| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.76 | 8.50 | 0.08 | 0.95% | 8.39 | 8.78 | 143373 | 12250.00 | 1.39% |
| 2026-03-24 | 7.75 | 8.42 | 0.77 | 10.07% | 7.64 | 8.42 | 143345 | 11491.50 | 1.39% |
| 2026-03-23 | 8.22 | 7.65 | -0.64 | -7.72% | 7.49 | 8.22 | 157024 | 12231.55 | 1.52% |
| 2026-03-20 | 8.36 | 8.29 | -0.07 | -0.84% | 8.20 | 8.51 | 87177 | 7286.25 | 0.84% |
| 2026-03-19 | 8.68 | 8.36 | -0.42 | -4.78% | 8.31 | 8.73 | 93711 | 7937.05 | 0.91% |
| 2026-03-18 | 8.92 | 8.78 | -0.13 | -1.46% | 8.61 | 8.98 | 69421 | 6073.74 | 0.67% |
| 2026-03-17 | 8.98 | 8.91 | -0.07 | -0.78% | 8.89 | 9.12 | 51485 | 4625.05 | 0.50% |
| 2026-03-16 | 8.95 | 8.98 | 0.04 | 0.45% | 8.80 | 9.05 | 74440 | 6630.67 | 0.72% |
| 2026-03-13 | 9.15 | 8.94 | -0.19 | -2.08% | 8.91 | 9.30 | 115468 | 10469.76 | 1.12% |
| 2026-03-12 | 9.12 | 9.13 | -0.06 | -0.65% | 9.11 | 9.32 | 114422 | 10521.40 | 1.11% |
| 2026-03-11 | 9.30 | 9.19 | -0.14 | -1.50% | 9.10 | 9.40 | 93545 | 8618.83 | 0.91% |
| 2026-03-10 | 9.21 | 9.33 | 0.20 | 2.19% | 9.19 | 9.55 | 115332 | 10789.30 | 1.12% |
| 2026-03-09 | 9.23 | 9.13 | -0.22 | -2.35% | 8.86 | 9.25 | 145826 | 13152.97 | 1.41% |
| 2026-03-06 | 9.19 | 9.35 | 0.13 | 1.41% | 9.08 | 9.60 | 142348 | 13192.57 | 1.38% |
| 2026-03-05 | 9.27 | 9.22 | 0.05 | 0.55% | 9.14 | 9.54 | 108485 | 10083.72 | 1.05% |
| 2026-03-04 | 9.30 | 9.17 | -0.18 | -1.93% | 9.11 | 9.59 | 141233 | 13128.36 | 1.37% |
| 2026-03-03 | 9.78 | 9.35 | -0.45 | -4.59% | 9.35 | 9.85 | 155963 | 14861.73 | 1.51% |
| 2026-03-02 | 10.29 | 9.80 | -0.66 | -6.31% | 9.46 | 10.42 | 318354 | 31359.64 | 3.08% |
| 2026-02-27 | 10.77 | 10.46 | -0.14 | -1.32% | 10.40 | 10.80 | 230819 | 24342.14 | 2.24% |
| 2026-02-26 | 9.85 | 10.60 | 0.81 | 8.27% | 9.73 | 10.77 | 407489 | 42705.69 | 3.95% |
| 2026-02-25 | 9.78 | 9.79 | 0.00 | 0.00% | 9.70 | 9.90 | 100261 | 9830.30 | 0.97% |
| 2026-02-24 | 9.40 | 9.79 | 0.51 | 5.50% | 9.28 | 9.99 | 186508 | 18195.04 | 1.81% |
| 2026-02-13 | 9.40 | 9.28 | -0.08 | -0.85% | 9.26 | 9.68 | 148150 | 14014.72 | 1.44% |
| 2026-02-12 | 9.54 | 9.36 | -0.10 | -1.06% | 9.36 | 9.58 | 84062 | 7924.83 | 0.81% |
| 2026-02-11 | 9.55 | 9.46 | -0.08 | -0.84% | 9.45 | 9.67 | 67097 | 6397.09 | 0.65% |
| 2026-02-10 | 9.66 | 9.54 | -0.12 | -1.24% | 9.46 | 9.76 | 83383 | 7955.98 | 0.81% |
