| 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 | 11.68 | 11.64 | -0.13 | -1.10% | 11.50 | 11.81 | 45586 | 5327.94 | 1.14% | 0.00 |
| 2026-02-05 | 11.76 | 11.77 | -0.04 | -0.34% | 11.71 | 11.92 | 30658 | 3623.68 | 0.77% | 0.00 |
| 2026-02-04 | 12.01 | 11.81 | -0.26 | -2.15% | 11.74 | 12.06 | 52138 | 6191.11 | 1.30% | 0.00 |
| 2026-02-03 | 11.92 | 12.07 | 0.17 | 1.43% | 11.91 | 12.12 | 44840 | 5390.57 | 1.12% | 0.00 |
| 2026-02-02 | 12.08 | 11.90 | -0.16 | -1.33% | 11.86 | 12.25 | 52338 | 6338.00 | 1.31% | 0.00 |
| 2026-01-30 | 12.27 | 12.06 | -0.21 | -1.71% | 11.98 | 12.27 | 63546 | 7668.65 | 1.59% | 0.00 |
| 2026-01-29 | 12.21 | 12.27 | 0.06 | 0.49% | 12.02 | 12.60 | 74335 | 9208.97 | 1.86% | 0.00 |
| 2026-01-28 | 12.39 | 12.21 | -0.18 | -1.45% | 12.18 | 12.54 | 50259 | 6193.62 | 1.26% | 0.00 |
| 2026-01-27 | 12.40 | 12.39 | -0.04 | -0.32% | 12.08 | 12.51 | 70079 | 8582.67 | 1.75% | 0.00 |
| 2026-01-26 | 12.52 | 12.43 | -0.13 | -1.04% | 12.25 | 12.62 | 74798 | 9301.31 | 1.87% | 0.00 |
| 2026-01-23 | 12.57 | 12.56 | 0.01 | 0.08% | 12.46 | 12.62 | 58059 | 7283.85 | 1.45% | 0.00 |
| 2026-01-22 | 12.37 | 12.55 | 0.20 | 1.62% | 12.37 | 12.70 | 53287 | 6688.79 | 1.33% | 0.00 |
| 2026-01-21 | 12.33 | 12.35 | -0.01 | -0.08% | 12.20 | 12.52 | 44495 | 5507.68 | 1.11% | 0.00 |
| 2026-01-20 | 12.35 | 12.36 | 0.00 | 0.00% | 12.24 | 12.61 | 65160 | 8085.95 | 1.63% | 0.00 |
| 2026-01-19 | 12.30 | 12.36 | -0.04 | -0.32% | 12.22 | 12.48 | 77438 | 9576.24 | 1.94% | 0.00 |
| 2026-01-16 | 12.71 | 12.40 | -0.19 | -1.51% | 12.24 | 12.71 | 96437 | 11971.95 | 2.41% | 0.00 |
| 2026-01-15 | 12.68 | 12.59 | 0.13 | 1.04% | 12.43 | 12.97 | 130000 | 16429.00 | 3.25% | 0.00 |
| 2026-01-14 | 12.19 | 12.46 | 0.27 | 2.21% | 12.08 | 12.81 | 165627 | 20801.20 | 4.14% | 0.00 |
| 2026-01-13 | 12.29 | 12.19 | -0.09 | -0.73% | 11.96 | 12.68 | 173341 | 21374.29 | 4.33% | 0.00 |
| 2026-01-12 | 11.67 | 12.28 | 0.70 | 6.04% | 11.67 | 12.36 | 148917 | 17897.04 | 3.72% | 2.00 |
| 2026-01-09 | 11.14 | 11.58 | 0.48 | 4.32% | 11.05 | 11.59 | 96222 | 11008.66 | 2.41% | 0.00 |
| 2026-01-08 | 10.91 | 11.10 | 0.17 | 1.56% | 10.91 | 11.20 | 40718 | 4514.63 | 1.02% | 0.00 |
| 2026-01-07 | 11.06 | 10.93 | -0.13 | -1.18% | 10.90 | 11.06 | 45527 | 4997.55 | 1.14% | 0.00 |
| 2026-01-06 | 10.97 | 11.06 | 0.05 | 0.45% | 10.97 | 11.10 | 41602 | 4591.99 | 1.04% | 0.00 |
| 2026-01-05 | 10.86 | 11.01 | 0.23 | 2.13% | 10.86 | 11.09 | 42588 | 4670.65 | 1.06% | 0.00 |
| 2025-12-31 | 10.59 | 10.78 | 0.18 | 1.70% | 10.53 | 10.81 | 37247 | 3987.17 | 0.93% | 0.00 |
| 2025-12-30 | 10.62 | 10.60 | -0.02 | -0.19% | 10.60 | 10.72 | 31548 | 3358.90 | 0.79% | 0.00 |
