| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.21 | 4.20 | 0.08 | 1.94% | 4.12 | 4.30 | 851013 | 35750.84 | 4.17% |
| 2026-02-02 | 4.31 | 4.12 | -0.46 | -10.04% | 4.12 | 4.45 | 1330796 | 56154.45 | 6.52% |
| 2026-01-30 | 4.40 | 4.58 | 0.15 | 3.39% | 4.40 | 4.87 | 1801305 | 84364.69 | 8.82% |
| 2026-01-29 | 4.32 | 4.43 | 0.11 | 2.55% | 4.26 | 4.63 | 1976467 | 87443.97 | 9.68% |
| 2026-01-28 | 3.93 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 1336882 | 55820.41 | 6.55% |
| 2026-01-27 | 4.01 | 3.93 | -0.11 | -2.72% | 3.86 | 4.02 | 398604 | 15638.82 | 1.95% |
| 2026-01-26 | 3.98 | 4.04 | 0.04 | 1.00% | 3.95 | 4.04 | 547559 | 21861.28 | 2.68% |
| 2026-01-23 | 3.98 | 4.00 | 0.00 | 0.00% | 3.91 | 4.00 | 486139 | 19255.02 | 2.38% |
| 2026-01-22 | 3.83 | 4.00 | 0.19 | 4.99% | 3.79 | 4.01 | 707548 | 27713.72 | 3.46% |
| 2026-01-21 | 3.90 | 3.81 | -0.14 | -3.54% | 3.75 | 3.91 | 509991 | 19398.80 | 2.50% |
| 2026-01-20 | 3.83 | 3.95 | 0.09 | 2.33% | 3.80 | 4.05 | 796385 | 31341.03 | 3.90% |
| 2026-01-19 | 3.74 | 3.86 | 0.09 | 2.39% | 3.74 | 3.86 | 371181 | 14148.08 | 1.82% |
| 2026-01-16 | 3.83 | 3.77 | -0.07 | -1.82% | 3.72 | 3.87 | 366253 | 13808.27 | 1.79% |
| 2026-01-15 | 3.90 | 3.84 | -0.09 | -2.29% | 3.80 | 3.92 | 429072 | 16533.10 | 2.10% |
| 2026-01-14 | 3.87 | 3.93 | -0.03 | -0.76% | 3.85 | 3.98 | 581704 | 22818.63 | 2.85% |
| 2026-01-13 | 4.03 | 3.96 | -0.10 | -2.46% | 3.94 | 4.06 | 572617 | 22852.17 | 2.80% |
| 2026-01-12 | 4.04 | 4.06 | 0.01 | 0.25% | 4.01 | 4.14 | 703635 | 28575.41 | 3.44% |
| 2026-01-09 | 4.01 | 4.05 | -0.05 | -1.22% | 3.96 | 4.09 | 871156 | 35164.34 | 4.27% |
| 2026-01-08 | 4.18 | 4.10 | 0.03 | 0.74% | 4.07 | 4.32 | 1619122 | 67781.17 | 7.93% |
| 2026-01-07 | 3.75 | 4.07 | 0.37 | 10.00% | 3.70 | 4.07 | 1366806 | 54037.06 | 6.69% |
| 2026-01-06 | 3.61 | 3.70 | 0.08 | 2.21% | 3.60 | 3.70 | 343855 | 12644.00 | 1.68% |
| 2026-01-05 | 3.62 | 3.62 | 0.00 | 0.00% | 3.61 | 3.65 | 222251 | 8058.59 | 1.09% |
| 2025-12-31 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 181033 | 6572.09 | 0.89% |
| 2025-12-30 | 3.68 | 3.67 | -0.02 | -0.54% | 3.64 | 3.72 | 191943 | 7058.66 | 0.94% |
| 2025-12-29 | 3.74 | 3.69 | -0.05 | -1.34% | 3.69 | 3.76 | 202379 | 7526.45 | 0.99% |
| 2025-12-26 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.76 | 268299 | 10019.96 | 1.31% |
| 2025-12-25 | 3.68 | 3.71 | 0.01 | 0.27% | 3.67 | 3.72 | 205798 | 7601.39 | 1.01% |
