| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.88 | 4.94 | -0.15 | -2.95% | 4.71 | 5.09 | 517535 | 25272.36 | 13.44% |
| 2025-03-31 | 5.30 | 5.09 | -0.56 | -9.91% | 5.09 | 5.37 | 503767 | 26021.64 | 13.08% |
| 2025-03-28 | 5.72 | 5.65 | -0.32 | -5.36% | 5.57 | 6.42 | 925322 | 54622.29 | 24.03% |
| 2025-03-27 | 5.90 | 5.97 | 0.54 | 9.94% | 5.43 | 5.97 | 850172 | 49298.62 | 22.08% |
| 2025-03-26 | 5.43 | 5.43 | 0.49 | 9.92% | 5.43 | 5.43 | 55647 | 3021.63 | 1.44% |
| 2025-03-25 | 4.79 | 4.94 | 0.15 | 3.13% | 4.74 | 4.96 | 140755 | 6821.84 | 3.65% |
| 2025-03-24 | 5.05 | 4.79 | -0.26 | -5.15% | 4.71 | 5.06 | 159462 | 7723.66 | 4.14% |
| 2025-03-21 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.13 | 88603 | 4495.58 | 2.30% |
| 2025-03-20 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.14 | 74156 | 3778.93 | 1.93% |
| 2025-03-19 | 5.09 | 5.08 | -0.03 | -0.59% | 5.06 | 5.12 | 66032 | 3357.29 | 1.71% |
| 2025-03-18 | 5.10 | 5.11 | 0.03 | 0.59% | 5.06 | 5.13 | 71804 | 3656.98 | 1.86% |
| 2025-03-17 | 5.05 | 5.08 | 0.04 | 0.79% | 5.01 | 5.10 | 118533 | 6005.25 | 3.08% |
| 2025-03-14 | 5.05 | 5.04 | 0.00 | 0.00% | 4.95 | 5.09 | 116743 | 5851.10 | 3.03% |
| 2025-03-13 | 5.02 | 5.04 | 0.01 | 0.20% | 4.91 | 5.08 | 102087 | 5086.56 | 2.65% |
| 2025-03-12 | 5.08 | 5.03 | -0.03 | -0.59% | 4.99 | 5.12 | 98733 | 4977.70 | 2.56% |
| 2025-03-11 | 4.97 | 5.06 | 0.03 | 0.60% | 4.91 | 5.07 | 122909 | 6145.66 | 3.19% |
| 2025-03-10 | 4.89 | 5.03 | 0.15 | 3.07% | 4.85 | 5.03 | 136303 | 6766.60 | 3.54% |
| 2025-03-07 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.97 | 112886 | 5546.36 | 2.93% |
| 2025-03-06 | 4.86 | 4.87 | 0.03 | 0.62% | 4.80 | 4.90 | 73523 | 3569.55 | 1.91% |
| 2025-03-05 | 4.90 | 4.84 | -0.06 | -1.22% | 4.75 | 4.91 | 89909 | 4315.39 | 2.33% |
| 2025-03-04 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.91 | 102450 | 4971.71 | 2.66% |
| 2025-03-03 | 4.72 | 4.78 | 0.09 | 1.92% | 4.69 | 4.86 | 108897 | 5231.39 | 2.83% |
| 2025-02-28 | 4.80 | 4.69 | -0.14 | -2.90% | 4.67 | 4.83 | 85342 | 4054.23 | 2.22% |
| 2025-02-27 | 4.88 | 4.83 | -0.02 | -0.41% | 4.73 | 4.90 | 95566 | 4593.78 | 2.48% |
| 2025-02-26 | 4.80 | 4.85 | 0.04 | 0.83% | 4.80 | 4.89 | 75122 | 3643.10 | 1.95% |
| 2025-02-25 | 4.81 | 4.81 | -0.04 | -0.82% | 4.78 | 4.89 | 88172 | 4253.39 | 2.29% |
