| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.12 | 133089 | 4091.47 | 0.65% |
| 2025-05-22 | 3.13 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 139579 | 4325.03 | 0.68% |
| 2025-05-21 | 3.12 | 3.14 | 0.02 | 0.64% | 3.12 | 3.19 | 190397 | 6005.36 | 0.93% |
| 2025-05-20 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 142613 | 4454.03 | 0.70% |
| 2025-05-19 | 3.10 | 3.15 | 0.05 | 1.61% | 3.10 | 3.16 | 211145 | 6631.56 | 1.03% |
| 2025-05-16 | 3.09 | 3.10 | -0.01 | -0.32% | 3.06 | 3.12 | 230761 | 7119.53 | 1.13% |
| 2025-05-15 | 3.05 | 3.11 | 0.06 | 1.97% | 3.03 | 3.27 | 447137 | 14083.74 | 2.19% |
| 2025-05-14 | 3.03 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 108463 | 3292.02 | 0.53% |
| 2025-05-13 | 3.03 | 3.02 | 0.02 | 0.67% | 2.99 | 3.05 | 122238 | 3690.95 | 0.60% |
| 2025-05-12 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 103426 | 3108.75 | 0.51% |
| 2025-05-09 | 3.04 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 88460 | 2653.65 | 0.43% |
| 2025-05-08 | 3.00 | 3.03 | 0.01 | 0.33% | 2.98 | 3.04 | 102040 | 3085.41 | 0.50% |
| 2025-05-07 | 3.01 | 3.02 | 0.04 | 1.34% | 2.97 | 3.02 | 158159 | 4746.60 | 0.77% |
| 2025-05-06 | 2.92 | 2.98 | 0.08 | 2.76% | 2.91 | 2.98 | 142363 | 4201.26 | 0.70% |
| 2025-04-30 | 2.90 | 2.90 | -0.01 | -0.34% | 2.90 | 2.95 | 98965 | 2891.88 | 0.48% |
| 2025-04-29 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 109563 | 3202.86 | 0.54% |
| 2025-04-28 | 2.93 | 2.89 | -0.06 | -2.03% | 2.86 | 2.94 | 137636 | 3978.86 | 0.67% |
| 2025-04-25 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 3.00 | 149530 | 4428.57 | 0.73% |
| 2025-04-24 | 2.92 | 2.93 | 0.01 | 0.34% | 2.92 | 2.98 | 161354 | 4758.46 | 0.79% |
| 2025-04-23 | 2.93 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 77159 | 2254.24 | 0.38% |
| 2025-04-22 | 2.89 | 2.92 | 0.02 | 0.69% | 2.89 | 2.94 | 84799 | 2470.06 | 0.42% |
| 2025-04-21 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 84256 | 2442.32 | 0.41% |
| 2025-04-18 | 2.90 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 99107 | 2859.18 | 0.49% |
| 2025-04-17 | 2.87 | 2.92 | 0.02 | 0.69% | 2.87 | 2.93 | 89580 | 2611.56 | 0.44% |
| 2025-04-16 | 2.95 | 2.90 | -0.06 | -2.03% | 2.87 | 2.95 | 110936 | 3225.66 | 0.54% |
| 2025-04-15 | 2.97 | 2.96 | -0.02 | -0.67% | 2.92 | 2.97 | 103073 | 3032.10 | 0.50% |
| 2025-04-14 | 2.92 | 2.98 | 0.06 | 2.05% | 2.91 | 2.99 | 148897 | 4412.24 | 0.73% |
| 2025-04-11 | 2.89 | 2.92 | 0.00 | 0.00% | 2.87 | 2.94 | 113130 | 3301.91 | 0.55% |
| 2025-04-10 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.94 | 177692 | 5187.45 | 0.87% |
| 2025-04-09 | 2.85 | 2.88 | 0.04 | 1.41% | 2.67 | 2.89 | 223840 | 6281.53 | 1.10% |
| 2025-04-08 | 2.80 | 2.84 | 0.03 | 1.07% | 2.78 | 2.88 | 235341 | 6659.19 | 1.15% |
| 2025-04-07 | 3.00 | 2.81 | -0.31 | -9.94% | 2.81 | 3.00 | 335963 | 9647.13 | 1.64% |
| 2025-04-03 | 3.09 | 3.12 | 0.01 | 0.32% | 3.07 | 3.12 | 142199 | 4411.81 | 0.70% |
| 2025-04-02 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 154122 | 4775.47 | 0.75% |
| 2025-04-01 | 3.09 | 3.11 | 0.03 | 0.97% | 3.09 | 3.14 | 206600 | 6437.31 | 1.01% |
| 2025-03-31 | 3.14 | 3.08 | -0.12 | -3.75% | 3.07 | 3.17 | 290053 | 9000.35 | 1.42% |
| 2025-03-28 | 3.31 | 3.20 | -0.15 | -4.48% | 3.18 | 3.33 | 370607 | 11994.08 | 1.81% |
| 2025-03-27 | 3.38 | 3.35 | -0.06 | -1.76% | 3.33 | 3.47 | 362297 | 12261.70 | 1.77% |
| 2025-03-26 | 3.40 | 3.41 | -0.05 | -1.45% | 3.36 | 3.43 | 389417 | 13257.49 | 1.91% |
| 2025-03-25 | 3.42 | 3.46 | 0.08 | 2.37% | 3.29 | 3.47 | 559485 | 18925.68 | 2.74% |
| 2025-03-24 | 3.47 | 3.38 | -0.18 | -5.06% | 3.32 | 3.47 | 609468 | 20640.86 | 2.98% |
