| 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 | 45.50 | 48.81 | -0.29 | -0.59% | 45.11 | 49.10 | 1961355 | 909180.62 | 5.43% |
| 2026-02-02 | 49.10 | 49.10 | -5.45 | -9.99% | 49.10 | 49.10 | 74366 | 36513.71 | 0.21% |
| 2026-01-30 | 56.05 | 54.55 | -6.06 | -10.00% | 54.55 | 57.50 | 769278 | 428118.00 | 2.13% |
| 2026-01-29 | 64.00 | 60.61 | 0.95 | 1.59% | 57.93 | 65.55 | 1644516 | 1022999.38 | 4.55% |
| 2026-01-28 | 55.67 | 59.66 | 5.41 | 9.97% | 55.30 | 59.67 | 1294336 | 751157.44 | 3.58% |
| 2026-01-27 | 53.50 | 54.25 | -1.49 | -2.67% | 53.10 | 57.75 | 1013984 | 558087.44 | 2.81% |
| 2026-01-26 | 52.66 | 55.74 | 5.04 | 9.94% | 52.60 | 55.77 | 944116 | 511879.53 | 2.61% |
| 2026-01-23 | 52.49 | 50.70 | 0.21 | 0.42% | 50.31 | 53.26 | 715722 | 371421.09 | 1.98% |
| 2026-01-22 | 49.40 | 50.49 | -0.98 | -1.90% | 48.75 | 50.89 | 599853 | 299048.84 | 1.66% |
| 2026-01-21 | 48.92 | 51.47 | 3.90 | 8.20% | 48.71 | 51.83 | 854403 | 428099.91 | 2.36% |
| 2026-01-20 | 47.11 | 47.57 | 0.46 | 0.98% | 45.10 | 48.04 | 573247 | 267489.16 | 1.59% |
| 2026-01-19 | 46.95 | 47.11 | 1.17 | 2.55% | 46.00 | 47.58 | 449338 | 210721.70 | 1.24% |
| 2026-01-16 | 47.00 | 45.94 | -1.52 | -3.20% | 45.50 | 47.91 | 515355 | 238584.98 | 1.43% |
| 2026-01-15 | 46.30 | 47.46 | 1.11 | 2.39% | 45.99 | 48.55 | 566971 | 269026.34 | 1.57% |
| 2026-01-14 | 46.80 | 46.35 | 0.08 | 0.17% | 45.91 | 47.30 | 489599 | 227296.44 | 1.35% |
| 2026-01-13 | 44.80 | 46.27 | 1.26 | 2.80% | 44.66 | 48.00 | 516586 | 240051.12 | 1.43% |
| 2026-01-12 | 44.66 | 45.01 | 1.25 | 2.86% | 44.13 | 46.09 | 535167 | 240919.42 | 1.48% |
| 2026-01-09 | 41.00 | 43.76 | 2.38 | 5.75% | 40.95 | 44.12 | 545501 | 235050.70 | 1.51% |
| 2026-01-08 | 41.00 | 41.38 | 0.29 | 0.71% | 40.61 | 42.44 | 432797 | 178933.69 | 1.20% |
| 2026-01-07 | 40.99 | 41.09 | 0.11 | 0.27% | 40.13 | 41.20 | 512165 | 208464.97 | 1.42% |
| 2026-01-06 | 40.19 | 40.98 | 0.79 | 1.97% | 39.99 | 41.42 | 481726 | 196747.64 | 1.33% |
| 2026-01-05 | 39.45 | 40.19 | 1.48 | 3.82% | 38.73 | 40.20 | 576751 | 228055.89 | 1.60% |
| 2025-12-31 | 38.30 | 38.71 | 0.20 | 0.52% | 38.10 | 39.28 | 346602 | 134100.64 | 0.96% |
| 2025-12-30 | 37.20 | 38.51 | -0.14 | -0.36% | 37.02 | 38.92 | 410030 | 156549.06 | 1.13% |
| 2025-12-29 | 39.70 | 38.65 | -1.05 | -2.64% | 38.50 | 39.96 | 396547 | 155607.61 | 1.10% |
| 2025-12-26 | 39.54 | 39.70 | 0.73 | 1.87% | 39.35 | 40.10 | 357706 | 142269.59 | 0.99% |
| 2025-12-25 | 39.31 | 38.97 | -1.11 | -2.77% | 38.70 | 39.50 | 352731 | 137742.48 | 0.98% |
