| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 4.03 | 3.95 | -0.07 | -1.74% | 3.94 | 4.06 | 377161 | 15026.38 | 2.96% |
| 2025-05-21 | 4.08 | 4.02 | -0.17 | -4.06% | 4.01 | 4.14 | 661802 | 26839.35 | 5.19% |
| 2025-05-20 | 4.10 | 4.19 | 0.09 | 2.20% | 4.07 | 4.35 | 1110231 | 46862.32 | 8.70% |
| 2025-05-19 | 4.03 | 4.10 | 0.13 | 3.27% | 3.94 | 4.11 | 760287 | 30743.92 | 5.96% |
| 2025-05-16 | 3.89 | 3.97 | 0.11 | 2.85% | 3.85 | 4.09 | 532360 | 21244.42 | 4.17% |
| 2025-05-15 | 3.93 | 3.86 | -0.11 | -2.77% | 3.86 | 3.97 | 362557 | 14146.41 | 2.84% |
| 2025-05-14 | 4.09 | 3.97 | 0.02 | 0.51% | 3.95 | 4.09 | 554156 | 22119.35 | 4.34% |
| 2025-05-13 | 4.00 | 3.95 | -0.01 | -0.25% | 3.92 | 4.04 | 305124 | 12129.65 | 2.39% |
| 2025-05-12 | 3.90 | 3.96 | 0.08 | 2.06% | 3.89 | 3.97 | 316146 | 12419.46 | 2.48% |
| 2025-05-09 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 302677 | 11722.59 | 2.37% |
| 2025-05-08 | 3.88 | 3.95 | 0.02 | 0.51% | 3.86 | 3.98 | 418607 | 16464.71 | 3.28% |
| 2025-05-07 | 3.85 | 3.93 | 0.12 | 3.15% | 3.82 | 3.96 | 587716 | 22856.41 | 4.61% |
| 2025-05-06 | 3.70 | 3.81 | 0.12 | 3.25% | 3.70 | 3.82 | 388835 | 14708.06 | 3.05% |
| 2025-04-30 | 3.54 | 3.69 | 0.11 | 3.07% | 3.54 | 3.75 | 395897 | 14514.63 | 3.10% |
| 2025-04-29 | 3.56 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 245693 | 8893.32 | 1.93% |
| 2025-04-28 | 3.78 | 3.64 | -0.10 | -2.67% | 3.62 | 3.78 | 314434 | 11527.66 | 2.46% |
| 2025-04-25 | 3.71 | 3.74 | 0.01 | 0.27% | 3.71 | 3.79 | 229273 | 8603.44 | 1.80% |
| 2025-04-24 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.80 | 247372 | 9263.18 | 1.94% |
| 2025-04-23 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.87 | 283229 | 10793.55 | 2.22% |
| 2025-04-22 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.88 | 329922 | 12614.76 | 2.59% |
| 2025-04-21 | 3.80 | 3.87 | 0.01 | 0.26% | 3.70 | 3.90 | 535330 | 20387.84 | 4.19% |
| 2025-04-18 | 3.94 | 3.86 | -0.12 | -3.02% | 3.86 | 3.98 | 386720 | 15095.77 | 3.03% |
| 2025-04-17 | 3.95 | 3.98 | 0.00 | 0.00% | 3.95 | 4.20 | 435047 | 17701.14 | 3.41% |
| 2025-04-16 | 4.11 | 3.98 | -0.16 | -3.86% | 3.95 | 4.11 | 476483 | 19154.22 | 3.73% |
| 2025-04-15 | 4.11 | 4.14 | 0.03 | 0.73% | 4.06 | 4.24 | 631657 | 26029.46 | 4.95% |
| 2025-04-14 | 4.05 | 4.11 | 0.06 | 1.48% | 4.00 | 4.35 | 1321631 | 55081.94 | 10.36% |