| 2025-03-21 | 3.47 | 3.56 | 0.09 | 2.59% | 3.39 | 3.69 | 1264161 | 44564.98 | 6.19% |
| 2025-03-20 | 3.14 | 3.47 | 0.32 | 10.16% | 3.14 | 3.47 | 569296 | 19434.89 | 2.79% |
| 2025-03-19 | 3.13 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 143473 | 4516.24 | 0.70% |
| 2025-03-18 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 153600 | 4815.21 | 0.75% |
| 2025-03-17 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.20 | 164487 | 5216.47 | 0.81% |
| 2025-03-14 | 3.13 | 3.17 | 0.01 | 0.32% | 3.10 | 3.17 | 279384 | 8781.61 | 1.37% |
| 2025-03-13 | 3.09 | 3.16 | 0.07 | 2.27% | 3.08 | 3.21 | 401272 | 12671.87 | 1.96% |
| 2025-03-12 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.15 | 137817 | 4270.62 | 0.67% |
| 2025-03-11 | 3.10 | 3.13 | 0.00 | 0.00% | 3.07 | 3.13 | 153853 | 4779.07 | 0.75% |
| 2025-03-10 | 3.07 | 3.13 | 0.06 | 1.95% | 3.06 | 3.20 | 226114 | 7098.23 | 1.11% |
| 2025-03-07 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.10 | 143445 | 4412.73 | 0.70% |
| 2025-03-06 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.06 | 109800 | 3344.96 | 0.54% |
| 2025-03-05 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.08 | 141592 | 4294.08 | 0.69% |
| 2025-03-04 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 107366 | 3309.41 | 0.53% |
| 2025-03-03 | 3.09 | 3.11 | 0.02 | 0.65% | 3.09 | 3.16 | 144362 | 4519.42 | 0.71% |
| 2025-02-28 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.16 | 121396 | 3776.43 | 0.59% |
| 2025-02-27 | 3.17 | 3.13 | -0.02 | -0.63% | 3.08 | 3.17 | 141941 | 4421.48 | 0.69% |
| 2025-02-26 | 3.07 | 3.15 | 0.08 | 2.61% | 3.06 | 3.15 | 198479 | 6200.05 | 0.97% |
| 2025-02-25 | 3.08 | 3.07 | -0.02 | -0.65% | 3.04 | 3.11 | 103960 | 3199.84 | 0.51% |
| 2025-02-24 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.12 | 134348 | 4151.16 | 0.66% |
| 2025-02-21 | 3.10 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 111148 | 3413.79 | 0.54% |
| 2025-02-20 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 121165 | 3733.78 | 0.59% |
| 2025-02-19 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.08 | 107684 | 3297.59 | 0.53% |
| 2025-02-18 | 3.14 | 3.07 | -0.08 | -2.54% | 3.05 | 3.15 | 146939 | 4550.91 | 0.72% |
| 2025-02-17 | 3.13 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 154847 | 4868.34 | 0.76% |
| 2025-02-14 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.17 | 101016 | 3168.75 | 0.49% |
| 2025-02-13 | 3.16 | 3.14 | -0.02 | -0.63% | 3.14 | 3.18 | 122652 | 3876.09 | 0.60% |
| 2025-02-12 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 130587 | 4107.28 | 0.64% |
| 2025-02-11 | 3.17 | 3.14 | -0.03 | -0.95% | 3.08 | 3.19 | 143766 | 4487.49 | 0.70% |
| 2025-02-10 | 3.16 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 168489 | 5342.82 | 0.82% |
| 2025-02-07 | 3.10 | 3.17 | 0.07 | 2.26% | 3.07 | 3.19 | 201233 | 6336.21 | 0.99% |
| 2025-02-06 | 3.08 | 3.10 | 0.02 | 0.65% | 3.02 | 3.10 | 121147 | 3708.29 | 0.59% |
| 2025-02-05 | 3.12 | 3.08 | 0.00 | 0.00% | 3.06 | 3.13 | 104513 | 3228.43 | 0.51% |
| 2025-01-27 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.17 | 107837 | 3373.63 | 0.53% |
| 2025-01-24 | 3.09 | 3.10 | 0.02 | 0.65% | 3.05 | 3.11 | 102115 | 3154.33 | 0.50% |
| 2025-01-23 | 3.13 | 3.08 | -0.04 | -1.28% | 3.08 | 3.17 | 111938 | 3505.88 | 0.55% |
| 2025-01-22 | 3.25 | 3.12 | -0.12 | -3.70% | 3.09 | 3.29 | 170048 | 5333.62 | 0.83% |
| 2025-01-21 | 3.10 | 3.24 | 0.12 | 3.85% | 3.09 | 3.30 | 373464 | 11893.67 | 1.83% |
| 2025-01-20 | 3.06 | 3.12 | 0.05 | 1.63% | 2.99 | 3.16 | 280846 | 8650.22 | 1.38% |
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。
