| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 1443110 | 27533.64 | 2.64% |
| 2025-08-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 1269040 | 24370.19 | 2.32% |
| 2025-08-20 | 1.92 | 1.92 | -0.01 | -0.52% | 1.90 | 1.93 | 1512829 | 28943.00 | 2.77% |
| 2025-08-19 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.93 | 1402141 | 26926.74 | 2.56% |
| 2025-08-18 | 1.91 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 1683620 | 32299.06 | 3.08% |
| 2025-08-15 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.99 | 4789924 | 92909.96 | 8.75% |
| 2025-08-14 | 1.90 | 1.88 | -0.02 | -1.05% | 1.88 | 1.91 | 1206386 | 22807.14 | 2.20% |
| 2025-08-13 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 1236684 | 23447.48 | 2.26% |
| 2025-08-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 1033789 | 19564.98 | 1.89% |
| 2025-08-11 | 1.91 | 1.90 | -0.01 | -0.52% | 1.90 | 1.92 | 1068584 | 20373.45 | 1.95% |
| 2025-08-08 | 1.91 | 1.91 | 0.00 | 0.00% | 1.91 | 1.93 | 974122 | 18679.93 | 1.78% |
| 2025-08-07 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 1078877 | 20642.41 | 1.97% |
| 2025-08-06 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.92 | 1805526 | 34467.84 | 3.30% |
| 2025-08-05 | 1.92 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 1947831 | 37394.68 | 3.56% |
| 2025-08-04 | 1.93 | 1.91 | -0.04 | -2.05% | 1.90 | 1.94 | 2013159 | 38568.83 | 3.68% |
| 2025-08-01 | 1.99 | 1.95 | 0.06 | 3.17% | 1.93 | 2.03 | 4049373 | 79929.15 | 7.40% |
| 2025-07-31 | 1.92 | 1.89 | -0.03 | -1.56% | 1.88 | 1.92 | 1433184 | 27206.26 | 2.62% |
| 2025-07-30 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 895916 | 17254.41 | 1.64% |
| 2025-07-29 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 1131820 | 21798.30 | 2.07% |
| 2025-07-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.95 | 1070503 | 20703.21 | 1.96% |
| 2025-07-25 | 1.99 | 1.95 | -0.03 | -1.52% | 1.94 | 2.00 | 1273784 | 24956.91 | 2.33% |
| 2025-07-24 | 1.94 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 1952117 | 38385.77 | 3.57% |
| 2025-07-23 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 2160898 | 41920.80 | 3.95% |
| 2025-07-22 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 1799134 | 34242.86 | 3.29% |
| 2025-07-21 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.91 | 1180597 | 22340.19 | 2.16% |
| 2025-07-18 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 743313 | 13912.92 | 1.36% |
| 2025-07-17 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 836599 | 15759.42 | 1.53% |
| 2025-07-16 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 941484 | 17867.88 | 1.72% |
| 2025-07-15 | 1.93 | 1.91 | -0.03 | -1.55% | 1.88 | 1.94 | 1725421 | 32856.40 | 3.15% |
| 2025-07-14 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.96 | 1512802 | 29320.50 | 2.76% |
| 2025-07-11 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 1372370 | 26510.92 | 2.51% |
| 2025-07-10 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 770586 | 15007.84 | 1.41% |
| 2025-07-09 | 1.93 | 1.95 | 0.01 | 0.52% | 1.93 | 1.98 | 1046410 | 20430.47 | 1.91% |
| 2025-07-08 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 1.94 | 1038466 | 19934.99 | 1.90% |
| 2025-07-07 | 1.90 | 1.92 | 0.03 | 1.59% | 1.89 | 1.92 | 876074 | 16718.17 | 1.60% |
| 2025-07-04 | 1.89 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 689153 | 13076.51 | 1.26% |
| 2025-07-03 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 1163176 | 22150.46 | 2.13% |
| 2025-07-02 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.91 | 861253 | 16326.09 | 1.57% |
| 2025-07-01 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 562710 | 10716.73 | 1.03% |
| 2025-06-30 | 1.90 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 836978 | 15821.08 | 1.53% |
| 2025-06-27 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 947640 | 17925.03 | 1.73% |
| 2025-06-26 | 1.90 | 1.89 | -0.03 | -1.56% | 1.89 | 1.94 | 1512525 | 28857.79 | 2.76% |
| 2025-06-25 | 1.93 | 1.92 | 0.08 | 4.35% | 1.89 | 2.02 | 3665379 | 71439.51 | 6.70% |
| 2025-06-24 | 1.81 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 861930 | 15762.48 | 1.58% |
| 2025-06-23 | 1.79 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 458888 | 8243.59 | 0.84% |
| 2025-06-20 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.84 | 878600 | 15904.55 | 1.61% |
| 2025-06-19 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 742938 | 13279.35 | 1.36% |
| 2025-06-18 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.83 | 623798 | 11246.69 | 1.14% |
| 2025-06-17 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 662709 | 12129.63 | 1.21% |
| 2025-06-16 | 1.81 | 1.84 | 0.02 | 1.10% | 1.81 | 1.85 | 835584 | 15282.71 | 1.53% |
| 2025-06-13 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 984644 | 18037.92 | 1.80% |
| 2025-06-12 | 1.89 | 1.85 | -0.04 | -2.12% | 1.85 | 1.90 | 930449 | 17297.97 | 1.70% |
| 2025-06-11 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 768891 | 14525.59 | 1.41% |
| 2025-06-10 | 1.95 | 1.90 | -0.05 | -2.56% | 1.88 | 1.96 | 1546893 | 29489.57 | 2.83% |
| 2025-06-09 | 1.90 | 1.95 | 0.06 | 3.17% | 1.90 | 1.99 | 2076836 | 40390.91 | 3.80% |
| 2025-06-06 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.91 | 1087435 | 20466.96 | 1.99% |
| 2025-06-05 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 1587632 | 29858.34 | 2.90% |
| 2025-06-04 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 877285 | 16104.89 | 1.60% |
| 2025-06-03 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.89 | 1407173 | 25812.80 | 2.57% |
| 2025-05-30 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.82 | 1359578 | 24386.36 | 2.48% |
| 2025-05-29 | 1.71 | 1.79 | 0.07 | 4.07% | 1.71 | 1.80 | 1497096 | 26332.46 | 2.74% |
| 2025-05-28 | 1.73 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 539025 | 9261.26 | 0.99% |
| 2025-05-27 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 405889 | 7026.84 | 0.74% |
| 2025-05-26 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 431244 | 7481.26 | 0.79% |
| 2025-05-23 | 1.75 | 1.73 | -0.01 | -0.57% | 1.72 | 1.78 | 773900 | 13546.28 | 1.41% |
| 2025-05-22 | 1.78 | 1.74 | -0.05 | -2.79% | 1.74 | 1.81 | 1063943 | 18783.07 | 1.94% |
| 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% |
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。