| 2025-12-24 | 41.51 | 40.08 | -0.63 | -1.55% | 39.71 | 41.70 | 539544 | 218412.80 | 1.49% |
| 2025-12-23 | 38.93 | 40.71 | 2.63 | 6.91% | 38.81 | 41.36 | 952618 | 382419.47 | 2.64% |
| 2025-12-22 | 36.91 | 38.08 | 1.66 | 4.56% | 36.88 | 38.24 | 560977 | 212076.84 | 1.55% |
| 2025-12-19 | 36.76 | 36.42 | -0.67 | -1.81% | 35.86 | 36.80 | 314164 | 114062.49 | 0.87% |
| 2025-12-18 | 36.20 | 37.09 | 0.91 | 2.52% | 35.85 | 37.57 | 431148 | 159106.45 | 1.19% |
| 2025-12-17 | 35.35 | 36.18 | 1.07 | 3.05% | 35.31 | 36.50 | 329498 | 118656.41 | 0.91% |
| 2025-12-16 | 36.30 | 35.11 | -1.56 | -4.25% | 34.81 | 36.38 | 346853 | 122941.08 | 0.96% |
| 2025-12-15 | 36.00 | 36.67 | 0.67 | 1.86% | 35.88 | 36.80 | 342431 | 124804.76 | 0.95% |
| 2025-12-12 | 35.78 | 36.00 | 1.02 | 2.92% | 35.46 | 36.05 | 376544 | 134758.08 | 1.04% |
| 2025-12-11 | 35.44 | 34.98 | -0.10 | -0.29% | 34.80 | 35.98 | 325779 | 115468.09 | 0.90% |
| 2025-12-10 | 35.00 | 35.08 | 0.34 | 0.98% | 34.87 | 35.34 | 232575 | 81601.23 | 0.64% |
| 2025-12-09 | 35.40 | 34.74 | -1.00 | -2.80% | 34.60 | 35.50 | 319473 | 111525.51 | 0.88% |
| 2025-12-08 | 36.28 | 35.74 | -0.59 | -1.62% | 35.37 | 36.29 | 332607 | 118327.77 | 0.92% |
| 2025-12-05 | 35.51 | 36.33 | 0.66 | 1.85% | 35.51 | 36.39 | 225064 | 81242.54 | 0.62% |
| 2025-12-04 | 36.40 | 35.67 | -0.64 | -1.76% | 35.55 | 36.90 | 276846 | 100083.32 | 0.77% |
| 2025-12-03 | 36.71 | 36.31 | -0.35 | -0.95% | 36.22 | 36.83 | 207061 | 75622.34 | 0.57% |
| 2025-12-02 | 36.66 | 36.66 | -0.44 | -1.19% | 36.52 | 37.07 | 210593 | 77382.20 | 0.58% |
| 2025-12-01 | 37.02 | 37.10 | 0.64 | 1.76% | 36.80 | 37.68 | 437619 | 162907.14 | 1.21% |
| 2025-11-28 | 36.66 | 36.46 | 0.17 | 0.47% | 36.28 | 36.82 | 276187 | 100859.03 | 0.76% |
| 2025-11-27 | 36.08 | 36.29 | 0.37 | 1.03% | 35.88 | 36.48 | 273968 | 99177.99 | 0.76% |
| 2025-11-26 | 35.62 | 35.92 | 0.32 | 0.90% | 35.46 | 36.19 | 239029 | 85851.28 | 0.66% |
| 2025-11-25 | 35.43 | 35.60 | 0.88 | 2.53% | 35.34 | 36.08 | 318789 | 113727.38 | 0.88% |
| 2025-11-24 | 34.82 | 34.72 | -0.38 | -1.08% | 34.33 | 35.20 | 255982 | 88745.93 | 0.71% |
| 2025-11-21 | 35.23 | 35.10 | -0.68 | -1.90% | 34.75 | 35.70 | 314366 | 110763.21 | 0.87% |
| 2025-11-20 | 36.00 | 35.78 | -0.70 | -1.92% | 35.72 | 36.55 | 262076 | 94618.92 | 0.73% |
| 2025-11-19 | 34.75 | 36.48 | 2.06 | 5.98% | 34.70 | 36.56 | 460305 | 164621.58 | 1.27% |
| 2025-11-18 | 34.94 | 34.42 | -0.70 | -1.99% | 34.20 | 35.03 | 237313 | 82170.43 | 0.66% |