| 2025-12-29 | 10.70 | 10.62 | -0.08 | -0.75% | 10.57 | 10.72 | 27145 | 2886.93 | 0.68% | 0.00 |
| 2025-12-26 | 10.68 | 10.70 | 0.00 | 0.00% | 10.60 | 10.89 | 40997 | 4402.77 | 1.02% | 0.00 |
| 2025-12-25 | 10.58 | 10.70 | 0.09 | 0.85% | 10.50 | 10.74 | 31713 | 3366.17 | 0.79% | 0.00 |
| 2025-12-24 | 10.52 | 10.61 | 0.13 | 1.24% | 10.48 | 10.66 | 26196 | 2780.49 | 0.65% | 0.00 |
| 2025-12-23 | 10.61 | 10.48 | -0.13 | -1.23% | 10.47 | 10.66 | 25663 | 2698.94 | 0.64% | 0.00 |
| 2025-12-22 | 10.68 | 10.61 | -0.06 | -0.56% | 10.61 | 10.74 | 26081 | 2783.55 | 0.65% | 0.00 |
| 2025-12-19 | 10.68 | 10.67 | 0.04 | 0.38% | 10.63 | 10.76 | 24025 | 2569.97 | 0.60% | 0.00 |
| 2025-12-18 | 10.38 | 10.63 | 0.17 | 1.63% | 10.38 | 10.77 | 35244 | 3745.45 | 0.88% | 0.00 |
| 2025-12-17 | 10.41 | 10.46 | 0.11 | 1.06% | 10.17 | 10.49 | 33161 | 3428.96 | 0.83% | 0.00 |
| 2025-12-16 | 10.45 | 10.35 | -0.10 | -0.96% | 10.27 | 10.45 | 26646 | 2758.72 | 0.67% | 0.00 |
| 2025-12-15 | 10.40 | 10.45 | -0.03 | -0.29% | 10.32 | 10.56 | 26326 | 2751.25 | 0.66% | 0.00 |
| 2025-12-12 | 10.55 | 10.48 | -0.07 | -0.66% | 10.40 | 10.63 | 26662 | 2814.85 | 0.67% | 0.00 |
| 2025-12-11 | 10.85 | 10.55 | -0.23 | -2.13% | 10.52 | 10.85 | 32195 | 3421.09 | 0.80% | 0.00 |
| 2025-12-10 | 10.81 | 10.78 | -0.06 | -0.55% | 10.66 | 10.82 | 23246 | 2496.44 | 0.58% | 0.00 |
| 2025-12-09 | 11.00 | 10.84 | -0.16 | -1.45% | 10.83 | 11.03 | 23130 | 2526.02 | 0.58% | 0.00 |
| 2025-12-08 | 10.93 | 11.00 | 0.09 | 0.82% | 10.88 | 11.11 | 32123 | 3544.65 | 0.80% | 0.00 |
| 2025-12-05 | 10.66 | 10.91 | 0.26 | 2.44% | 10.59 | 10.94 | 37558 | 4046.16 | 0.94% | 0.00 |
| 2025-12-04 | 10.86 | 10.65 | -0.21 | -1.93% | 10.65 | 10.92 | 39553 | 4249.49 | 0.99% | 0.00 |
| 2025-12-03 | 11.14 | 10.86 | -0.24 | -2.16% | 10.79 | 11.14 | 58111 | 6328.06 | 1.45% | 0.00 |
| 2025-12-02 | 11.24 | 11.10 | -0.17 | -1.51% | 11.06 | 11.26 | 34717 | 3858.42 | 0.87% | 0.00 |
| 2025-12-01 | 11.46 | 11.27 | -0.20 | -1.74% | 11.20 | 11.46 | 41067 | 4647.22 | 1.03% | 0.00 |
| 2025-11-28 | 11.20 | 11.47 | 0.30 | 2.69% | 11.16 | 11.47 | 44431 | 5033.79 | 1.11% | 0.00 |
| 2025-11-27 | 11.31 | 11.17 | -0.17 | -1.50% | 11.16 | 11.36 | 41707 | 4692.28 | 1.04% | 0.00 |
| 2025-11-26 | 11.60 | 11.34 | -0.09 | -0.79% | 11.30 | 11.69 | 43896 | 5059.21 | 1.10% | 0.00 |
| 2025-11-25 | 11.38 | 11.43 | 0.12 | 1.06% | 11.32 | 11.62 | 46596 | 5354.61 | 1.16% | 0.00 |
| 2025-11-24 | 11.00 | 11.31 | 0.38 | 3.48% | 10.86 | 11.38 | 49050 | 5464.16 | 1.23% | 0.00 |
| 2025-11-21 | 11.22 | 10.93 | -0.42 | -3.70% | 10.85 | 11.42 | 65537 | 7248.66 | 1.64% | 0.00 |