| 2025-12-24 | 3.66 | 3.70 | 0.04 | 1.09% | 3.61 | 3.71 | 218912 | 8027.62 | 1.07% |
| 2025-12-23 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.73 | 186338 | 6840.58 | 0.91% |
| 2025-12-22 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.74 | 206117 | 7649.13 | 1.01% |
| 2025-12-19 | 3.63 | 3.70 | 0.03 | 0.82% | 3.59 | 3.70 | 275960 | 10108.91 | 1.35% |
| 2025-12-18 | 3.70 | 3.67 | 0.03 | 0.82% | 3.63 | 3.77 | 368856 | 13572.24 | 1.81% |
| 2025-12-17 | 3.63 | 3.64 | 0.02 | 0.55% | 3.56 | 3.65 | 285616 | 10293.97 | 1.40% |
| 2025-12-16 | 3.75 | 3.62 | -0.16 | -4.23% | 3.62 | 3.78 | 372578 | 13598.88 | 1.82% |
| 2025-12-15 | 3.76 | 3.78 | 0.03 | 0.80% | 3.73 | 3.85 | 310381 | 11784.38 | 1.52% |
| 2025-12-12 | 3.79 | 3.75 | -0.02 | -0.53% | 3.75 | 3.84 | 336838 | 12719.30 | 1.65% |
| 2025-12-11 | 3.85 | 3.77 | -0.10 | -2.58% | 3.76 | 3.87 | 319270 | 12175.44 | 1.56% |
| 2025-12-10 | 3.87 | 3.87 | -0.01 | -0.26% | 3.83 | 3.91 | 244841 | 9466.99 | 1.20% |
| 2025-12-09 | 3.93 | 3.88 | -0.07 | -1.77% | 3.83 | 3.93 | 390380 | 15075.11 | 1.91% |
| 2025-12-08 | 4.01 | 3.95 | -0.10 | -2.47% | 3.91 | 4.04 | 468097 | 18479.81 | 2.29% |
| 2025-12-05 | 4.06 | 4.05 | -0.04 | -0.98% | 3.96 | 4.07 | 363044 | 14625.54 | 1.78% |
| 2025-12-04 | 4.24 | 4.09 | -0.24 | -5.54% | 4.08 | 4.24 | 587526 | 24322.55 | 2.88% |
| 2025-12-03 | 4.11 | 4.33 | 0.17 | 4.09% | 4.07 | 4.38 | 921137 | 39171.12 | 4.51% |
| 2025-12-02 | 4.09 | 4.16 | 0.08 | 1.96% | 4.05 | 4.21 | 529715 | 21970.27 | 2.59% |
| 2025-12-01 | 4.05 | 4.08 | 0.04 | 0.99% | 4.04 | 4.10 | 301974 | 12288.23 | 1.48% |
| 2025-11-28 | 3.98 | 4.04 | 0.02 | 0.50% | 3.96 | 4.07 | 302806 | 12195.73 | 1.48% |
| 2025-11-27 | 4.00 | 4.02 | -0.01 | -0.25% | 3.94 | 4.09 | 325537 | 13064.96 | 1.59% |
| 2025-11-26 | 4.00 | 4.03 | -0.02 | -0.49% | 3.97 | 4.11 | 347310 | 14014.95 | 1.70% |
| 2025-11-25 | 3.98 | 4.05 | 0.07 | 1.76% | 3.93 | 4.12 | 455198 | 18283.25 | 2.23% |
| 2025-11-24 | 4.00 | 3.98 | 0.01 | 0.25% | 3.93 | 4.04 | 357870 | 14263.22 | 1.75% |
| 2025-11-21 | 4.15 | 3.97 | -0.22 | -5.25% | 3.97 | 4.18 | 556644 | 22575.42 | 2.73% |
| 2025-11-20 | 4.27 | 4.19 | -0.09 | -2.10% | 4.17 | 4.32 | 464875 | 19639.16 | 2.28% |
| 2025-11-19 | 4.44 | 4.28 | -0.28 | -6.14% | 4.28 | 4.50 | 660290 | 28661.14 | 3.23% |
| 2025-11-18 | 4.94 | 4.56 | -0.44 | -8.80% | 4.50 | 4.94 | 1230157 | 57161.32 | 6.02% |
