| 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 | 4.91 | 4.88 | -0.04 | -0.81% | 4.86 | 4.96 | 116707 | 5739.87 | 1.13% |
| 2025-05-22 | 5.01 | 4.92 | -0.07 | -1.40% | 4.91 | 5.03 | 98105 | 4860.93 | 0.95% |
| 2025-05-21 | 5.03 | 4.99 | -0.04 | -0.80% | 4.97 | 5.05 | 81484 | 4074.56 | 0.79% |
| 2025-05-20 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 108681 | 5452.77 | 1.05% |
| 2025-05-19 | 4.96 | 5.05 | 0.09 | 1.81% | 4.94 | 5.07 | 136015 | 6841.61 | 1.32% |
| 2025-05-16 | 5.01 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 67486 | 3357.99 | 0.65% |
| 2025-05-15 | 5.04 | 4.97 | -0.05 | -1.00% | 4.96 | 5.04 | 75672 | 3772.93 | 0.73% |
| 2025-05-14 | 5.07 | 5.02 | 0.00 | 0.00% | 5.00 | 5.07 | 98505 | 4953.51 | 0.95% |
| 2025-05-13 | 5.10 | 5.02 | -0.04 | -0.79% | 4.99 | 5.16 | 155061 | 7817.32 | 1.50% |
| 2025-05-12 | 5.28 | 5.06 | -0.17 | -3.25% | 5.04 | 5.29 | 187275 | 9583.33 | 1.81% |
| 2025-05-09 | 5.30 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 100631 | 5272.33 | 0.98% |
| 2025-05-08 | 5.26 | 5.28 | 0.01 | 0.19% | 5.22 | 5.29 | 91136 | 4795.80 | 0.88% |
| 2025-05-07 | 5.32 | 5.27 | 0.01 | 0.19% | 5.24 | 5.39 | 141734 | 7503.99 | 1.37% |
| 2025-05-06 | 5.20 | 5.26 | 0.05 | 0.96% | 5.17 | 5.28 | 146948 | 7665.00 | 1.42% |
| 2025-04-30 | 5.22 | 5.21 | -0.02 | -0.38% | 5.15 | 5.28 | 115589 | 6017.75 | 1.12% |
| 2025-04-29 | 5.18 | 5.23 | 0.03 | 0.58% | 5.16 | 5.25 | 118438 | 6176.87 | 1.15% |
| 2025-04-28 | 5.29 | 5.20 | -0.12 | -2.26% | 5.14 | 5.36 | 225899 | 11784.57 | 2.19% |
| 2025-04-25 | 5.37 | 5.32 | 0.01 | 0.19% | 5.30 | 5.57 | 342616 | 18563.81 | 3.32% |
| 2025-04-24 | 5.19 | 5.31 | 0.08 | 1.53% | 5.19 | 5.42 | 254691 | 13504.08 | 2.47% |
| 2025-04-23 | 5.33 | 5.23 | -0.09 | -1.69% | 5.22 | 5.45 | 304353 | 16161.00 | 2.95% |
| 2025-04-22 | 5.10 | 5.32 | 0.18 | 3.50% | 5.08 | 5.62 | 469495 | 25136.68 | 4.55% |
| 2025-04-21 | 5.40 | 5.14 | -0.18 | -3.38% | 5.10 | 5.41 | 377036 | 19514.47 | 3.65% |
| 2025-04-18 | 4.91 | 5.32 | 0.48 | 9.92% | 4.84 | 5.32 | 329639 | 16874.56 | 3.19% |
| 2025-04-17 | 4.77 | 4.84 | 0.09 | 1.89% | 4.73 | 4.92 | 85092 | 4131.86 | 0.82% |
| 2025-04-16 | 4.75 | 4.75 | -0.07 | -1.45% | 4.73 | 5.01 | 119880 | 5823.68 | 1.16% |
| 2025-04-15 | 4.79 | 4.82 | 0.03 | 0.63% | 4.72 | 4.88 | 95581 | 4585.41 | 0.93% |
| 2025-04-14 | 4.78 | 4.79 | 0.04 | 0.84% | 4.71 | 4.91 | 116719 | 5586.05 | 1.13% |