| 2025-02-24 | 4.88 | 4.85 | -0.02 | -0.41% | 4.79 | 4.91 | 132986 | 6451.11 | 3.45% |
| 2025-02-21 | 4.97 | 4.87 | -0.11 | -2.21% | 4.85 | 4.98 | 151683 | 7429.57 | 3.94% |
| 2025-02-20 | 4.92 | 4.98 | 0.02 | 0.40% | 4.90 | 5.03 | 157258 | 7797.05 | 4.08% |
| 2025-02-19 | 4.90 | 4.96 | 0.04 | 0.81% | 4.85 | 5.03 | 221730 | 10932.20 | 5.76% |
| 2025-02-18 | 4.83 | 4.92 | 0.11 | 2.29% | 4.77 | 5.26 | 305222 | 15192.85 | 7.93% |
| 2025-02-17 | 4.71 | 4.81 | 0.09 | 1.91% | 4.69 | 4.85 | 87324 | 4174.43 | 2.27% |
| 2025-02-14 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.80 | 59095 | 2799.76 | 1.53% |
| 2025-02-13 | 4.80 | 4.76 | -0.04 | -0.83% | 4.74 | 4.83 | 67768 | 3234.58 | 1.76% |
| 2025-02-12 | 4.75 | 4.80 | 0.00 | 0.00% | 4.74 | 4.84 | 65265 | 3123.15 | 1.69% |
| 2025-02-11 | 4.84 | 4.80 | -0.02 | -0.41% | 4.72 | 4.86 | 68085 | 3246.23 | 1.77% |
| 2025-02-10 | 4.76 | 4.82 | 0.06 | 1.26% | 4.74 | 4.82 | 74163 | 3551.55 | 1.93% |
| 2025-02-07 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.81 | 90433 | 4311.39 | 2.35% |
| 2025-02-06 | 4.72 | 4.75 | 0.06 | 1.28% | 4.62 | 4.75 | 76586 | 3600.87 | 1.99% |
| 2025-02-05 | 4.60 | 4.69 | 0.12 | 2.63% | 4.59 | 4.72 | 83742 | 3916.20 | 2.17% |
| 2025-01-27 | 4.58 | 4.57 | 0.02 | 0.44% | 4.53 | 4.73 | 83197 | 3854.80 | 2.16% |
| 2025-01-24 | 4.60 | 4.55 | -0.02 | -0.44% | 4.48 | 4.61 | 108962 | 4929.02 | 2.83% |
| 2025-01-23 | 4.60 | 4.57 | 0.01 | 0.22% | 4.57 | 4.75 | 88215 | 4109.03 | 2.29% |
| 2025-01-22 | 4.64 | 4.56 | -0.08 | -1.72% | 4.54 | 4.65 | 70146 | 3206.56 | 1.82% |
| 2025-01-21 | 4.72 | 4.64 | -0.06 | -1.28% | 4.58 | 4.75 | 94320 | 4370.91 | 2.45% |
| 2025-01-20 | 4.70 | 4.70 | 0.00 | 0.00% | 4.61 | 4.74 | 107081 | 5026.25 | 2.78% |
| 2025-01-17 | 4.62 | 4.70 | 0.00 | 0.00% | 4.58 | 4.72 | 119979 | 5577.96 | 3.12% |
| 2025-01-16 | 4.60 | 4.70 | 0.06 | 1.29% | 4.60 | 4.84 | 221871 | 10469.93 | 5.76% |
| 2025-01-15 | 4.76 | 4.64 | -0.14 | -2.93% | 4.50 | 4.80 | 264107 | 12212.23 | 6.86% |
| 2025-01-14 | 4.97 | 4.78 | 0.19 | 4.14% | 4.67 | 4.97 | 384825 | 18412.10 | 9.99% |
| 2025-01-13 | 4.45 | 4.59 | 0.42 | 10.07% | 4.38 | 4.59 | 54108 | 2455.78 | 1.41% |
| 2025-01-10 | 4.34 | 4.17 | -0.17 | -3.92% | 4.16 | 4.38 | 64569 | 2744.18 | 1.68% |
| 2025-01-09 | 4.31 | 4.34 | 0.03 | 0.70% | 4.25 | 4.39 | 59741 | 2593.55 | 1.55% |
| 2025-01-08 | 4.35 | 4.31 | -0.06 | -1.37% | 4.16 | 4.38 | 75981 | 3251.35 | 1.97% |
