| 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 | 30.56 | 30.82 | 0.09 | 0.29% | 30.20 | 31.08 | 353707 | 108604.01 | 0.98% |
| 2025-05-22 | 30.73 | 30.73 | 0.03 | 0.10% | 30.61 | 31.34 | 382523 | 118421.39 | 1.06% |
| 2025-05-21 | 30.06 | 30.70 | 1.35 | 4.60% | 29.45 | 30.76 | 594738 | 179595.03 | 1.65% |
| 2025-05-20 | 29.18 | 29.35 | 0.14 | 0.48% | 29.10 | 29.79 | 228789 | 67437.07 | 0.63% |
| 2025-05-19 | 29.50 | 29.21 | -0.14 | -0.48% | 29.06 | 29.83 | 186711 | 54811.15 | 0.52% |
| 2025-05-16 | 29.38 | 29.35 | 0.20 | 0.69% | 29.16 | 29.55 | 216578 | 63540.22 | 0.60% |
| 2025-05-15 | 29.00 | 29.15 | -0.13 | -0.44% | 28.85 | 29.30 | 273672 | 79511.52 | 0.76% |
| 2025-05-14 | 29.56 | 29.28 | -0.51 | -1.71% | 29.10 | 29.86 | 274281 | 80286.35 | 0.76% |
| 2025-05-13 | 29.10 | 29.79 | 0.48 | 1.64% | 28.99 | 30.01 | 454875 | 133907.30 | 1.26% |
| 2025-05-12 | 29.58 | 29.31 | -0.90 | -2.98% | 28.98 | 29.83 | 483682 | 141591.20 | 1.34% |
| 2025-05-09 | 29.62 | 30.21 | -0.15 | -0.49% | 29.61 | 30.37 | 292813 | 87919.24 | 0.81% |
| 2025-05-08 | 30.94 | 30.36 | -0.76 | -2.44% | 30.28 | 31.18 | 317257 | 97302.76 | 0.88% |
| 2025-05-07 | 30.70 | 31.12 | 0.21 | 0.68% | 30.48 | 31.30 | 357450 | 110692.45 | 0.99% |
| 2025-05-06 | 31.00 | 30.91 | 0.61 | 2.01% | 30.71 | 31.33 | 363847 | 112864.62 | 1.01% |
| 2025-04-30 | 30.44 | 30.30 | -0.15 | -0.49% | 30.09 | 30.83 | 228306 | 69305.56 | 0.63% |
| 2025-04-29 | 31.09 | 30.45 | -0.40 | -1.30% | 30.38 | 31.15 | 232414 | 71094.41 | 0.64% |
| 2025-04-28 | 30.05 | 30.85 | 0.19 | 0.62% | 30.04 | 31.05 | 321365 | 98541.96 | 0.89% |
| 2025-04-25 | 31.45 | 30.66 | -0.59 | -1.89% | 30.55 | 31.63 | 416309 | 128905.72 | 1.15% |
| 2025-04-24 | 31.70 | 31.25 | -0.09 | -0.29% | 31.20 | 32.00 | 398023 | 125687.77 | 1.10% |
| 2025-04-23 | 32.00 | 31.34 | -2.61 | -7.69% | 31.21 | 32.96 | 912827 | 291671.94 | 2.53% |
| 2025-04-22 | 34.00 | 33.95 | 0.15 | 0.44% | 33.80 | 35.29 | 788364 | 270954.03 | 2.18% |
| 2025-04-21 | 32.13 | 33.80 | 2.50 | 7.99% | 32.10 | 33.80 | 711119 | 234161.48 | 1.97% |
| 2025-04-18 | 31.25 | 31.30 | -0.34 | -1.07% | 30.60 | 31.72 | 366907 | 114091.45 | 1.02% |
| 2025-04-17 | 32.48 | 31.64 | -0.07 | -0.22% | 31.19 | 33.43 | 701827 | 225332.30 | 1.94% |
| 2025-04-16 | 31.65 | 31.71 | 0.94 | 3.05% | 30.93 | 31.75 | 525799 | 165235.41 | 1.45% |
| 2025-04-15 | 30.20 | 30.77 | -0.13 | -0.42% | 29.90 | 31.06 | 451700 | 138022.44 | 1.25% |
| 2025-04-14 | 29.40 | 30.90 | 1.25 | 4.22% | 29.32 | 31.15 | 647412 | 197355.48 | 1.79% |
