| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.80 | 1042624 | 18519.82 | 1.91% |
| 2025-05-20 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 775434 | 13798.19 | 1.42% |
| 2025-05-19 | 1.71 | 1.78 | 0.07 | 4.09% | 1.70 | 1.79 | 1831304 | 32194.96 | 3.35% |
| 2025-05-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 438896 | 7528.50 | 0.80% |
| 2025-05-15 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 492742 | 8533.91 | 0.90% |
| 2025-05-14 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 701494 | 12157.86 | 1.28% |
| 2025-05-13 | 1.75 | 1.74 | 0.00 | 0.00% | 1.73 | 1.77 | 695066 | 12157.68 | 1.27% |
| 2025-05-12 | 1.74 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 785816 | 13606.21 | 1.44% |
| 2025-05-09 | 1.74 | 1.73 | -0.01 | -0.57% | 1.73 | 1.78 | 834205 | 14579.11 | 1.52% |
| 2025-05-08 | 1.74 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 678404 | 11840.01 | 1.24% |
| 2025-05-07 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.77 | 1215340 | 21214.44 | 2.22% |
| 2025-05-06 | 1.69 | 1.72 | 0.04 | 2.38% | 1.68 | 1.72 | 810489 | 13789.81 | 1.48% |
| 2025-04-30 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.71 | 680766 | 11516.50 | 1.24% |
| 2025-04-29 | 1.71 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 678850 | 11594.28 | 1.24% |
| 2025-04-28 | 1.68 | 1.72 | 0.04 | 2.38% | 1.65 | 1.73 | 1148326 | 19385.42 | 2.10% |
| 2025-04-25 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 737903 | 12396.50 | 1.35% |
| 2025-04-24 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 620086 | 10323.48 | 1.13% |
| 2025-04-23 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 632178 | 10541.60 | 1.16% |
| 2025-04-22 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 906051 | 15218.64 | 1.66% |
| 2025-04-21 | 1.63 | 1.67 | 0.04 | 2.45% | 1.62 | 1.68 | 969897 | 16007.68 | 1.77% |
| 2025-04-18 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 374826 | 6099.43 | 0.69% |
| 2025-04-17 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 493072 | 8065.72 | 0.90% |
| 2025-04-16 | 1.65 | 1.63 | -0.02 | -1.21% | 1.61 | 1.65 | 537033 | 8738.48 | 0.98% |
| 2025-04-15 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 480063 | 7915.76 | 0.88% |
| 2025-04-14 | 1.67 | 1.66 | 0.00 | 0.00% | 1.66 | 1.68 | 750800 | 12516.52 | 1.37% |
| 2025-04-11 | 1.63 | 1.66 | 0.01 | 0.61% | 1.62 | 1.69 | 990070 | 16487.04 | 1.81% |
| 2025-04-10 | 1.65 | 1.65 | 0.03 | 1.85% | 1.63 | 1.67 | 1015682 | 16776.61 | 1.86% |
| 2025-04-09 | 1.58 | 1.62 | 0.01 | 0.62% | 1.50 | 1.64 | 1229962 | 19404.57 | 2.25% |
| 2025-04-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.58 | 1.64 | 1218728 | 19557.82 | 2.23% |
| 2025-04-07 | 1.72 | 1.61 | -0.18 | -10.06% | 1.61 | 1.72 | 1744782 | 28730.25 | 3.19% |
| 2025-04-03 | 1.78 | 1.79 | -0.01 | -0.56% | 1.76 | 1.82 | 1063648 | 19050.97 | 1.94% |
| 2025-04-02 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 893297 | 16067.40 | 1.63% |
| 2025-04-01 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.81 | 1189536 | 21321.60 | 2.17% |
| 2025-03-31 | 1.75 | 1.76 | 0.00 | 0.00% | 1.73 | 1.80 | 959123 | 16856.18 | 1.75% |
| 2025-03-28 | 1.80 | 1.76 | -0.04 | -2.22% | 1.76 | 1.81 | 889590 | 15815.10 | 1.63% |
| 2025-03-27 | 1.82 | 1.80 | -0.03 | -1.64% | 1.80 | 1.88 | 1333439 | 24386.92 | 2.44% |
| 2025-03-26 | 1.81 | 1.83 | 0.00 | 0.00% | 1.78 | 1.83 | 1664788 | 30042.20 | 3.04% |
| 2025-03-25 | 1.73 | 1.83 | 0.10 | 5.78% | 1.73 | 1.84 | 3192571 | 57166.57 | 5.84% |
| 2025-03-24 | 1.69 | 1.73 | 0.04 | 2.37% | 1.66 | 1.74 | 1548120 | 26211.18 | 2.83% |
| 2025-03-21 | 1.71 | 1.69 | -0.02 | -1.17% | 1.69 | 1.73 | 913032 | 15587.40 | 1.67% |
| 2025-03-20 | 1.70 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 837981 | 14388.11 | 1.53% |
