| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.31 | 6.40 | 0.04 | 0.63% | 6.31 | 6.51 | 626896 | 40065.55 | 4.91% |
| 2025-12-11 | 6.65 | 6.36 | -0.28 | -4.22% | 6.36 | 6.73 | 968977 | 62973.77 | 7.59% |
| 2025-12-10 | 6.89 | 6.64 | -0.37 | -5.28% | 6.56 | 6.89 | 1305786 | 87284.20 | 10.23% |
| 2025-12-09 | 6.74 | 7.01 | 0.22 | 3.24% | 6.69 | 7.08 | 1924746 | 132319.16 | 15.08% |
| 2025-12-08 | 6.57 | 6.79 | 0.15 | 2.26% | 6.57 | 6.88 | 1528752 | 103577.37 | 11.98% |
| 2025-12-05 | 6.52 | 6.64 | 0.06 | 0.91% | 6.46 | 6.71 | 1342161 | 88542.30 | 10.52% |
| 2025-12-04 | 6.60 | 6.58 | -0.19 | -2.81% | 6.48 | 6.71 | 2039745 | 134611.44 | 15.98% |
| 2025-12-03 | 6.25 | 6.77 | 0.62 | 10.08% | 6.25 | 6.77 | 2552406 | 170041.69 | 20.00% |
| 2025-12-02 | 6.27 | 6.15 | -0.18 | -2.84% | 6.12 | 6.27 | 616120 | 37935.93 | 4.83% |
| 2025-12-01 | 6.21 | 6.33 | 0.08 | 1.28% | 6.18 | 6.37 | 799820 | 50218.76 | 6.27% |
| 2025-11-28 | 6.17 | 6.25 | 0.07 | 1.13% | 6.10 | 6.28 | 699946 | 43479.51 | 5.48% |
| 2025-11-27 | 6.34 | 6.18 | -0.27 | -4.19% | 6.12 | 6.35 | 922638 | 57549.00 | 7.23% |
| 2025-11-26 | 6.29 | 6.45 | 0.16 | 2.54% | 6.21 | 6.59 | 1413216 | 90687.78 | 11.07% |
| 2025-11-25 | 6.21 | 6.29 | 0.09 | 1.45% | 6.17 | 6.35 | 645249 | 40564.40 | 5.06% |
| 2025-11-24 | 6.12 | 6.20 | 0.06 | 0.98% | 6.11 | 6.25 | 602888 | 37263.33 | 4.72% |
| 2025-11-21 | 6.27 | 6.14 | -0.24 | -3.76% | 6.14 | 6.45 | 1023806 | 64249.63 | 8.02% |
| 2025-11-20 | 6.46 | 6.38 | -0.08 | -1.24% | 6.35 | 6.53 | 563123 | 36177.83 | 4.41% |
| 2025-11-19 | 6.60 | 6.46 | -0.17 | -2.56% | 6.38 | 6.76 | 839192 | 54745.53 | 6.58% |
| 2025-11-18 | 6.80 | 6.63 | -0.21 | -3.07% | 6.58 | 6.84 | 969196 | 64463.35 | 7.59% |
| 2025-11-17 | 6.93 | 6.84 | -0.16 | -2.29% | 6.76 | 7.03 | 1168588 | 80342.76 | 9.16% |
| 2025-11-14 | 7.01 | 7.00 | -0.18 | -2.51% | 6.97 | 7.24 | 1465484 | 103247.30 | 11.48% |
| 2025-11-13 | 7.04 | 7.18 | -0.03 | -0.42% | 7.01 | 7.40 | 2146738 | 154643.77 | 16.82% |
| 2025-11-12 | 7.60 | 7.21 | -0.41 | -5.38% | 7.04 | 7.60 | 2712458 | 196541.19 | 21.25% |
| 2025-11-11 | 6.93 | 7.62 | 0.69 | 9.96% | 6.76 | 7.62 | 1952100 | 143798.19 | 15.30% |
| 2025-11-10 | 6.51 | 6.93 | 0.40 | 6.13% | 6.41 | 7.07 | 2299438 | 155958.27 | 18.02% |
| 2025-11-07 | 6.26 | 6.53 | 0.29 | 4.65% | 6.20 | 6.65 | 2218382 | 143219.27 | 17.38% |
| 2025-11-06 | 6.23 | 6.24 | -0.04 | -0.64% | 6.11 | 6.27 | 1055858 | 65314.86 | 8.27% |
