| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.25 | 7.59 | 0.38 | 5.27% | 7.06 | 7.66 | 2764006 | 203414.69 | 21.66% |
| 2026-02-02 | 6.33 | 7.21 | 0.66 | 10.08% | 6.33 | 7.21 | 2295413 | 159997.41 | 17.99% |
| 2026-01-30 | 7.00 | 6.55 | -0.73 | -10.03% | 6.55 | 7.03 | 2199908 | 146136.14 | 17.24% |
| 2026-01-29 | 7.79 | 7.28 | -0.16 | -2.15% | 7.28 | 7.85 | 3389872 | 258172.39 | 26.56% |
| 2026-01-28 | 7.88 | 7.44 | 0.28 | 3.91% | 7.25 | 7.88 | 4048713 | 309740.81 | 31.72% |
| 2026-01-27 | 6.57 | 7.16 | 0.65 | 9.98% | 6.53 | 7.16 | 2800658 | 197903.55 | 21.94% |
| 2026-01-26 | 6.48 | 6.51 | 0.02 | 0.31% | 6.40 | 6.78 | 1747948 | 115249.24 | 13.70% |
| 2026-01-23 | 6.18 | 6.49 | 0.34 | 5.53% | 6.10 | 6.70 | 1713112 | 108651.57 | 13.42% |
| 2026-01-22 | 5.99 | 6.15 | 0.15 | 2.50% | 5.95 | 6.24 | 876996 | 53704.13 | 6.87% |
| 2026-01-21 | 6.01 | 6.00 | -0.24 | -3.85% | 5.90 | 6.12 | 892842 | 53726.29 | 7.00% |
| 2026-01-20 | 5.95 | 6.24 | 0.29 | 4.87% | 5.93 | 6.41 | 1536649 | 94705.38 | 12.04% |
| 2026-01-19 | 6.01 | 5.95 | -0.18 | -2.94% | 5.75 | 6.01 | 681946 | 40208.95 | 5.34% |
| 2026-01-16 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.17 | 564843 | 34474.92 | 4.43% |
| 2026-01-15 | 6.13 | 6.12 | -0.07 | -1.13% | 6.05 | 6.18 | 528987 | 32292.20 | 4.14% |
| 2026-01-14 | 6.16 | 6.19 | 0.03 | 0.49% | 6.07 | 6.30 | 785202 | 48610.86 | 6.15% |
| 2026-01-13 | 6.39 | 6.16 | -0.23 | -3.60% | 6.12 | 6.41 | 845494 | 52798.22 | 6.62% |
| 2026-01-12 | 6.33 | 6.39 | 0.01 | 0.16% | 6.31 | 6.42 | 1062581 | 67666.54 | 8.33% |
| 2026-01-09 | 6.66 | 6.38 | -0.13 | -2.00% | 6.30 | 6.75 | 2347318 | 151171.09 | 18.39% |
| 2026-01-08 | 5.93 | 6.51 | 0.59 | 9.97% | 5.90 | 6.51 | 2726144 | 174759.58 | 21.36% |
| 2026-01-07 | 6.05 | 5.92 | -0.03 | -0.50% | 5.90 | 6.09 | 608202 | 36277.20 | 4.77% |
| 2026-01-06 | 5.81 | 5.95 | 0.12 | 2.06% | 5.81 | 5.95 | 531690 | 31444.37 | 4.17% |
| 2026-01-05 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.83 | 449692 | 26048.04 | 3.52% |
| 2025-12-31 | 5.78 | 5.71 | -0.07 | -1.21% | 5.67 | 5.85 | 421236 | 24099.40 | 3.30% |
| 2025-12-30 | 5.78 | 5.78 | -0.07 | -1.20% | 5.73 | 5.92 | 422531 | 24598.71 | 3.31% |
| 2025-12-29 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.98 | 466256 | 27516.32 | 3.65% |
| 2025-12-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.86 | 5.97 | 476430 | 28182.84 | 3.73% |
| 2025-12-25 | 6.05 | 5.96 | -0.04 | -0.67% | 5.91 | 6.05 | 438462 | 26105.31 | 3.44% |
| 2025-12-24 | 5.94 | 6.00 | -0.02 | -0.33% | 5.86 | 6.05 | 613799 | 36464.01 | 4.81% |
| 2025-12-23 | 5.90 | 6.02 | 0.12 | 2.03% | 5.84 | 6.24 | 905172 | 55158.14 | 7.09% |
| 2025-12-22 | 5.75 | 5.90 | 0.10 | 1.72% | 5.75 | 5.95 | 565548 | 33335.49 | 4.43% |
| 2025-12-19 | 5.65 | 5.80 | 0.09 | 1.58% | 5.65 | 5.82 | 481165 | 27664.77 | 3.77% |
| 2025-12-18 | 5.76 | 5.71 | -0.12 | -2.06% | 5.71 | 5.89 | 456287 | 26457.79 | 3.58% |
| 2025-12-17 | 5.67 | 5.83 | 0.17 | 3.00% | 5.57 | 5.85 | 608493 | 34844.59 | 4.77% |
| 2025-12-16 | 6.13 | 5.66 | -0.52 | -8.41% | 5.66 | 6.14 | 1045524 | 60950.68 | 8.19% |
| 2025-12-15 | 6.31 | 6.18 | -0.22 | -3.44% | 6.11 | 6.36 | 737170 | 45896.43 | 5.78% |
| 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% |
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。
