| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.50 | 5.03 | -0.29 | -5.45% | 5.02 | 5.50 | 2246470 | 115498.25 | 17.60% |
| 2025-08-13 | 4.86 | 5.32 | 0.48 | 9.92% | 4.86 | 5.32 | 1346266 | 69585.18 | 10.55% |
| 2025-08-12 | 5.00 | 4.84 | -0.22 | -4.35% | 4.82 | 5.10 | 1776372 | 87322.91 | 13.92% |
| 2025-08-11 | 4.60 | 5.06 | 0.46 | 10.00% | 4.51 | 5.06 | 2433094 | 118441.84 | 19.06% |
| 2025-08-08 | 4.56 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 502123 | 22954.77 | 3.93% |
| 2025-08-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.51 | 4.61 | 506280 | 23130.74 | 3.97% |
| 2025-08-06 | 4.54 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 608151 | 27736.55 | 4.77% |
| 2025-08-05 | 4.45 | 4.56 | 0.09 | 2.01% | 4.45 | 4.61 | 993918 | 45405.43 | 7.79% |
| 2025-08-04 | 4.37 | 4.47 | 0.05 | 1.13% | 4.31 | 4.48 | 525584 | 23137.08 | 4.12% |
| 2025-08-01 | 4.49 | 4.42 | -0.01 | -0.23% | 4.38 | 4.49 | 444223 | 19662.08 | 3.48% |
| 2025-07-31 | 4.40 | 4.43 | 0.01 | 0.23% | 4.36 | 4.51 | 745314 | 33129.17 | 5.84% |
| 2025-07-30 | 4.51 | 4.42 | -0.12 | -2.64% | 4.38 | 4.53 | 611782 | 27241.76 | 4.79% |
| 2025-07-29 | 4.40 | 4.54 | 0.16 | 3.65% | 4.38 | 4.65 | 1150147 | 52082.61 | 9.01% |
| 2025-07-28 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 361837 | 15908.47 | 2.84% |
| 2025-07-25 | 4.40 | 4.44 | 0.05 | 1.14% | 4.34 | 4.51 | 764336 | 33790.41 | 5.99% |
| 2025-07-24 | 4.31 | 4.39 | 0.01 | 0.23% | 4.31 | 4.40 | 532889 | 23291.06 | 4.18% |
| 2025-07-23 | 4.52 | 4.38 | -0.16 | -3.52% | 4.36 | 4.60 | 1003306 | 44872.91 | 7.86% |
| 2025-07-22 | 4.35 | 4.54 | 0.21 | 4.85% | 4.35 | 4.64 | 1408492 | 63310.01 | 11.04% |
| 2025-07-21 | 4.30 | 4.33 | 0.11 | 2.61% | 4.23 | 4.34 | 522870 | 22388.65 | 4.10% |
| 2025-07-18 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.25 | 153641 | 6478.22 | 1.20% |
| 2025-07-17 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 227367 | 9597.52 | 1.78% |
| 2025-07-16 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.27 | 278026 | 11744.66 | 2.18% |
| 2025-07-15 | 4.25 | 4.20 | -0.09 | -2.10% | 4.13 | 4.26 | 473858 | 19799.47 | 3.71% |
| 2025-07-14 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.35 | 323879 | 13922.07 | 2.54% |
| 2025-07-11 | 4.38 | 4.36 | 0.02 | 0.46% | 4.34 | 4.41 | 404810 | 17679.70 | 3.17% |
| 2025-07-10 | 4.37 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 403258 | 17557.09 | 3.16% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 397184 | 17286.21 | 3.11% |
| 2025-07-08 | 4.31 | 4.36 | 0.07 | 1.63% | 4.29 | 4.37 | 387555 | 16808.48 | 3.04% |
| 2025-07-07 | 4.28 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 240688 | 10284.55 | 1.89% |
| 2025-07-04 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.29 | 287815 | 12272.97 | 2.26% |
| 2025-07-03 | 4.31 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 376120 | 16144.08 | 2.95% |
| 2025-07-02 | 4.39 | 4.34 | -0.11 | -2.47% | 4.33 | 4.48 | 508363 | 22229.99 | 3.98% |
| 2025-07-01 | 4.43 | 4.45 | 0.02 | 0.45% | 4.35 | 4.58 | 763156 | 34033.94 | 5.98% |
| 2025-06-30 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.48 | 760662 | 33397.67 | 5.96% |
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。
