 | 12.32 | 145184 | 17786.09 | 2.83% |
| 2025-09-01 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.41 | 178882 | 22007.41 | 3.48% |
| 2025-08-29 | 11.96 | 12.22 | 0.24 | 2.00% | 11.91 | 12.26 | 184710 | 22427.23 | 3.60% |
| 2025-08-28 | 11.91 | 11.98 | 0.07 | 0.59% | 11.77 | 12.05 | 107859 | 12873.44 | 2.10% |
| 2025-08-27 | 12.08 | 11.91 | -0.31 | -2.54% | 11.91 | 12.14 | 176804 | 21260.71 | 3.44% |
| 2025-08-26 | 12.15 | 12.22 | 0.04 | 0.33% | 12.11 | 12.28 | 121283 | 14796.94 | 2.36% |
| 2025-08-25 | 12.10 | 12.18 | 0.09 | 0.74% | 12.01 | 12.19 | 136294 | 16503.34 | 2.66% |
| 2025-08-22 | 12.11 | 12.09 | -0.02 | -0.17% | 12.00 | 12.13 | 111735 | 13465.24 | 2.18% |
| 2025-08-21 | 12.10 | 12.11 | -0.01 | -0.08% | 12.04 | 12.25 | 141482 | 17164.48 | 2.76% |
| 2025-08-20 | 11.98 | 12.12 | 0.11 | 0.92% | 11.93 | 12.17 | 141406 | 17057.61 | 2.75% |
| 2025-08-19 | 12.12 | 12.01 | -0.30 | -2.44% | 11.97 | 12.17 | 229574 | 27634.92 | 4.47% |
| 2025-08-18 | 11.89 | 12.31 | 0.42 | 3.53% | 11.84 | 12.58 | 357991 | 43769.79 | 6.97% |
| 2025-08-15 | 11.75 | 11.89 | 0.11 | 0.93% | 11.70 | 11.90 | 125382 | 14830.24 | 2.44% |
| 2025-08-14 | 11.74 | 11.78 | 0.03 | 0.26% | 11.70 | 11.90 | 129599 | 15297.61 | 2.52% |
| 2025-08-13 | 11.85 | 11.75 | 0.00 | 0.00% | 11.72 | 11.85 | 75639 | 8899.54 | 1.47% |
| 2025-08-12 | 11.75 | 11.75 | -0.01 | -0.09% | 11.73 | 11.79 | 65072 | 7649.98 | 1.27% |
| 2025-08-11 | 11.79 | 11.76 | -0.02 | -0.17% | 11.69 | 11.79 | 72041 | 8454.07 | 1.40% |
| 2025-08-08 | 11.71 | 11.78 | 0.07 | 0.60% | 11.63 | 11.79 | 120701 | 14185.99 | 2.35% |
| 2025-08-07 | 11.63 | 11.71 | 0.08 | 0.69% | 11.62 | 11.92 | 110922 | 13016.47 | 2.16% |
| 2025-08-06 | 11.65 | 11.63 | -0.03 | -0.26% | 11.61 | 11.66 | 42306 | 4919.46 | 0.82% |
| 2025-08-05 | 11.61 | 11.66 | 0.04 | 0.34% | 11.61 | 11.67 | 42071 | 4898.00 | 0.82% |
| 2025-08-04 | 11.55 | 11.62 | 0.04 | 0.35% | 11.54 | 11.62 | 48981 | 5675.65 | 0.95% |
| 2025-08-01 | 11.60 | 11.58 | -0.02 | -0.17% | 11.53 | 11.64 | 60298 | 6983.40 | 1.17% |
| 2025-07-31 | 11.84 | 11.60 | -0.24 | -2.03% | 11.59 | 11.84 | 104528 | 12190.26 | 2.04% |
| 2025-07-30 | 11.74 | 11.84 | 0.09 | 0.77% | 11.70 | 11.89 | 117848 | 13930.80 | 2.30% |
| 2025-07-29 | 11.77 | 11.75 | -0.04 | -0.34% | 11.69 | 11.85 | 68717 | 8062.46 | 1.34% |
| 2025-07-28 | 11.80 | 11.79 | 0.02 | 0.17% | 11.77 | 11.93 | 74900 | 8858.93 | 1.46% |
| 2025-07-25 | 11.82 | 11.77 | -0.06 | -0.51% | 11.76 | 11.89 | 83410 | 9842.16 | 1.62% |
| 2025-07-24 | 11.66 | 11.83 | 0.14 | 1.20% | 11.65 | 11.83 | 117871 | 13884.05 | 2.30% |
| 2025-07-23 | 11.73 | 11.69 | -0.04 | -0.34% | 11.67 | 11.77 | 81584 | 9561.82 | 1.59% |
| 2025-07-22 | 11.73 | 11.73 | 0.01 | 0.09% | 11.65 | 11.74 | 81682 | 9551.90 | 1.59% |
| 2025-07-21 | 11.69 | 11.72 | 0.05 | 0.43% | 11.65 | 11.72 | 71368 | 8344.70 | 1.39% |
| 2025-07-18 | 11.63 | 11.67 | 0.04 | 0.34% | 11.61 | 11.69 | 50381 | 5874.29 | 0.98% |
| 2025-07-17 | 11.61 | 11.63 | 0.01 | 0.09% | 11.57 | 11.68 | 46688 | 5426.90 | 0.91% |
| 2025-07-16 | 11.53 | 11.62 | 0.07 | 0.61% | 11.52 | 11.65 | 44221 | 5132.50 | 0.86% |
| 2025-07-15 | 11.67 | 11.55 | -0.12 | -1.03% | 11.50 | 11.67 | 77095 | 8912.71 | 1.50% |