| 2025-04-11 | 4.70 | 4.75 | 0.01 | 0.21% | 4.68 | 4.79 | 99836 | 4732.73 | 0.97% |
| 2025-04-10 | 4.57 | 4.74 | 0.19 | 4.18% | 4.57 | 4.80 | 145278 | 6876.23 | 1.41% |
| 2025-04-09 | 4.35 | 4.55 | 0.13 | 2.94% | 4.16 | 4.59 | 195502 | 8611.82 | 1.89% |
| 2025-04-08 | 4.65 | 4.42 | -0.24 | -5.15% | 4.34 | 4.65 | 216036 | 9667.75 | 2.09% |
| 2025-04-07 | 5.00 | 4.66 | -0.52 | -10.04% | 4.66 | 5.00 | 112151 | 5315.34 | 1.09% |
| 2025-04-03 | 5.11 | 5.18 | 0.07 | 1.37% | 5.07 | 5.22 | 72773 | 3767.13 | 0.71% |
| 2025-04-02 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.17 | 57154 | 2928.58 | 0.55% |
| 2025-04-01 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.22 | 64286 | 3316.22 | 0.62% |
| 2025-03-31 | 5.15 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 85815 | 4375.60 | 0.83% |
| 2025-03-28 | 5.19 | 5.14 | -0.05 | -0.96% | 5.12 | 5.21 | 46974 | 2422.31 | 0.46% |
| 2025-03-27 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.29 | 50760 | 2642.34 | 0.49% |
| 2025-03-26 | 5.22 | 5.25 | 0.07 | 1.35% | 5.16 | 5.29 | 60700 | 3188.83 | 0.59% |
| 2025-03-25 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.22 | 51126 | 2645.45 | 0.50% |
| 2025-03-24 | 5.25 | 5.18 | -0.10 | -1.89% | 5.06 | 5.28 | 103234 | 5320.16 | 1.00% |
| 2025-03-21 | 5.34 | 5.28 | -0.07 | -1.31% | 5.23 | 5.36 | 89164 | 4710.67 | 0.86% |
| 2025-03-20 | 5.39 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 66911 | 3587.73 | 0.65% |
| 2025-03-19 | 5.47 | 5.38 | -0.08 | -1.47% | 5.35 | 5.47 | 90116 | 4863.93 | 0.87% |
| 2025-03-18 | 5.46 | 5.46 | -0.01 | -0.18% | 5.41 | 5.51 | 89051 | 4846.25 | 0.86% |
| 2025-03-17 | 5.36 | 5.47 | 0.13 | 2.43% | 5.34 | 5.59 | 227547 | 12482.32 | 2.20% |
| 2025-03-14 | 5.30 | 5.34 | 0.06 | 1.14% | 5.23 | 5.38 | 113099 | 6025.47 | 1.10% |
| 2025-03-13 | 5.34 | 5.28 | -0.06 | -1.12% | 5.19 | 5.35 | 119094 | 6250.26 | 1.15% |
| 2025-03-12 | 5.28 | 5.34 | 0.06 | 1.14% | 5.28 | 5.47 | 181407 | 9720.17 | 1.76% |
| 2025-03-11 | 5.22 | 5.28 | 0.01 | 0.19% | 5.17 | 5.30 | 93573 | 4888.72 | 0.91% |
| 2025-03-10 | 5.28 | 5.27 | 0.03 | 0.57% | 5.19 | 5.33 | 101515 | 5331.95 | 0.98% |
| 2025-03-07 | 5.19 | 5.24 | 0.02 | 0.38% | 5.14 | 5.35 | 161428 | 8480.34 | 1.56% |
| 2025-03-06 | 5.11 | 5.22 | 0.12 | 2.35% | 5.07 | 5.25 | 153483 | 7940.09 | 1.49% |
| 2025-03-05 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.18 | 90157 | 4604.14 | 0.87% |