| 2025-11-05 | 6.23 | 6.28 | -0.08 | -1.26% | 6.18 | 6.43 | 890550 | 56407.32 | 6.98% |
| 2025-11-04 | 6.46 | 6.36 | -0.15 | -2.30% | 6.23 | 6.57 | 1270298 | 81142.18 | 9.95% |
| 2025-11-03 | 6.40 | 6.51 | 0.09 | 1.40% | 6.28 | 6.54 | 1248593 | 79982.00 | 9.78% |
| 2025-10-31 | 6.56 | 6.42 | -0.46 | -6.69% | 6.33 | 6.65 | 2012394 | 129893.63 | 15.77% |
| 2025-10-30 | 6.62 | 6.88 | 0.17 | 2.53% | 6.44 | 7.09 | 2939415 | 199939.02 | 23.03% |
| 2025-10-29 | 6.65 | 6.71 | 0.06 | 0.90% | 6.49 | 6.75 | 1705027 | 112997.95 | 13.36% |
| 2025-10-28 | 6.81 | 6.65 | -0.36 | -5.14% | 6.60 | 6.96 | 2468418 | 166221.23 | 19.34% |
| 2025-10-27 | 6.72 | 7.01 | 0.05 | 0.72% | 6.60 | 7.16 | 3206467 | 221842.33 | 25.12% |
| 2025-10-24 | 7.53 | 6.96 | -0.77 | -9.96% | 6.96 | 7.90 | 4182838 | 298552.56 | 32.77% |
| 2025-10-23 | 8.11 | 7.73 | 0.01 | 0.13% | 7.56 | 8.49 | 5368728 | 433624.38 | 42.07% |
| 2025-10-22 | 7.44 | 7.72 | 0.70 | 9.97% | 7.18 | 7.72 | 2613865 | 197590.83 | 20.48% |
| 2025-10-21 | 6.86 | 7.02 | 0.64 | 10.03% | 6.60 | 7.02 | 1756463 | 121772.29 | 13.76% |
| 2025-10-20 | 5.91 | 6.38 | 0.58 | 10.00% | 5.69 | 6.38 | 2220365 | 134956.47 | 17.40% |
| 2025-10-17 | 6.15 | 5.80 | -0.62 | -9.66% | 5.80 | 6.20 | 2204545 | 131526.14 | 17.27% |
| 2025-10-16 | 5.90 | 6.42 | 0.27 | 4.39% | 5.80 | 6.48 | 3188304 | 196090.02 | 24.98% |
| 2025-10-15 | 6.50 | 6.15 | 0.08 | 1.32% | 5.95 | 6.68 | 3863477 | 249371.44 | 30.27% |
| 2025-10-14 | 5.57 | 6.07 | 0.55 | 9.96% | 5.52 | 6.07 | 3161029 | 186383.33 | 24.77% |
| 2025-10-13 | 5.31 | 5.52 | -0.01 | -0.18% | 5.31 | 5.64 | 2103214 | 115453.15 | 16.48% |
| 2025-10-10 | 5.73 | 5.53 | 0.32 | 6.14% | 5.51 | 5.73 | 2864674 | 162269.52 | 22.45% |
| 2025-10-09 | 5.04 | 5.21 | 0.14 | 2.76% | 4.90 | 5.25 | 1181676 | 60587.39 | 9.26% |
| 2025-09-30 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.15 | 797705 | 40502.49 | 6.25% |
| 2025-09-29 | 5.10 | 5.06 | -0.05 | -0.98% | 5.03 | 5.18 | 745101 | 37881.26 | 5.84% |
| 2025-09-26 | 5.15 | 5.11 | -0.02 | -0.39% | 5.07 | 5.23 | 920616 | 47202.47 | 7.21% |
| 2025-09-25 | 5.24 | 5.13 | -0.11 | -2.10% | 5.07 | 5.39 | 2150976 | 111615.70 | 16.85% |
| 2025-09-24 | 4.70 | 5.24 | 0.48 | 10.08% | 4.70 | 5.24 | 1268381 | 65963.01 | 9.94% |
| 2025-09-23 | 4.95 | 4.76 | -0.19 | -3.84% | 4.65 | 4.95 | 777877 | 37013.24 | 6.09% |
| 2025-09-22 | 4.91 | 4.95 | -0.04 | -0.80% | 4.85 | 5.02 | 683649 | 33623.23 | 5.36% |
