| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.56 | 3.72 | 0.16 | 4.49% | 3.52 | 3.85 | 705671 | 26302.71 | 3.45% |
| 2025-10-09 | 3.46 | 3.56 | 0.10 | 2.89% | 3.44 | 3.57 | 236937 | 8336.10 | 1.16% |
| 2025-09-30 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.51 | 146280 | 5082.90 | 0.72% |
| 2025-09-29 | 3.47 | 3.48 | 0.00 | 0.00% | 3.37 | 3.50 | 199949 | 6882.23 | 0.98% |
| 2025-09-26 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.58 | 207105 | 7266.70 | 1.01% |
| 2025-09-25 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.56 | 145231 | 5095.30 | 0.71% |
| 2025-09-24 | 3.51 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 132750 | 4683.40 | 0.65% |
| 2025-09-23 | 3.55 | 3.53 | -0.05 | -1.40% | 3.45 | 3.58 | 200727 | 7022.45 | 0.98% |
| 2025-09-22 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 194999 | 6980.08 | 0.95% |
| 2025-09-19 | 3.60 | 3.62 | 0.03 | 0.84% | 3.54 | 3.65 | 229670 | 8281.16 | 1.12% |
| 2025-09-18 | 3.69 | 3.59 | -0.11 | -2.97% | 3.57 | 3.71 | 269004 | 9801.11 | 1.32% |
| 2025-09-17 | 3.71 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 284302 | 10528.92 | 1.39% |
| 2025-09-16 | 3.75 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 390977 | 14561.75 | 1.91% |
| 2025-09-15 | 3.64 | 3.69 | 0.06 | 1.65% | 3.58 | 3.69 | 279202 | 10169.69 | 1.37% |
| 2025-09-12 | 3.59 | 3.63 | 0.04 | 1.11% | 3.56 | 3.64 | 240809 | 8701.59 | 1.18% |
| 2025-09-11 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 175300 | 6245.99 | 0.86% |
| 2025-09-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 175371 | 6288.78 | 0.86% |
| 2025-09-09 | 3.56 | 3.62 | 0.05 | 1.40% | 3.55 | 3.65 | 265710 | 9604.81 | 1.30% |
| 2025-09-08 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 214842 | 7644.63 | 1.05% |
| 2025-09-05 | 3.49 | 3.54 | 0.05 | 1.43% | 3.45 | 3.54 | 188653 | 6588.14 | 0.92% |
| 2025-09-04 | 3.43 | 3.49 | 0.03 | 0.87% | 3.42 | 3.51 | 204122 | 7089.32 | 1.00% |
| 2025-09-03 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.63 | 259782 | 9144.10 | 1.27% |
| 2025-09-02 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.55 | 189916 | 6668.83 | 0.93% |
| 2025-09-01 | 3.48 | 3.54 | 0.05 | 1.43% | 3.45 | 3.55 | 195745 | 6884.19 | 0.96% |
| 2025-08-29 | 3.50 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 200079 | 6961.65 | 0.98% |
| 2025-08-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.40 | 3.57 | 386455 | 13420.78 | 1.89% |
| 2025-08-27 | 3.65 | 3.53 | -0.16 | -4.34% | 3.51 | 3.70 | 403905 | 14587.59 | 1.98% |
| 2025-08-26 | 3.72 | 3.69 | 0.01 | 0.27% | 3.68 | 3.77 | 360494 | 13357.01 | 1.76% |
| 2025-08-25 | 3.63 | 3.68 | 0.08 | 2.22% | 3.60 | 3.70 | 332284 | 12156.76 | 1.63% |
| 2025-08-22 | 3.61 | 3.60 | -0.01 | -0.28% | 3.55 | 3.61 | 246004 | 8800.70 | 1.20% |
| 2025-08-21 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 232405 | 8387.67 | 1.14% |
| 2025-08-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 200208 | 7219.22 | 0.98% |
| 2025-08-19 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 223611 | 8037.67 | 1.09% |
| 2025-08-18 | 3.59 | 3.57 | 0.00 | 0.00% | 3.57 | 3.63 | 241954 | 8705.73 | 1.18% |
| 2025-08-15 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 223945 | 7971.35 | 1.10% |
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。