| 2025-04-11 | 3.63 | 4.05 | 0.37 | 10.05% | 3.61 | 4.05 | 784481 | 31500.73 | 6.15% |
| 2025-04-10 | 3.70 | 3.68 | 0.02 | 0.55% | 3.68 | 3.78 | 458633 | 17110.33 | 3.59% |
| 2025-04-09 | 3.55 | 3.66 | 0.07 | 1.95% | 3.23 | 3.71 | 593580 | 20639.01 | 4.65% |
| 2025-04-08 | 3.50 | 3.59 | -0.13 | -3.49% | 3.50 | 3.81 | 448798 | 16244.10 | 3.52% |
| 2025-04-07 | 3.92 | 3.72 | -0.41 | -9.93% | 3.72 | 3.93 | 411050 | 15463.77 | 3.22% |
| 2025-04-03 | 4.03 | 4.13 | 0.04 | 0.98% | 4.01 | 4.19 | 404212 | 16563.62 | 3.17% |
| 2025-04-02 | 4.07 | 4.09 | 0.04 | 0.99% | 4.06 | 4.21 | 322185 | 13285.63 | 2.52% |
| 2025-04-01 | 3.99 | 4.05 | 0.06 | 1.50% | 3.98 | 4.09 | 256392 | 10359.82 | 2.01% |
| 2025-03-31 | 4.08 | 3.99 | -0.13 | -3.16% | 3.93 | 4.09 | 428350 | 17063.10 | 3.36% |
| 2025-03-28 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.29 | 452036 | 18909.97 | 3.54% |
| 2025-03-27 | 4.23 | 4.16 | -0.07 | -1.65% | 4.11 | 4.23 | 313579 | 13071.67 | 2.46% |
| 2025-03-26 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.31 | 351851 | 14877.34 | 2.76% |
| 2025-03-25 | 4.20 | 4.22 | 0.02 | 0.48% | 4.10 | 4.26 | 484262 | 20403.42 | 3.79% |
| 2025-03-24 | 4.35 | 4.20 | -0.18 | -4.11% | 4.08 | 4.40 | 724873 | 30462.96 | 5.68% |
| 2025-03-21 | 4.45 | 4.38 | -0.10 | -2.23% | 4.37 | 4.52 | 604973 | 26817.40 | 4.74% |
| 2025-03-20 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.59 | 559856 | 25289.84 | 4.39% |
| 2025-03-19 | 4.52 | 4.50 | -0.07 | -1.53% | 4.46 | 4.57 | 674709 | 30365.99 | 5.29% |
| 2025-03-18 | 4.58 | 4.57 | -0.02 | -0.44% | 4.52 | 4.70 | 963307 | 44219.25 | 7.55% |
| 2025-03-17 | 4.65 | 4.59 | -0.09 | -1.92% | 4.59 | 4.80 | 1230710 | 57504.89 | 9.64% |
| 2025-03-14 | 4.54 | 4.68 | 0.11 | 2.41% | 4.41 | 4.73 | 1550184 | 71600.89 | 12.15% |
| 2025-03-13 | 4.48 | 4.57 | 0.09 | 2.01% | 4.43 | 4.72 | 1615553 | 73942.16 | 12.66% |
| 2025-03-12 | 4.47 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 960588 | 43111.59 | 7.53% |
| 2025-03-11 | 4.55 | 4.46 | -0.13 | -2.83% | 4.41 | 4.55 | 1633758 | 73071.80 | 12.80% |
| 2025-03-10 | 4.18 | 4.59 | 0.42 | 10.07% | 4.17 | 4.59 | 1233372 | 55707.09 | 9.66% |
| 2025-03-07 | 4.23 | 4.17 | -0.09 | -2.11% | 4.14 | 4.29 | 493958 | 20804.85 | 3.87% |
| 2025-03-06 | 4.17 | 4.26 | 0.09 | 2.16% | 4.16 | 4.35 | 561253 | 23830.33 | 4.40% |
| 2025-03-05 | 4.18 | 4.17 | -0.02 | -0.48% | 4.07 | 4.19 | 370546 | 15303.04 | 2.90% |