| 2025-09-19 | 5.06 | 4.99 | -0.07 | -1.38% | 4.93 | 5.18 | 1249836 | 63185.20 | 9.79% |
| 2025-09-18 | 4.82 | 5.06 | 0.21 | 4.33% | 4.77 | 5.29 | 1960689 | 99014.62 | 15.36% |
| 2025-09-17 | 4.81 | 4.85 | 0.05 | 1.04% | 4.71 | 4.89 | 700050 | 33734.77 | 5.49% |
| 2025-09-16 | 4.75 | 4.80 | 0.01 | 0.21% | 4.74 | 4.82 | 603894 | 28865.87 | 4.73% |
| 2025-09-15 | 4.78 | 4.79 | -0.19 | -3.82% | 4.72 | 4.85 | 1239095 | 59203.26 | 9.71% |
| 2025-09-12 | 4.83 | 4.98 | 0.30 | 6.41% | 4.78 | 5.15 | 2134253 | 107772.53 | 16.72% |
| 2025-09-11 | 4.58 | 4.68 | 0.08 | 1.74% | 4.53 | 4.68 | 362414 | 16769.04 | 2.84% |
| 2025-09-10 | 4.62 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 234782 | 10836.23 | 1.84% |
| 2025-09-09 | 4.69 | 4.66 | -0.08 | -1.69% | 4.62 | 4.71 | 363082 | 16947.92 | 2.84% |
| 2025-09-08 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.86 | 573585 | 27193.16 | 4.49% |
| 2025-09-05 | 4.46 | 4.64 | 0.15 | 3.34% | 4.46 | 4.64 | 472570 | 21622.85 | 3.70% |
| 2025-09-04 | 4.65 | 4.49 | -0.18 | -3.85% | 4.44 | 4.67 | 535442 | 24454.09 | 4.20% |
| 2025-09-03 | 4.63 | 4.67 | 0.05 | 1.08% | 4.55 | 4.77 | 569880 | 26602.64 | 4.47% |
| 2025-09-02 | 4.72 | 4.62 | -0.10 | -2.12% | 4.59 | 4.73 | 400989 | 18574.11 | 3.14% |
| 2025-09-01 | 4.65 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 407206 | 19074.41 | 3.19% |
| 2025-08-29 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.70 | 326048 | 15168.27 | 2.55% |
| 2025-08-28 | 4.69 | 4.69 | -0.02 | -0.42% | 4.51 | 4.78 | 648685 | 30133.06 | 5.08% |
| 2025-08-27 | 4.89 | 4.71 | -0.21 | -4.27% | 4.70 | 4.93 | 669043 | 32348.40 | 5.24% |
| 2025-08-26 | 4.92 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 471487 | 23134.28 | 3.69% |
| 2025-08-25 | 4.95 | 4.94 | -0.01 | -0.20% | 4.87 | 5.02 | 659948 | 32663.55 | 5.17% |
| 2025-08-22 | 5.05 | 4.95 | -0.07 | -1.39% | 4.93 | 5.05 | 597931 | 29660.35 | 4.69% |
| 2025-08-21 | 4.90 | 5.02 | 0.10 | 2.03% | 4.86 | 5.05 | 927524 | 45998.04 | 7.27% |
| 2025-08-20 | 4.92 | 4.92 | -0.05 | -1.01% | 4.82 | 4.96 | 698978 | 34192.17 | 5.48% |
| 2025-08-19 | 4.97 | 4.97 | -0.02 | -0.40% | 4.88 | 5.04 | 884062 | 43780.80 | 6.93% |
| 2025-08-18 | 4.97 | 4.99 | 0.02 | 0.40% | 4.89 | 5.04 | 1137989 | 56643.87 | 8.92% |
| 2025-08-15 | 5.15 | 4.97 | -0.06 | -1.19% | 4.90 | 5.25 | 1395524 | 69672.38 | 10.93% |
黄河旋风(600172)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。
