| 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 | 40.11 | 39.56 | 0.89 | 2.30% | 39.29 | 40.91 | 682756 | 273002.84 | 1.89% |
| 2026-03-24 | 37.51 | 38.67 | 1.63 | 4.40% | 36.70 | 38.74 | 614589 | 231565.77 | 1.70% |
| 2026-03-23 | 37.83 | 37.04 | -2.65 | -6.68% | 36.60 | 38.35 | 841156 | 314787.19 | 2.33% |
| 2026-03-20 | 40.64 | 39.69 | -0.96 | -2.36% | 39.47 | 41.14 | 630804 | 254021.77 | 1.75% |
| 2026-03-19 | 41.59 | 40.65 | -3.08 | -7.04% | 40.57 | 42.44 | 690591 | 285952.19 | 1.91% |
| 2026-03-18 | 44.33 | 43.73 | -0.77 | -1.73% | 43.11 | 44.48 | 376066 | 164104.98 | 1.04% |
| 2026-03-17 | 44.09 | 44.50 | 0.41 | 0.93% | 43.99 | 45.67 | 481540 | 215462.81 | 1.33% |
| 2026-03-16 | 45.50 | 44.09 | -2.42 | -5.20% | 43.03 | 45.70 | 702718 | 309856.91 | 1.94% |
| 2026-03-13 | 46.56 | 46.51 | -0.39 | -0.83% | 46.28 | 47.75 | 444479 | 208203.92 | 1.23% |
| 2026-03-12 | 46.80 | 46.90 | -0.33 | -0.70% | 46.52 | 48.10 | 396479 | 187030.80 | 1.10% |
| 2026-03-11 | 48.00 | 47.23 | -0.19 | -0.40% | 46.90 | 48.33 | 322549 | 153182.97 | 0.89% |
| 2026-03-10 | 47.60 | 47.42 | 0.49 | 1.04% | 46.70 | 47.96 | 463428 | 218889.98 | 1.28% |
| 2026-03-09 | 45.00 | 46.93 | 0.91 | 1.98% | 44.17 | 47.65 | 693754 | 318214.31 | 1.92% |
| 2026-03-06 | 45.90 | 46.02 | -0.83 | -1.77% | 45.34 | 46.67 | 447227 | 205746.75 | 1.24% |
| 2026-03-05 | 48.06 | 46.85 | -1.12 | -2.33% | 46.18 | 48.38 | 626671 | 293945.19 | 1.73% |
| 2026-03-04 | 47.22 | 47.97 | -2.30 | -4.58% | 47.20 | 48.97 | 713608 | 342732.91 | 1.97% |
| 2026-03-03 | 50.99 | 50.27 | -1.76 | -3.38% | 49.35 | 53.50 | 1176254 | 600398.44 | 3.25% |
| 2026-03-02 | 49.00 | 52.03 | 4.72 | 9.98% | 47.43 | 52.04 | 1568080 | 775072.69 | 4.34% |
| 2026-02-27 | 46.93 | 47.31 | 0.71 | 1.52% | 46.42 | 47.68 | 558412 | 263594.94 | 1.54% |
| 2026-02-26 | 47.20 | 46.60 | -0.60 | -1.27% | 46.33 | 47.34 | 404142 | 188702.42 | 1.12% |
| 2026-02-25 | 46.90 | 47.20 | 0.16 | 0.34% | 46.50 | 47.75 | 577266 | 272547.59 | 1.60% |
| 2026-02-24 | 47.25 | 47.04 | 1.64 | 3.61% | 46.80 | 47.67 | 695495 | 328265.03 | 1.92% |
| 2026-02-13 | 45.68 | 45.40 | -1.55 | -3.30% | 45.30 | 46.56 | 458846 | 210394.72 | 1.27% |
| 2026-02-12 | 47.00 | 46.95 | -0.40 | -0.84% | 46.75 | 48.55 | 469994 | 223316.84 | 1.30% |
| 2026-02-11 | 45.07 | 47.35 | 2.15 | 4.76% | 44.89 | 48.13 | 775309 | 363460.59 | 2.15% |
| 2026-02-10 | 45.65 | 45.20 | -0.35 | -0.77% | 44.98 | 45.88 | 410595 | 186053.61 | 1.14% |
| 2026-02-09 | 45.70 | 45.55 | 0.58 | 1.29% | 44.86 | 45.99 | 651894 | 296406.16 | 1.80% |
| 2026-02-06 | 44.00 | 44.97 | -0.85 | -1.86% | 42.85 | 45.58 | 855561 | 380645.72 | 2.37% |
| 2026-02-05 | 46.00 | 45.82 | -1.87 | -3.92% | 44.13 | 47.50 | 976311 | 445447.00 | 2.70% |
| 2026-02-04 | 49.00 | 47.69 | -1.12 | -2.29% | 46.98 | 49.00 | 993959 | 475351.34 | 2.75% |
| 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% |
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。