| 2025-03-04 | 4.12 | 4.19 | 0.05 | 1.21% | 4.06 | 4.23 | 380246 | 15834.99 | 2.98% |
| 2025-03-03 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.21 | 465497 | 19341.12 | 3.65% |
| 2025-02-28 | 4.42 | 4.10 | -0.34 | -7.66% | 4.08 | 4.42 | 842512 | 35777.77 | 6.60% |
| 2025-02-27 | 4.41 | 4.44 | 0.02 | 0.45% | 4.37 | 4.50 | 695258 | 30853.28 | 5.45% |
| 2025-02-26 | 4.41 | 4.42 | -0.03 | -0.67% | 4.39 | 4.53 | 613581 | 27210.77 | 4.81% |
| 2025-02-25 | 4.41 | 4.45 | -0.04 | -0.89% | 4.34 | 4.56 | 816879 | 36563.96 | 6.40% |
| 2025-02-24 | 4.41 | 4.49 | 0.05 | 1.13% | 4.31 | 4.61 | 910622 | 40732.59 | 7.14% |
| 2025-02-21 | 4.46 | 4.44 | -0.08 | -1.77% | 4.36 | 4.49 | 792408 | 35001.44 | 6.21% |
| 2025-02-20 | 4.30 | 4.52 | 0.19 | 4.39% | 4.24 | 4.54 | 1243426 | 54828.77 | 9.74% |
| 2025-02-19 | 4.23 | 4.33 | 0.07 | 1.64% | 4.23 | 4.34 | 657373 | 28192.58 | 5.15% |
| 2025-02-18 | 4.40 | 4.26 | -0.18 | -4.05% | 4.26 | 4.49 | 807636 | 35164.73 | 6.33% |
| 2025-02-17 | 4.34 | 4.44 | 0.05 | 1.14% | 4.34 | 4.54 | 847314 | 37605.68 | 6.64% |
| 2025-02-14 | 4.56 | 4.39 | -0.30 | -6.40% | 4.37 | 4.59 | 1366878 | 60797.25 | 10.71% |
| 2025-02-13 | 4.55 | 4.69 | 0.21 | 4.69% | 4.50 | 4.92 | 2666699 | 124546.46 | 20.89% |
| 2025-02-12 | 4.06 | 4.48 | 0.41 | 10.07% | 4.04 | 4.48 | 1727091 | 75506.14 | 13.53% |
| 2025-02-11 | 4.14 | 4.07 | -0.07 | -1.69% | 4.01 | 4.17 | 550090 | 22352.21 | 4.31% |
| 2025-02-10 | 4.03 | 4.14 | 0.11 | 2.73% | 4.01 | 4.15 | 772484 | 31569.82 | 6.05% |
| 2025-02-07 | 4.00 | 4.03 | 0.04 | 1.00% | 3.96 | 4.11 | 730719 | 29538.38 | 5.73% |
| 2025-02-06 | 3.92 | 3.99 | 0.10 | 2.57% | 3.83 | 4.02 | 701943 | 27640.14 | 5.50% |
| 2025-02-05 | 3.83 | 3.89 | 0.09 | 2.37% | 3.82 | 3.95 | 519345 | 20143.51 | 4.07% |
| 2025-01-27 | 3.87 | 3.80 | -0.17 | -4.28% | 3.79 | 3.97 | 553720 | 21194.07 | 4.34% |
| 2025-01-24 | 4.06 | 3.97 | -0.08 | -1.98% | 3.88 | 4.06 | 684462 | 27020.37 | 5.36% |
| 2025-01-23 | 4.15 | 4.05 | 0.00 | 0.00% | 4.05 | 4.23 | 719073 | 29710.17 | 5.63% |
| 2025-01-22 | 4.18 | 4.05 | -0.13 | -3.11% | 4.05 | 4.23 | 643060 | 26447.55 | 5.04% |
| 2025-01-21 | 4.31 | 4.18 | -0.12 | -2.79% | 4.12 | 4.33 | 810884 | 33943.39 | 6.35% |
| 2025-01-20 | 4.35 | 4.30 | 0.04 | 0.94% | 4.24 | 4.46 | 958663 | 41576.00 | 7.51% |
| 2025-01-17 | 4.34 | 4.26 | -0.12 | -2.74% | 4.19 | 4.36 | 902143 | 38514.64 | 7.07% |
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。
