| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 1.85 | 1.84 | -0.01 | -0.54% | 1.81 | 1.86 | 956262 | 17553.06 | 1.75% |
| 2025-01-14 | 1.77 | 1.85 | 0.08 | 4.52% | 1.76 | 1.85 | 1356814 | 24645.05 | 2.48% |
| 2025-01-13 | 1.72 | 1.77 | 0.01 | 0.57% | 1.70 | 1.78 | 1028714 | 17987.89 | 1.88% |
| 2025-01-10 | 1.83 | 1.76 | -0.07 | -3.83% | 1.76 | 1.84 | 1240155 | 22297.89 | 2.27% |
| 2025-01-09 | 1.83 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 1035716 | 19007.15 | 1.89% |
| 2025-01-08 | 1.85 | 1.85 | -0.02 | -1.07% | 1.79 | 1.87 | 1461737 | 26771.64 | 2.67% |
| 2025-01-07 | 1.84 | 1.87 | 0.04 | 2.19% | 1.82 | 1.87 | 1228581 | 22625.16 | 2.25% |
| 2025-01-06 | 1.84 | 1.83 | -0.02 | -1.08% | 1.80 | 1.87 | 1298991 | 23850.68 | 2.37% |
| 2025-01-03 | 1.95 | 1.85 | -0.09 | -4.64% | 1.85 | 1.96 | 1690951 | 31840.81 | 3.09% |
| 2025-01-02 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 2.01 | 1808039 | 35627.06 | 3.49% |
| 2024-12-31 | 2.03 | 1.96 | -0.07 | -3.45% | 1.95 | 2.05 | 1731744 | 34441.76 | 3.34% |
| 2024-12-30 | 2.06 | 2.03 | -0.03 | -1.46% | 2.02 | 2.07 | 1402117 | 28549.93 | 2.71% |
| 2024-12-27 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.13 | 2267102 | 47227.94 | 4.38% |
| 2024-12-26 | 2.00 | 2.03 | 0.01 | 0.50% | 2.00 | 2.06 | 1567483 | 31873.33 | 3.03% |
| 2024-12-25 | 2.09 | 2.02 | -0.08 | -3.81% | 1.99 | 2.10 | 2116120 | 42905.00 | 4.08% |
| 2024-12-24 | 2.07 | 2.10 | 0.02 | 0.96% | 2.05 | 2.13 | 1985476 | 41492.71 | 3.83% |
| 2024-12-23 | 2.14 | 2.08 | -0.07 | -3.26% | 2.07 | 2.17 | 2697572 | 56865.92 | 5.21% |
| 2024-12-20 | 2.18 | 2.15 | -0.02 | -0.92% | 2.14 | 2.21 | 1995324 | 43344.61 | 3.85% |
| 2024-12-19 | 2.20 | 2.17 | -0.08 | -3.56% | 2.13 | 2.22 | 2904022 | 62962.38 | 5.61% |
| 2024-12-18 | 2.19 | 2.25 | 0.04 | 1.81% | 2.16 | 2.35 | 3437393 | 77554.38 | 6.63% |
| 2024-12-17 | 2.35 | 2.21 | -0.17 | -7.14% | 2.19 | 2.35 | 4146759 | 92936.30 | 8.00% |
| 2024-12-16 | 2.35 | 2.38 | 0.09 | 3.93% | 2.25 | 2.45 | 5414765 | 127183.13 | 10.45% |
| 2024-12-13 | 2.34 | 2.29 | -0.02 | -0.87% | 2.27 | 2.53 | 7249212 | 172348.14 | 13.99% |
| 2024-12-12 | 2.26 | 2.31 | 0.01 | 0.43% | 2.21 | 2.38 | 7716377 | 175999.19 | 14.89% |
| 2024-12-11 | 2.08 | 2.30 | 0.21 | 10.05% | 2.07 | 2.30 | 6779492 | 153010.64 | 13.09% |
| 2024-12-10 | 2.19 | 2.09 | -0.03 | -1.42% | 2.08 | 2.21 | 4407801 | 94456.23 | 8.51% |
| 2024-12-09 | 2.27 | 2.12 | -0.07 | -3.20% | 2.11 | 2.27 | 7768586 | 169876.16 | 14.99% |
| 2024-12-06 | 2.01 | 2.19 | 0.20 | 10.05% | 2.01 | 2.19 | 4871239 | 104376.70 | 9.40% |
| 2024-12-05 | 1.92 | 1.99 | 0.06 | 3.11% | 1.91 | 2.03 | 2782174 | 55089.80 | 5.37% |
| 2024-12-04 | 1.97 | 1.93 | -0.05 | -2.53% | 1.91 | 1.99 | 2089164 | 40771.05 | 4.03% |
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。
