| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 527482 | 8599.53 | 0.84% |
| 2026-02-05 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 787403 | 12876.38 | 1.25% |
| 2026-02-04 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 793847 | 12932.47 | 1.26% |
| 2026-02-03 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 631356 | 10222.12 | 1.00% |
| 2026-02-02 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 993649 | 16156.70 | 1.58% |
| 2026-01-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 1106757 | 18306.34 | 1.75% |
| 2026-01-29 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 850384 | 14192.75 | 1.35% |
| 2026-01-28 | 1.66 | 1.66 | 0.00 | 0.00% | 1.65 | 1.68 | 1100850 | 18294.39 | 1.75% |
| 2026-01-27 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 1021260 | 16977.81 | 1.62% |
| 2026-01-26 | 1.68 | 1.68 | -0.02 | -1.18% | 1.67 | 1.69 | 1227320 | 20612.82 | 1.95% |
| 2026-01-23 | 1.69 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 1240374 | 20922.80 | 1.97% |
| 2026-01-22 | 1.66 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 1023705 | 17160.67 | 1.62% |
| 2026-01-21 | 1.67 | 1.66 | -0.02 | -1.19% | 1.65 | 1.68 | 1066380 | 17764.59 | 1.69% |
| 2026-01-20 | 1.68 | 1.68 | 0.00 | 0.00% | 1.67 | 1.69 | 836476 | 14038.62 | 1.33% |
| 2026-01-19 | 1.65 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 850385 | 14204.27 | 1.35% |
| 2026-01-16 | 1.67 | 1.66 | -0.01 | -0.60% | 1.66 | 1.68 | 621644 | 10351.82 | 0.99% |
| 2026-01-15 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 1047222 | 17528.38 | 1.66% |
| 2026-01-14 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 1669973 | 28406.56 | 2.65% |
| 2026-01-13 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.74 | 1578434 | 27086.59 | 2.50% |
| 2026-01-12 | 1.69 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 1135544 | 19321.61 | 1.80% |
| 2026-01-09 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 1036162 | 17601.78 | 1.64% |
| 2026-01-08 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 680867 | 11510.58 | 1.08% |
| 2026-01-07 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 921772 | 15617.95 | 1.46% |
| 2026-01-06 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.72 | 1529658 | 26078.74 | 2.43% |
| 2026-01-05 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 804918 | 13612.96 | 1.28% |
| 2025-12-31 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 766063 | 12938.17 | 1.21% |
| 2025-12-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.68 | 1.71 | 810204 | 13763.47 | 1.28% |
| 2025-12-29 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 1100892 | 18872.86 | 1.75% |
| 2025-12-26 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 1483810 | 25857.16 | 2.35% |
| 2025-12-25 | 1.72 | 1.77 | 0.03 | 1.72% | 1.71 | 1.79 | 2850794 | 50118.47 | 4.52% |
| 2025-12-24 | 1.67 | 1.74 | 0.06 | 3.57% | 1.67 | 1.77 | 2064886 | 35531.23 | 3.27% |
| 2025-12-23 | 1.72 | 1.68 | -0.04 | -2.33% | 1.67 | 1.72 | 1088444 | 18415.42 | 1.73% |
| 2025-12-22 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.75 | 1499947 | 25931.26 | 2.38% |
| 2025-12-19 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.73 | 1714576 | 29274.39 | 2.72% |
| 2025-12-18 | 1.62 | 1.69 | 0.06 | 3.68% | 1.62 | 1.72 | 2100854 | 35267.99 | 3.33% |
| 2025-12-17 | 1.63 | 1.63 | -0.01 | -0.61% | 1.60 | 1.64 | 991561 | 16092.86 | 1.57% |
| 2025-12-16 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 773882 | 12746.53 | 1.23% |
| 2025-12-15 | 1.66 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 412191 | 6883.85 | 0.71% |
| 2025-12-12 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 514248 | 8588.51 | 0.88% |
| 2025-12-11 | 1.70 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 806027 | 13543.15 | 1.39% |