| 2025-04-11 | 29.90 | 29.65 | 0.90 | 3.13% | 29.40 | 30.36 | 946673 | 282972.72 | 2.62% |
| 2025-04-10 | 27.58 | 28.75 | 1.45 | 5.31% | 27.01 | 29.10 | 774041 | 219151.61 | 2.14% |
| 2025-04-09 | 25.86 | 27.30 | 1.02 | 3.88% | 25.53 | 27.30 | 557815 | 147662.12 | 1.54% |
| 2025-04-08 | 25.30 | 26.28 | 0.92 | 3.63% | 24.80 | 26.29 | 509914 | 131200.03 | 1.41% |
| 2025-04-07 | 24.00 | 25.36 | -0.83 | -3.17% | 24.00 | 25.80 | 704856 | 177166.34 | 1.95% |
| 2025-04-03 | 26.38 | 26.19 | 0.27 | 1.04% | 26.12 | 26.66 | 428038 | 112892.73 | 1.18% |
| 2025-04-02 | 26.40 | 25.92 | -0.64 | -2.41% | 25.85 | 26.68 | 268760 | 70392.03 | 0.74% |
| 2025-04-01 | 27.00 | 26.56 | -0.32 | -1.19% | 26.38 | 27.35 | 509978 | 136758.84 | 1.41% |
| 2025-03-31 | 26.61 | 26.88 | 0.28 | 1.05% | 26.53 | 27.13 | 506134 | 135771.34 | 1.40% |
| 2025-03-28 | 26.35 | 26.60 | 0.63 | 2.43% | 26.06 | 26.88 | 460509 | 121984.95 | 1.27% |
| 2025-03-27 | 25.83 | 25.97 | 0.01 | 0.04% | 25.57 | 26.18 | 232731 | 60112.45 | 0.64% |
| 2025-03-26 | 26.30 | 25.96 | -0.22 | -0.84% | 25.87 | 26.54 | 244166 | 63834.84 | 0.68% |
| 2025-03-25 | 26.10 | 26.18 | 0.05 | 0.19% | 25.83 | 26.37 | 199008 | 51930.99 | 0.55% |
| 2025-03-24 | 26.19 | 26.13 | -0.08 | -0.31% | 25.68 | 26.43 | 277586 | 72419.66 | 0.77% |
| 2025-03-21 | 27.12 | 26.21 | -0.95 | -3.50% | 26.01 | 27.16 | 410506 | 108630.08 | 1.14% |
| 2025-03-20 | 27.67 | 27.16 | -0.31 | -1.13% | 27.15 | 27.88 | 403532 | 110518.73 | 1.12% |
| 2025-03-19 | 27.24 | 27.47 | 0.46 | 1.70% | 27.05 | 27.55 | 536769 | 146994.97 | 1.49% |
| 2025-03-18 | 25.67 | 27.01 | 1.49 | 5.84% | 25.60 | 27.19 | 831658 | 221778.73 | 2.30% |
| 2025-03-17 | 25.27 | 25.52 | 0.19 | 0.75% | 25.17 | 25.60 | 316106 | 80501.91 | 0.87% |
| 2025-03-14 | 25.05 | 25.33 | 0.89 | 3.64% | 24.90 | 25.37 | 546933 | 137611.31 | 1.51% |
| 2025-03-13 | 24.60 | 24.44 | -0.03 | -0.12% | 24.35 | 24.65 | 202068 | 49553.12 | 0.56% |
| 2025-03-12 | 24.34 | 24.47 | 0.13 | 0.53% | 24.25 | 24.54 | 197749 | 48252.76 | 0.55% |
| 2025-03-11 | 24.00 | 24.34 | 0.06 | 0.25% | 23.89 | 24.34 | 181056 | 43653.00 | 0.50% |
| 2025-03-10 | 24.35 | 24.28 | 0.08 | 0.33% | 24.03 | 24.38 | 163670 | 39624.89 | 0.45% |
| 2025-03-07 | 24.02 | 24.20 | 0.04 | 0.17% | 23.98 | 24.49 | 239293 | 58168.85 | 0.66% |
| 2025-03-06 | 24.22 | 24.16 | -0.05 | -0.21% | 23.89 | 24.30 | 224230 | 54067.94 | 0.62% |
| 2025-03-05 | 23.95 | 24.21 | 0.25 | 1.04% | 23.88 | 24.24 | 262179 | 63248.15 | 0.73% |