| 2025-03-19 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 552801 | 9418.37 | 1.01% |
| 2025-03-18 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 648001 | 11100.14 | 1.18% |
| 2025-03-17 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 1170681 | 20216.66 | 2.14% |
| 2025-03-14 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.71 | 872028 | 14758.17 | 1.59% |
| 2025-03-13 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 938047 | 15727.44 | 1.71% |
| 2025-03-12 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 686336 | 11618.34 | 1.25% |
| 2025-03-11 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 665560 | 11248.37 | 1.22% |
| 2025-03-10 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.73 | 554833 | 9485.21 | 1.01% |
| 2025-03-07 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 837794 | 14442.95 | 1.53% |
| 2025-03-06 | 1.70 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 832029 | 14226.03 | 1.52% |
| 2025-03-05 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 692741 | 11696.26 | 1.27% |
| 2025-03-04 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 533331 | 9056.74 | 0.97% |
| 2025-03-03 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 933454 | 15970.60 | 1.71% |
| 2025-02-28 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 1083379 | 18806.07 | 1.98% |
| 2025-02-27 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.77 | 878686 | 15368.32 | 1.61% |
| 2025-02-26 | 1.73 | 1.76 | 0.04 | 2.33% | 1.72 | 1.77 | 981726 | 17173.63 | 1.79% |
| 2025-02-25 | 1.74 | 1.72 | -0.03 | -1.71% | 1.72 | 1.75 | 917293 | 15897.08 | 1.68% |
| 2025-02-24 | 1.72 | 1.75 | 0.02 | 1.16% | 1.72 | 1.77 | 1344102 | 23501.16 | 2.46% |
| 2025-02-21 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.75 | 945419 | 16329.07 | 1.73% |
| 2025-02-20 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 786558 | 13644.41 | 1.44% |
| 2025-02-19 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.74 | 906844 | 15706.39 | 1.66% |
| 2025-02-18 | 1.80 | 1.74 | -0.06 | -3.33% | 1.73 | 1.80 | 1439718 | 25380.99 | 2.63% |
| 2025-02-17 | 1.78 | 1.80 | 0.03 | 1.69% | 1.77 | 1.83 | 1583474 | 28479.99 | 2.89% |
| 2025-02-14 | 1.83 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 1580749 | 28192.79 | 2.89% |
| 2025-02-13 | 1.78 | 1.83 | 0.05 | 2.81% | 1.77 | 1.85 | 1875115 | 34096.47 | 3.43% |
| 2025-02-12 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 1033011 | 18364.48 | 1.89% |
| 2025-02-11 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.80 | 967830 | 17146.15 | 1.77% |
| 2025-02-10 | 1.77 | 1.80 | 0.03 | 1.69% | 1.77 | 1.81 | 1163786 | 20829.47 | 2.13% |
| 2025-02-07 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.80 | 1509223 | 26726.09 | 2.76% |
| 2025-02-06 | 1.70 | 1.75 | 0.05 | 2.94% | 1.68 | 1.75 | 1230449 | 21069.65 | 2.25% |
| 2025-02-05 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.71 | 640024 | 10866.19 | 1.17% |
| 2025-01-27 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.74 | 869698 | 14876.79 | 1.59% |
| 2025-01-24 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 939329 | 15903.02 | 1.72% |
| 2025-01-23 | 1.73 | 1.70 | -0.01 | -0.58% | 1.70 | 1.75 | 947999 | 16384.68 | 1.73% |
| 2025-01-22 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.74 | 722826 | 12441.62 | 1.32% |
| 2025-01-21 | 1.77 | 1.75 | -0.02 | -1.13% | 1.72 | 1.78 | 1087466 | 18938.13 | 1.99% |
| 2025-01-20 | 1.78 | 1.77 | -0.06 | -3.28% | 1.69 | 1.80 | 2291564 | 40219.37 | 4.19% |
| 2025-01-17 | 1.84 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 777426 | 14229.92 | 1.42% |
| 2025-01-16 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.89 | 1125368 | 20931.31 | 2.06% |
山鹰国际(600567)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。