| 2025-11-17 | 4.80 | 5.00 | 0.16 | 3.31% | 4.74 | 5.05 | 1468396 | 72241.84 | 7.19% |
| 2025-11-14 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.92 | 1190969 | 56934.61 | 5.83% |
| 2025-11-13 | 4.64 | 4.72 | 0.09 | 1.94% | 4.60 | 4.84 | 852763 | 40324.40 | 4.18% |
| 2025-11-12 | 4.74 | 4.63 | -0.20 | -4.14% | 4.61 | 4.92 | 873996 | 41264.53 | 4.28% |
| 2025-11-11 | 4.65 | 4.83 | 0.09 | 1.90% | 4.51 | 4.87 | 1217544 | 56897.58 | 5.96% |
| 2025-11-10 | 4.75 | 4.74 | -0.02 | -0.42% | 4.60 | 4.90 | 1310846 | 62402.26 | 6.42% |
| 2025-11-07 | 5.00 | 4.76 | -0.19 | -3.84% | 4.69 | 5.10 | 1924163 | 92742.88 | 9.42% |
| 2025-11-06 | 4.94 | 4.95 | 0.45 | 10.00% | 4.67 | 4.95 | 1128151 | 55067.62 | 5.52% |
| 2025-11-05 | 4.35 | 4.50 | 0.05 | 1.12% | 4.35 | 4.71 | 1384116 | 63574.59 | 6.78% |
| 2025-11-04 | 4.37 | 4.45 | 0.00 | 0.00% | 4.36 | 4.56 | 959919 | 43033.84 | 4.70% |
| 2025-11-03 | 4.27 | 4.45 | 0.20 | 4.71% | 4.22 | 4.63 | 1107177 | 49369.62 | 5.42% |
| 2025-10-31 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.42 | 729590 | 31299.09 | 3.57% |
| 2025-10-30 | 4.50 | 4.35 | -0.31 | -6.65% | 4.34 | 4.64 | 1191158 | 52987.22 | 5.83% |
| 2025-10-29 | 4.42 | 4.66 | 0.14 | 3.10% | 4.36 | 4.78 | 1603193 | 73447.95 | 7.85% |
| 2025-10-28 | 4.15 | 4.52 | 0.25 | 5.85% | 4.12 | 4.61 | 1626905 | 70538.91 | 7.97% |
| 2025-10-27 | 4.08 | 4.27 | 0.15 | 3.64% | 3.92 | 4.48 | 1496228 | 63120.06 | 7.33% |
| 2025-10-24 | 4.52 | 4.12 | -0.45 | -9.85% | 4.12 | 4.53 | 1687132 | 70949.82 | 8.26% |
| 2025-10-23 | 4.22 | 4.57 | 0.42 | 10.12% | 4.17 | 4.57 | 854565 | 38220.43 | 4.18% |
| 2025-10-22 | 4.27 | 4.15 | -0.21 | -4.82% | 4.12 | 4.36 | 1196993 | 50016.56 | 5.86% |
| 2025-10-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.04 | 4.55 | 1928755 | 82146.25 | 9.44% |
| 2025-10-20 | 3.90 | 4.24 | 0.39 | 10.13% | 3.84 | 4.24 | 1555713 | 63157.05 | 7.62% |
| 2025-10-17 | 3.87 | 3.85 | -0.05 | -1.28% | 3.83 | 3.99 | 762750 | 29801.67 | 3.73% |
| 2025-10-16 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.95 | 789146 | 30623.71 | 3.86% |
| 2025-10-15 | 3.87 | 3.84 | 0.02 | 0.52% | 3.76 | 3.95 | 598113 | 23090.93 | 2.93% |
| 2025-10-14 | 3.74 | 3.82 | 0.08 | 2.14% | 3.72 | 3.88 | 638376 | 24350.22 | 3.13% |
| 2025-10-13 | 3.57 | 3.74 | 0.02 | 0.54% | 3.55 | 3.75 | 470750 | 17374.25 | 2.30% |
陕西黑猫(601015)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。