| 2026-02-09 | 9.29 | 9.66 | 0.41 | 4.43% | 9.29 | 9.80 | 179029 | 17246.70 | 1.73% |
| 2026-02-06 | 9.31 | 9.25 | -0.10 | -1.07% | 9.22 | 9.45 | 84520 | 7873.57 | 0.82% |
| 2026-02-05 | 9.39 | 9.35 | -0.07 | -0.74% | 9.28 | 9.50 | 71262 | 6697.85 | 0.69% |
| 2026-02-04 | 9.31 | 9.42 | 0.03 | 0.32% | 9.27 | 9.48 | 68325 | 6416.50 | 0.66% |
| 2026-02-03 | 9.11 | 9.39 | 0.32 | 3.53% | 9.10 | 9.42 | 117377 | 10896.30 | 1.14% |
| 2026-02-02 | 9.68 | 9.07 | -0.61 | -6.30% | 9.04 | 9.70 | 184059 | 17093.66 | 1.78% |
| 2026-01-30 | 9.20 | 9.68 | 0.45 | 4.88% | 9.20 | 9.70 | 213128 | 20275.53 | 2.07% |
| 2026-01-29 | 9.34 | 9.23 | -0.07 | -0.75% | 9.22 | 9.55 | 110982 | 10412.14 | 1.08% |
| 2026-01-28 | 9.40 | 9.30 | -0.10 | -1.06% | 9.26 | 9.40 | 71679 | 6673.02 | 0.69% |
| 2026-01-27 | 9.25 | 9.40 | 0.18 | 1.95% | 8.98 | 9.61 | 156714 | 14557.47 | 1.52% |
| 2026-01-26 | 9.50 | 9.22 | -0.28 | -2.95% | 9.17 | 9.55 | 128749 | 11979.88 | 1.25% |
| 2026-01-23 | 9.55 | 9.50 | -0.07 | -0.73% | 9.45 | 9.80 | 119115 | 11415.90 | 1.15% |
| 2026-01-22 | 9.45 | 9.57 | 0.13 | 1.38% | 9.35 | 9.64 | 96878 | 9188.71 | 0.94% |
| 2026-01-21 | 9.32 | 9.44 | 0.11 | 1.18% | 9.16 | 9.49 | 94109 | 8805.19 | 0.91% |
| 2026-01-20 | 9.36 | 9.33 | -0.03 | -0.32% | 9.18 | 9.41 | 108530 | 10076.00 | 1.05% |
| 2026-01-19 | 8.95 | 9.36 | 0.43 | 4.82% | 8.90 | 9.57 | 204736 | 19128.39 | 1.98% |
| 2026-01-16 | 9.16 | 8.93 | -0.11 | -1.22% | 8.86 | 9.39 | 139699 | 12670.49 | 1.35% |
| 2026-01-15 | 8.84 | 9.04 | 0.26 | 2.96% | 8.75 | 9.20 | 182559 | 16482.13 | 1.77% |
| 2026-01-14 | 8.50 | 8.78 | 0.29 | 3.42% | 8.43 | 9.16 | 236209 | 20888.93 | 2.29% |
| 2026-01-13 | 8.57 | 8.49 | -0.11 | -1.28% | 8.46 | 8.68 | 121161 | 10366.88 | 1.17% |
| 2026-01-12 | 8.90 | 8.60 | -0.36 | -4.02% | 8.50 | 8.92 | 233723 | 20200.63 | 2.26% |
| 2026-01-09 | 8.94 | 8.96 | 0.01 | 0.11% | 8.92 | 9.06 | 88424 | 7944.67 | 0.86% |
| 2026-01-08 | 9.10 | 8.95 | -0.24 | -2.61% | 8.93 | 9.19 | 120981 | 10889.30 | 1.17% |
| 2026-01-07 | 8.69 | 9.19 | 0.50 | 5.75% | 8.65 | 9.30 | 218929 | 19899.43 | 2.12% |
| 2026-01-06 | 8.63 | 8.69 | 0.05 | 0.58% | 8.55 | 8.82 | 108946 | 9477.24 | 1.06% |
| 2026-01-05 | 8.39 | 8.64 | 0.25 | 2.98% | 8.37 | 8.66 | 98600 | 8454.48 | 0.96% |
| 2025-12-31 | 8.64 | 8.39 | -0.20 | -2.33% | 8.36 | 8.66 | 129378 | 10921.81 | 1.25% |
| 2025-12-30 | 8.68 | 8.59 | -0.11 | -1.26% | 8.59 | 8.70 | 50253 | 4336.19 | 0.49% |
