| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.35 | 11.30 | -0.07 | -0.62% | 11.29 | 11.41 | 47381 | 5379.30 | 0.92% |
| 2025-05-22 | 11.52 | 11.37 | -0.15 | -1.30% | 11.34 | 11.53 | 63401 | 7235.64 | 1.24% |
| 2025-05-21 | 11.52 | 11.52 | -0.04 | -0.35% | 11.47 | 11.53 | 44796 | 5150.66 | 0.87% |
| 2025-05-20 | 11.59 | 11.56 | 0.01 | 0.09% | 11.54 | 11.68 | 84256 | 9772.10 | 1.64% |
| 2025-05-19 | 11.45 | 11.55 | 0.11 | 0.96% | 11.42 | 11.57 | 79902 | 9204.62 | 1.56% |
| 2025-05-16 | 11.41 | 11.44 | 0.02 | 0.18% | 11.39 | 11.48 | 47175 | 5393.46 | 0.92% |
| 2025-05-15 | 11.44 | 11.42 | -0.04 | -0.35% | 11.39 | 11.49 | 52938 | 6054.24 | 1.03% |
| 2025-05-14 | 11.52 | 11.46 | -0.04 | -0.35% | 11.38 | 11.52 | 73519 | 8407.51 | 1.43% |
| 2025-05-13 | 11.54 | 11.50 | -0.01 | -0.09% | 11.47 | 11.57 | 99613 | 11468.49 | 1.94% |
| 2025-05-12 | 11.48 | 11.51 | 0.04 | 0.35% | 11.40 | 11.51 | 68554 | 7851.58 | 1.34% |
| 2025-05-09 | 11.55 | 11.47 | -0.09 | -0.78% | 11.42 | 11.56 | 66149 | 7595.37 | 1.29% |
| 2025-05-08 | 11.57 | 11.56 | -0.01 | -0.09% | 11.47 | 11.59 | 84235 | 9719.31 | 1.64% |
| 2025-05-07 | 11.65 | 11.57 | -0.10 | -0.86% | 11.49 | 11.78 | 119263 | 13844.46 | 2.32% |
| 2025-05-06 | 11.73 | 11.67 | -0.17 | -1.44% | 11.38 | 11.74 | 168259 | 19382.23 | 3.28% |
| 2025-04-30 | 11.70 | 11.84 | 0.24 | 2.07% | 11.62 | 11.92 | 149443 | 17633.59 | 2.91% |
| 2025-04-29 | 11.65 | 11.60 | -0.04 | -0.34% | 11.52 | 11.71 | 63166 | 7335.61 | 1.23% |
| 2025-04-28 | 12.02 | 11.64 | -0.37 | -3.08% | 11.58 | 12.08 | 134727 | 15750.51 | 2.62% |
| 2025-04-25 | 11.80 | 12.01 | 0.24 | 2.04% | 11.77 | 12.06 | 131198 | 15692.47 | 2.56% |
| 2025-04-24 | 11.84 | 11.77 | -0.12 | -1.01% | 11.70 | 11.95 | 90163 | 10640.54 | 1.76% |
| 2025-04-23 | 11.99 | 11.89 | -0.11 | -0.92% | 11.85 | 12.17 | 115786 | 13862.75 | 2.26% |
| 2025-04-22 | 11.98 | 12.00 | -0.02 | -0.17% | 11.79 | 12.05 | 128095 | 15277.35 | 2.50% |
| 2025-04-21 | 11.90 | 12.02 | -0.02 | -0.17% | 11.82 | 12.07 | 116909 | 13961.99 | 2.28% |
| 2025-04-18 | 12.46 | 12.04 | -0.46 | -3.68% | 11.91 | 12.52 | 187304 | 22712.96 | 3.65% |
| 2025-04-17 | 12.55 | 12.50 | -0.14 | -1.11% | 12.40 | 12.76 | 218937 | 27494.38 | 4.27% |
| 2025-04-16 | 12.12 | 12.64 | 0.45 | 3.69% | 12.11 | 12.76 | 287751 | 36024.75 | 5.61% |
| 2025-04-15 | 12.26 | 12.19 | -0.12 | -0.97% | 12.11 | 12.36 | 90017 | 10975.13 | 1.75% |
| 2025-04-14 | 12.18 | 12.31 | 0.11 | 0.90% | 12.18 | 12.44 | 132176 | 16278.77 | 2.58% |
| 2025-04-11 | 12.20 | 12.20 | -0.15 | -1.21% | 12.11 | 12.47 | 163601 | 20050.31 | 3.19% |
| 2025-04-10 | 12.10 | 12.35 | 0.13 | 1.06% | 12.07 | 12.48 | 270470 | 33331.34 | 5.27% |
| 2025-04-09 | 11.50 | 12.22 | 0.57 | 4.89% | 11.08 | 12.27 | 182935 | 21588.56 | 3.56% |
| 2025-04-08 | 11.26 | 11.65 | 0.38 | 3.37% | 11.25 | 11.75 | 123971 | 14389.90 | 2.42% |
| 2025-04-07 | 11.76 | 11.27 | -0.95 | -7.77% | 11.01 | 11.95 | 181264 | 20883.11 | 3.53% |
| 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% |
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。