| 2025-11-17 | 35.08 | 35.12 | -0.71 | -1.98% | 35.00 | 35.65 | 329752 | 116138.95 | 0.91% |
| 2025-11-14 | 35.90 | 35.83 | -0.70 | -1.92% | 35.55 | 36.35 | 286412 | 102967.29 | 0.79% |
| 2025-11-13 | 36.17 | 36.53 | 0.97 | 2.73% | 35.90 | 36.69 | 434841 | 158226.83 | 1.20% |
| 2025-11-12 | 36.15 | 35.56 | -0.54 | -1.50% | 35.38 | 36.31 | 303347 | 108524.93 | 0.84% |
| 2025-11-11 | 36.98 | 36.10 | -0.31 | -0.85% | 36.06 | 37.19 | 476422 | 173598.19 | 1.32% |
| 2025-11-10 | 35.62 | 36.41 | 1.20 | 3.41% | 35.62 | 36.49 | 483053 | 174235.69 | 1.34% |
| 2025-11-07 | 35.03 | 35.21 | 0.03 | 0.09% | 35.01 | 35.45 | 213045 | 75008.66 | 0.59% |
| 2025-11-06 | 34.77 | 35.18 | 0.31 | 0.89% | 34.71 | 35.20 | 282473 | 98723.11 | 0.78% |
| 2025-11-05 | 33.60 | 34.87 | 0.54 | 1.57% | 33.55 | 35.09 | 368233 | 127213.61 | 1.02% |
| 2025-11-04 | 35.24 | 34.33 | -1.36 | -3.81% | 34.05 | 35.47 | 494059 | 170706.72 | 1.37% |
| 2025-11-03 | 35.60 | 35.69 | -0.35 | -0.97% | 34.61 | 35.78 | 457182 | 161180.98 | 1.26% |
| 2025-10-31 | 36.88 | 36.04 | -0.27 | -0.74% | 35.80 | 36.97 | 522933 | 190149.59 | 1.45% |
| 2025-10-30 | 36.01 | 36.31 | -0.51 | -1.39% | 35.95 | 36.90 | 463755 | 168439.47 | 1.28% |
| 2025-10-29 | 35.85 | 36.82 | 1.21 | 3.40% | 35.73 | 36.88 | 530912 | 193722.62 | 1.47% |
| 2025-10-28 | 36.15 | 35.61 | -1.01 | -2.76% | 35.52 | 36.45 | 516643 | 185819.47 | 1.43% |
| 2025-10-27 | 36.14 | 36.62 | 0.12 | 0.33% | 36.14 | 36.86 | 465503 | 169686.62 | 1.29% |
| 2025-10-24 | 37.03 | 36.50 | -0.41 | -1.11% | 36.30 | 37.12 | 312849 | 114357.99 | 0.87% |
| 2025-10-23 | 36.41 | 36.91 | 0.08 | 0.22% | 35.61 | 37.16 | 452739 | 164394.02 | 1.25% |
| 2025-10-22 | 35.35 | 37.00 | -1.16 | -3.04% | 35.35 | 37.10 | 727113 | 264503.78 | 2.01% |
| 2025-10-21 | 38.88 | 38.16 | 0.22 | 0.58% | 38.00 | 39.21 | 655874 | 253025.33 | 1.81% |
| 2025-10-20 | 38.70 | 37.94 | -2.57 | -6.34% | 37.60 | 39.50 | 816272 | 313227.00 | 2.26% |
| 2025-10-17 | 41.08 | 40.51 | 0.64 | 1.61% | 40.00 | 42.11 | 892761 | 365269.59 | 2.47% |
| 2025-10-16 | 41.66 | 39.87 | -1.83 | -4.39% | 39.72 | 42.01 | 737123 | 300144.78 | 2.04% |
| 2025-10-15 | 41.98 | 41.70 | -1.19 | -2.77% | 39.78 | 42.00 | 1116937 | 455749.44 | 3.09% |
| 2025-10-14 | 45.30 | 42.89 | -0.71 | -1.63% | 41.70 | 45.88 | 892198 | 394214.88 | 2.47% |
| 2025-10-13 | 41.30 | 43.60 | 2.35 | 5.70% | 40.83 | 43.95 | 932147 | 393832.84 | 2.58% |
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。