| 2025-03-04 | 23.59 | 23.96 | 0.47 | 2.00% | 23.52 | 23.98 | 268507 | 63877.60 | 0.74% |
| 2025-03-03 | 23.49 | 23.49 | 0.16 | 0.69% | 23.41 | 23.72 | 188498 | 44393.64 | 0.52% |
| 2025-02-28 | 23.50 | 23.33 | -0.33 | -1.39% | 23.31 | 23.64 | 233415 | 54742.50 | 0.65% |
| 2025-02-27 | 24.10 | 23.66 | -0.45 | -1.87% | 23.53 | 24.10 | 316128 | 75112.14 | 0.87% |
| 2025-02-26 | 24.06 | 24.11 | -0.15 | -0.62% | 23.96 | 24.35 | 238357 | 57439.15 | 0.66% |
| 2025-02-25 | 24.79 | 24.26 | -0.35 | -1.42% | 24.25 | 25.00 | 307538 | 75548.58 | 0.85% |
| 2025-02-24 | 24.39 | 24.61 | 0.11 | 0.45% | 24.18 | 24.84 | 245388 | 60249.19 | 0.68% |
| 2025-02-21 | 24.93 | 24.50 | -0.52 | -2.08% | 24.43 | 25.09 | 349876 | 86073.71 | 0.97% |
| 2025-02-20 | 24.88 | 25.02 | 0.29 | 1.17% | 24.66 | 25.09 | 259162 | 64475.41 | 0.72% |
| 2025-02-19 | 24.99 | 24.73 | 0.00 | 0.00% | 24.63 | 25.12 | 254337 | 63142.10 | 0.70% |
| 2025-02-18 | 24.62 | 24.73 | 0.11 | 0.45% | 24.39 | 24.87 | 248978 | 61424.38 | 0.69% |
| 2025-02-17 | 25.00 | 24.62 | -1.03 | -4.02% | 24.51 | 25.00 | 420408 | 103666.15 | 1.16% |
| 2025-02-14 | 25.98 | 25.65 | -0.08 | -0.31% | 25.49 | 26.11 | 247334 | 63444.92 | 0.68% |
| 2025-02-13 | 25.73 | 25.73 | 0.02 | 0.08% | 25.67 | 26.14 | 273948 | 70871.95 | 0.76% |
| 2025-02-12 | 25.78 | 25.71 | -0.48 | -1.83% | 25.57 | 25.89 | 329164 | 84582.84 | 0.91% |
| 2025-02-11 | 26.49 | 26.19 | -0.01 | -0.04% | 26.14 | 26.98 | 683252 | 181158.12 | 1.89% |
| 2025-02-10 | 26.00 | 26.20 | 0.30 | 1.16% | 25.62 | 26.30 | 368485 | 95749.10 | 1.02% |
| 2025-02-07 | 25.79 | 25.90 | 0.08 | 0.31% | 25.49 | 25.95 | 371054 | 95596.14 | 1.03% |
| 2025-02-06 | 25.93 | 25.82 | -0.11 | -0.42% | 25.60 | 26.10 | 396991 | 102348.70 | 1.10% |
| 2025-02-05 | 25.20 | 25.93 | 1.60 | 6.58% | 25.18 | 25.96 | 721968 | 185019.78 | 2.00% |
| 2025-01-27 | 24.50 | 24.33 | -0.42 | -1.70% | 24.31 | 24.99 | 315943 | 77712.97 | 0.87% |
| 2025-01-24 | 24.82 | 24.75 | -0.06 | -0.24% | 24.31 | 25.05 | 273190 | 67241.74 | 0.76% |
| 2025-01-23 | 24.82 | 24.81 | -0.18 | -0.72% | 24.67 | 25.25 | 344925 | 85947.55 | 0.95% |
| 2025-01-22 | 23.99 | 24.99 | 1.15 | 4.82% | 23.93 | 25.10 | 575923 | 141906.73 | 1.59% |
| 2025-01-21 | 23.88 | 23.84 | -0.12 | -0.50% | 23.62 | 23.99 | 163859 | 39026.73 | 0.45% |
| 2025-01-20 | 24.32 | 23.96 | -0.35 | -1.44% | 23.71 | 24.32 | 264488 | 63272.62 | 0.73% |
山东黄金(600547)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。