| 2025-12-29 | 8.80 | 8.70 | -0.14 | -1.58% | 8.65 | 8.95 | 76791 | 6765.24 | 0.74% |
| 2025-12-26 | 8.94 | 8.84 | -0.16 | -1.78% | 8.76 | 9.03 | 77628 | 6887.25 | 0.75% |
| 2025-12-25 | 8.65 | 9.00 | 0.38 | 4.41% | 8.62 | 9.12 | 125172 | 11186.17 | 1.21% |
| 2025-12-24 | 8.62 | 8.62 | 0.00 | 0.00% | 8.51 | 8.72 | 55980 | 4810.94 | 0.54% |
| 2025-12-23 | 8.73 | 8.62 | -0.11 | -1.26% | 8.61 | 8.83 | 60818 | 5293.43 | 0.59% |
| 2025-12-22 | 8.49 | 8.73 | 0.21 | 2.46% | 8.45 | 8.79 | 86632 | 7462.29 | 0.84% |
| 2025-12-19 | 8.34 | 8.52 | 0.19 | 2.28% | 8.34 | 8.54 | 63746 | 5404.83 | 0.62% |
| 2025-12-18 | 8.55 | 8.33 | -0.17 | -2.00% | 8.33 | 8.55 | 49728 | 4190.59 | 0.48% |
| 2025-12-17 | 8.37 | 8.50 | 0.13 | 1.55% | 8.20 | 8.53 | 95967 | 8040.72 | 0.93% |
| 2025-12-16 | 8.90 | 8.37 | -0.54 | -6.06% | 8.33 | 9.04 | 138815 | 11817.13 | 1.35% |
| 2025-12-15 | 9.08 | 8.91 | -0.18 | -1.98% | 8.91 | 9.11 | 55750 | 5012.89 | 0.54% |
| 2025-12-12 | 9.09 | 9.09 | 0.09 | 1.00% | 8.79 | 9.25 | 99125 | 8922.19 | 0.96% |
| 2025-12-11 | 9.45 | 9.00 | -0.46 | -4.86% | 8.98 | 9.46 | 101959 | 9363.52 | 0.99% |
| 2025-12-10 | 9.33 | 9.46 | 0.16 | 1.72% | 9.24 | 9.58 | 87183 | 8208.66 | 0.84% |
| 2025-12-09 | 9.35 | 9.30 | -0.09 | -0.96% | 9.18 | 9.41 | 73404 | 6822.89 | 0.71% |
| 2025-12-08 | 9.56 | 9.39 | -0.21 | -2.19% | 9.26 | 9.66 | 123356 | 11600.95 | 1.20% |
| 2025-12-05 | 9.66 | 9.60 | 0.02 | 0.21% | 9.48 | 9.73 | 93062 | 8961.60 | 0.90% |
| 2025-12-04 | 9.29 | 9.58 | 0.27 | 2.90% | 9.26 | 9.65 | 119890 | 11358.57 | 1.16% |
| 2025-12-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.14 | 9.36 | 85882 | 7943.05 | 0.83% |
| 2025-12-02 | 9.36 | 9.22 | -0.12 | -1.28% | 8.99 | 9.47 | 139359 | 12861.37 | 1.35% |
| 2025-12-01 | 9.25 | 9.34 | 0.14 | 1.52% | 9.18 | 9.59 | 151363 | 14163.69 | 1.47% |
| 2025-11-28 | 8.87 | 9.20 | 0.27 | 3.02% | 8.74 | 9.25 | 118724 | 10670.68 | 1.15% |
| 2025-11-27 | 8.70 | 8.93 | 0.24 | 2.76% | 8.69 | 8.98 | 88239 | 7833.78 | 0.86% |
| 2025-11-26 | 8.80 | 8.69 | -0.11 | -1.25% | 8.68 | 8.96 | 90277 | 7919.89 | 0.87% |
| 2025-11-25 | 8.71 | 8.80 | 0.06 | 0.69% | 8.62 | 8.92 | 106635 | 9375.54 | 1.03% |
| 2025-11-24 | 8.80 | 8.74 | -0.04 | -0.46% | 8.72 | 9.07 | 108409 | 9618.84 | 1.05% |
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。