| 2025-12-10 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 797045 | 13428.86 | 1.37% |
| 2025-12-09 | 1.70 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 1074154 | 18189.29 | 1.85% |
| 2025-12-08 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1016623 | 17388.88 | 1.75% |
| 2025-12-05 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 866851 | 14813.16 | 1.49% |
| 2025-12-04 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 1234292 | 21141.54 | 2.12% |
| 2025-12-03 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 1504828 | 26066.58 | 2.59% |
| 2025-12-02 | 1.72 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 1091200 | 18732.25 | 1.88% |
| 2025-12-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 1065760 | 18322.73 | 1.83% |
| 2025-11-28 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 1002325 | 17122.46 | 1.72% |
| 2025-11-27 | 1.72 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 1195037 | 20513.29 | 2.05% |
| 2025-11-26 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 1135367 | 19467.67 | 1.95% |
| 2025-11-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 951467 | 16252.07 | 1.64% |
| 2025-11-24 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 1122647 | 19146.79 | 1.93% |
| 2025-11-21 | 1.78 | 1.71 | -0.08 | -4.47% | 1.70 | 1.79 | 2353180 | 40947.34 | 4.05% |
| 2025-11-20 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.81 | 1372989 | 24611.73 | 2.36% |
| 2025-11-19 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 1299915 | 23374.58 | 2.24% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.87 | 2098758 | 38254.48 | 3.61% |
| 2025-11-17 | 1.87 | 1.87 | -0.01 | -0.53% | 1.84 | 1.88 | 1588383 | 29547.79 | 2.73% |
| 2025-11-14 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 2449284 | 45868.79 | 4.21% |
| 2025-11-13 | 1.81 | 1.86 | 0.05 | 2.76% | 1.80 | 1.87 | 2988033 | 55014.46 | 5.14% |
| 2025-11-12 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.84 | 1459268 | 26530.18 | 2.51% |
| 2025-11-11 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.83 | 1100848 | 20037.47 | 1.89% |
| 2025-11-10 | 1.79 | 1.82 | 0.03 | 1.68% | 1.79 | 1.83 | 1880410 | 34129.97 | 3.23% |
| 2025-11-07 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1056834 | 18922.38 | 1.82% |
| 2025-11-06 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1142452 | 20400.26 | 1.96% |
| 2025-11-05 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 1180578 | 21106.58 | 2.03% |
| 2025-11-04 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.79 | 1020095 | 18145.70 | 1.75% |
| 2025-11-03 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 1054135 | 18836.31 | 1.81% |
| 2025-10-31 | 1.80 | 1.77 | -0.04 | -2.21% | 1.75 | 1.81 | 2510177 | 44481.11 | 4.32% |
| 2025-10-30 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 1273458 | 23128.46 | 2.19% |
| 2025-10-29 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 1048149 | 18906.96 | 1.80% |
| 2025-10-28 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.82 | 676153 | 12233.62 | 1.16% |
| 2025-10-27 | 1.83 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 1127528 | 20494.69 | 1.94% |
| 2025-10-24 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 1405914 | 25723.39 | 2.42% |
| 2025-10-23 | 1.83 | 1.85 | 0.01 | 0.54% | 1.81 | 1.85 | 1210278 | 22131.26 | 2.08% |
| 2025-10-22 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 1562491 | 28771.58 | 2.69% |
| 2025-10-21 | 1.80 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1539078 | 28030.91 | 2.65% |
| 2025-10-20 | 1.80 | 1.80 | 0.01 | 0.56% | 1.79 | 1.81 | 745253 | 13411.66 | 1.28% |
| 2025-10-17 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 1035692 | 18654.17 | 1.78% |
| 2025-10-16 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 1094832 | 19869.54 | 1.88% |
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。