| 2025-03-04 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.14 | 125849 | 6398.24 | 1.22% |
| 2025-03-03 | 4.98 | 4.96 | 0.00 | 0.00% | 4.94 | 5.06 | 99200 | 4947.89 | 0.96% |
| 2025-02-28 | 5.00 | 4.96 | -0.06 | -1.20% | 4.95 | 5.06 | 87200 | 4356.47 | 0.84% |
| 2025-02-27 | 5.05 | 5.02 | -0.01 | -0.20% | 4.95 | 5.10 | 93933 | 4711.07 | 0.91% |
| 2025-02-26 | 4.96 | 5.03 | 0.09 | 1.82% | 4.95 | 5.09 | 93319 | 4683.34 | 0.90% |
| 2025-02-25 | 4.86 | 4.94 | 0.10 | 2.07% | 4.79 | 5.04 | 167427 | 8258.55 | 1.62% |
| 2025-02-24 | 4.67 | 4.84 | 0.16 | 3.42% | 4.67 | 4.85 | 137111 | 6588.06 | 1.33% |
| 2025-02-21 | 4.69 | 4.68 | 0.02 | 0.43% | 4.59 | 4.71 | 73099 | 3409.37 | 0.71% |
| 2025-02-20 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.69 | 59591 | 2771.20 | 0.58% |
| 2025-02-19 | 4.64 | 4.65 | 0.01 | 0.22% | 4.61 | 4.66 | 56169 | 2603.77 | 0.54% |
| 2025-02-18 | 4.80 | 4.64 | -0.14 | -2.93% | 4.62 | 4.80 | 80539 | 3780.40 | 0.78% |
| 2025-02-17 | 4.75 | 4.78 | 0.05 | 1.06% | 4.70 | 4.83 | 74178 | 3541.50 | 0.72% |
| 2025-02-14 | 4.83 | 4.73 | -0.10 | -2.07% | 4.70 | 4.87 | 91759 | 4361.55 | 0.89% |
| 2025-02-13 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.89 | 103751 | 5036.56 | 1.01% |
| 2025-02-12 | 4.78 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 71041 | 3405.29 | 0.69% |
| 2025-02-11 | 4.83 | 4.75 | -0.05 | -1.04% | 4.71 | 4.84 | 71529 | 3397.72 | 0.69% |
| 2025-02-10 | 4.79 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 83688 | 4016.66 | 0.81% |
| 2025-02-07 | 4.79 | 4.78 | 0.06 | 1.27% | 4.72 | 4.82 | 89437 | 4274.75 | 0.87% |
| 2025-02-06 | 4.71 | 4.72 | 0.00 | 0.00% | 4.65 | 4.72 | 60752 | 2850.71 | 0.59% |
| 2025-02-05 | 4.68 | 4.72 | 0.08 | 1.72% | 4.63 | 4.74 | 67576 | 3181.51 | 0.65% |
| 2025-01-27 | 4.65 | 4.64 | -0.01 | -0.22% | 4.64 | 4.75 | 39394 | 1848.04 | 0.38% |
| 2025-01-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 46150 | 2145.22 | 0.45% |
| 2025-01-23 | 4.71 | 4.66 | 0.01 | 0.22% | 4.65 | 4.78 | 57619 | 2721.27 | 0.56% |
| 2025-01-22 | 4.73 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 57723 | 2697.40 | 0.56% |
| 2025-01-21 | 4.80 | 4.76 | -0.02 | -0.42% | 4.73 | 4.86 | 72840 | 3492.84 | 0.71% |
| 2025-01-20 | 4.61 | 4.78 | 0.21 | 4.60% | 4.55 | 4.85 | 130169 | 6159.59 | 1.26% |
黑牡丹(600510)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。