| 2025-01-07 | 4.20 | 4.37 | 0.21 | 5.05% | 4.16 | 4.37 | 86347 | 3695.28 | 2.24% |
| 2025-01-06 | 4.12 | 4.16 | 0.01 | 0.24% | 3.94 | 4.22 | 83180 | 3426.47 | 2.16% |
| 2025-01-03 | 4.39 | 4.15 | -0.22 | -5.03% | 4.13 | 4.40 | 95373 | 4038.01 | 2.48% |
| 2025-01-02 | 4.40 | 4.37 | -0.06 | -1.35% | 4.32 | 4.55 | 84336 | 3733.50 | 2.19% |
| 2024-12-31 | 4.53 | 4.43 | -0.11 | -2.42% | 4.40 | 4.59 | 81659 | 3651.94 | 2.12% |
| 2024-12-30 | 4.64 | 4.54 | -0.10 | -2.16% | 4.40 | 4.65 | 96824 | 4360.66 | 2.51% |
| 2024-12-27 | 4.60 | 4.64 | 0.11 | 2.43% | 4.53 | 4.72 | 77953 | 3633.79 | 2.02% |
| 2024-12-26 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.60 | 78916 | 3590.38 | 2.05% |
| 2024-12-25 | 4.67 | 4.52 | -0.18 | -3.83% | 4.43 | 4.71 | 109162 | 4929.95 | 2.83% |
| 2024-12-24 | 4.77 | 4.70 | -0.07 | -1.47% | 4.61 | 4.81 | 119358 | 5595.82 | 3.10% |
| 2024-12-23 | 5.30 | 4.77 | -0.53 | -10.00% | 4.77 | 5.31 | 176118 | 8671.91 | 4.57% |
| 2024-12-20 | 5.29 | 5.30 | 0.04 | 0.76% | 5.22 | 5.37 | 62397 | 3313.65 | 1.62% |
| 2024-12-19 | 5.28 | 5.26 | -0.02 | -0.38% | 5.15 | 5.31 | 69976 | 3660.29 | 1.82% |
| 2024-12-18 | 5.33 | 5.28 | -0.03 | -0.56% | 5.12 | 5.36 | 95403 | 5041.06 | 2.48% |
| 2024-12-17 | 5.66 | 5.31 | -0.33 | -5.85% | 5.27 | 5.67 | 120661 | 6505.43 | 3.13% |
| 2024-12-16 | 5.63 | 5.64 | 0.01 | 0.18% | 5.57 | 5.72 | 81972 | 4628.12 | 2.13% |
| 2024-12-13 | 5.80 | 5.63 | -0.19 | -3.26% | 5.61 | 5.80 | 91664 | 5223.28 | 2.38% |
| 2024-12-12 | 5.67 | 5.82 | 0.15 | 2.65% | 5.65 | 5.83 | 107128 | 6163.49 | 2.78% |
| 2024-12-11 | 5.60 | 5.67 | 0.05 | 0.89% | 5.53 | 5.70 | 69159 | 3912.50 | 1.80% |
| 2024-12-10 | 5.77 | 5.62 | 0.00 | 0.00% | 5.58 | 5.84 | 104316 | 5904.43 | 2.71% |
| 2024-12-09 | 5.70 | 5.62 | -0.12 | -2.09% | 5.55 | 5.78 | 115256 | 6513.88 | 2.99% |
| 2024-12-06 | 5.53 | 5.74 | 0.21 | 3.80% | 5.46 | 5.82 | 174929 | 9913.34 | 4.54% |
| 2024-12-05 | 5.43 | 5.53 | 0.10 | 1.84% | 5.36 | 5.54 | 105162 | 5762.28 | 2.73% |
| 2024-12-04 | 5.46 | 5.43 | -0.01 | -0.18% | 5.40 | 5.59 | 120419 | 6595.22 | 3.13% |
| 2024-12-03 | 5.45 | 5.44 | -0.03 | -0.55% | 5.38 | 5.51 | 94662 | 5146.63 | 2.46% |
| 2024-12-02 | 5.31 | 5.47 | 0.17 | 3.21% | 5.31 | 5.55 | 151933 | 8230.67 | 3.95% |
合金投资(000633)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。