| 2025-07-14 | 11.73 | 11.67 | -0.06 | -0.51% | 11.66 | 11.77 | 63856 | 7472.92 | 1.24% |
| 2025-07-11 | 11.69 | 11.73 | 0.04 | 0.34% | 11.66 | 11.74 | 76190 | 8919.54 | 1.48% |
| 2025-07-10 | 11.65 | 11.69 | 0.02 | 0.17% | 11.61 | 11.69 | 63400 | 7393.54 | 1.24% |
| 2025-07-09 | 11.65 | 11.67 | 0.02 | 0.17% | 11.62 | 11.74 | 82664 | 9642.53 | 1.61% |
| 2025-07-08 | 11.60 | 11.65 | 0.01 | 0.09% | 11.59 | 11.67 | 57039 | 6634.91 | 1.11% |
| 2025-07-07 | 11.60 | 11.64 | 0.04 | 0.34% | 11.59 | 11.69 | 54174 | 6309.11 | 1.06% |
| 2025-07-04 | 11.62 | 11.60 | -0.04 | -0.34% | 11.58 | 11.65 | 55841 | 6483.33 | 1.09% |
| 2025-07-03 | 11.59 | 11.64 | 0.02 | 0.17% | 11.59 | 11.66 | 57947 | 6737.84 | 1.13% |
| 2025-07-02 | 11.68 | 11.62 | -0.06 | -0.51% | 11.61 | 11.74 | 81992 | 9567.39 | 1.60% |
| 2025-07-01 | 11.82 | 11.68 | -0.06 | -0.51% | 11.64 | 11.87 | 119338 | 13990.67 | 2.32% |
| 2025-06-30 | 11.69 | 11.74 | 0.07 | 0.60% | 11.62 | 11.75 | 113728 | 13302.60 | 2.22% |
| 2025-06-27 | 11.78 | 11.67 | -0.36 | -2.99% | 11.60 | 11.78 | 293946 | 34353.92 | 5.73% |
| 2025-06-26 | 11.36 | 12.03 | 0.67 | 5.90% | 11.33 | 12.50 | 431937 | 52097.02 | 8.41% |
| 2025-06-25 | 11.39 | 11.36 | 0.06 | 0.53% | 11.28 | 11.40 | 49021 | 5555.77 | 0.96% |
| 2025-06-24 | 11.35 | 11.47 | 0.14 | 1.24% | 11.35 | 11.48 | 46933 | 5363.12 | 0.91% |
| 2025-06-23 | 11.30 | 11.33 | -0.01 | -0.09% | 11.27 | 11.37 | 40773 | 4611.83 | 0.79% |
| 2025-06-20 | 11.37 | 11.34 | -0.03 | -0.26% | 11.34 | 11.43 | 26671 | 3032.10 | 0.52% |
| 2025-06-19 | 11.46 | 11.37 | -0.11 | -0.96% | 11.33 | 11.55 | 51631 | 5900.05 | 1.01% |
| 2025-06-18 | 11.46 | 11.48 | 0.01 | 0.09% | 11.43 | 11.50 | 27980 | 3208.46 | 0.55% |
| 2025-06-17 | 11.45 | 11.47 | -0.01 | -0.09% | 11.45 | 11.57 | 46871 | 5390.25 | 0.91% |
| 2025-06-16 | 11.43 | 11.48 | -0.01 | -0.09% | 11.38 | 11.59 | 55288 | 6335.84 | 1.08% |
| 2025-06-13 | 11.65 | 11.49 | -0.15 | -1.29% | 11.42 | 11.71 | 75917 | 8746.75 | 1.48% |
| 2025-06-12 | 11.73 | 11.64 | -0.08 | -0.68% | 11.63 | 11.74 | 45027 | 5253.79 | 0.88% |
| 2025-06-11 | 11.74 | 11.72 | 0.02 | 0.17% | 11.70 | 11.77 | 41684 | 4891.59 | 0.81% |
| 2025-06-10 | 11.77 | 11.70 | -0.04 | -0.34% | 11.57 | 11.77 | 64012 | 7478.51 | 1.25% |
| 2025-06-09 | 11.77 | 11.74 | -0.03 | -0.25% | 11.70 | 11.79 | 48598 | 5699.40 | 0.95% |
| 2025-06-06 | 11.72 | 11.77 | 0.02 | 0.17% | 11.61 | 11.80 | 77923 | 9121.96 | 1.52% |
| 2025-06-05 | 11.75 | 11.75 | -0.04 | -0.34% | 11.67 | 11.85 | 86349 | 10152.15 | 1.68% |
| 2025-06-04 | 11.46 | 11.79 | 0.30 | 2.61% | 11.45 | 11.85 | 196636 | 23040.76 | 3.83% |
| 2025-06-03 | 11.39 | 11.49 | 0.04 | 0.35% | 11.37 | 11.51 | 41816 | 4785.74 | 0.81% |
| 2025-05-30 | 11.56 | 11.45 | -0.13 | -1.12% | 11.43 | 11.60 | 54288 | 6243.12 | 1.06% |
| 2025-05-29 | 11.42 | 11.58 | 0.15 | 1.31% | 11.37 | 11.59 | 83430 | 9593.25 | 1.63% |
| 2025-05-28 | 11.39 | 11.43 | 0.03 | 0.26% | 11.35 | 11.44 | 35261 | 4021.30 | 0.69% |
| 2025-05-27 | 11.30 | 11.40 | 0.06 | 0.53% | 11.30 | 11.40 | 33845 | 3849.18 | 0.66% |
| 2025-05-26 | 11.30 | 11.34 | 0.04 | 0.35% | 11.26 | 11.34 | 28915 | 3267.83 | 0.56% |
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。