| 2025-11-20 | 11.38 | 11.35 | -0.01 | -0.09% | 11.20 | 11.45 | 39143 | 4432.61 | 0.98% | 0.00 |
| 2025-11-19 | 11.56 | 11.36 | -0.30 | -2.57% | 11.29 | 11.67 | 49834 | 5695.09 | 1.25% | 0.00 |
| 2025-11-18 | 11.67 | 11.66 | -0.03 | -0.26% | 11.50 | 11.77 | 49360 | 5753.34 | 1.23% | 0.00 |
| 2025-11-17 | 11.55 | 11.69 | 0.14 | 1.21% | 11.53 | 11.73 | 38636 | 4492.72 | 0.97% | 0.00 |
| 2025-11-14 | 11.54 | 11.55 | -0.12 | -1.03% | 11.52 | 11.75 | 38932 | 4534.34 | 0.97% | 0.00 |
| 2025-11-13 | 11.59 | 11.67 | 0.08 | 0.69% | 11.49 | 11.70 | 38398 | 4464.22 | 0.96% | 0.00 |
| 2025-11-12 | 11.74 | 11.59 | -0.15 | -1.28% | 11.52 | 11.76 | 40166 | 4662.24 | 1.00% | 0.00 |
| 2025-11-11 | 11.85 | 11.74 | -0.11 | -0.93% | 11.69 | 11.91 | 54738 | 6459.87 | 1.37% | 0.00 |
| 2025-11-10 | 11.77 | 11.85 | 0.00 | 0.00% | 11.77 | 11.98 | 54084 | 6403.93 | 1.35% | 0.00 |
| 2025-11-07 | 11.98 | 11.85 | -0.22 | -1.82% | 11.77 | 12.03 | 56700 | 6722.37 | 1.42% | 0.00 |
| 2025-11-06 | 12.13 | 12.07 | -0.06 | -0.49% | 11.93 | 12.16 | 48932 | 5889.99 | 1.22% | 0.00 |
| 2025-11-05 | 12.08 | 12.13 | -0.10 | -0.82% | 11.96 | 12.25 | 62509 | 7562.63 | 1.56% | 0.00 |
| 2025-11-04 | 12.28 | 12.23 | -0.15 | -1.21% | 12.05 | 12.36 | 74118 | 9040.39 | 1.85% | 0.00 |
| 2025-11-03 | 12.48 | 12.38 | -0.14 | -1.12% | 12.25 | 12.59 | 107888 | 13370.09 | 2.70% | 0.00 |
| 2025-10-31 | 11.73 | 12.52 | 0.61 | 5.12% | 11.66 | 12.66 | 183195 | 22528.19 | 4.58% | 0.00 |
| 2025-10-30 | 11.73 | 11.91 | 0.09 | 0.76% | 11.50 | 12.19 | 95563 | 11328.18 | 2.39% | 0.00 |
| 2025-10-29 | 11.70 | 11.82 | 0.15 | 1.29% | 11.62 | 12.10 | 72432 | 8615.03 | 1.81% | 0.00 |
| 2025-10-28 | 11.63 | 11.67 | 0.03 | 0.26% | 11.53 | 11.76 | 40637 | 4745.94 | 1.02% | 0.00 |
| 2025-10-27 | 11.63 | 11.64 | 0.17 | 1.48% | 11.45 | 11.73 | 57260 | 6655.76 | 1.43% | 0.00 |
| 2025-10-24 | 11.43 | 11.47 | 0.11 | 0.97% | 11.35 | 11.60 | 52440 | 6023.44 | 1.31% | 0.00 |
| 2025-10-23 | 11.23 | 11.36 | 0.07 | 0.62% | 11.06 | 11.40 | 40455 | 4528.85 | 1.01% | 50.00 |
| 2025-10-22 | 11.44 | 11.29 | -0.19 | -1.66% | 11.25 | 11.45 | 46043 | 5212.70 | 1.15% | 0.00 |
| 2025-10-21 | 11.08 | 11.48 | 0.40 | 3.61% | 10.98 | 11.86 | 93266 | 10686.91 | 2.33% | 0.00 |
| 2025-10-20 | 10.93 | 11.08 | 0.27 | 2.50% | 10.93 | 11.08 | 41017 | 4515.94 | 1.03% | 0.00 |
| 2025-10-17 | 11.20 | 10.81 | -0.43 | -3.83% | 10.79 | 11.30 | 51871 | 5693.09 | 1.30% | 0.00 |
| 2025-10-16 | 11.42 | 11.24 | -0.24 | -2.09% | 11.16 | 11.46 | 43744 | 4931.28 | 1.09% | 0.00 |
山大地纬(688579)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。
