| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.93 | 5.85 | -0.11 | -1.85% | 5.82 | 5.96 | 128269 | 7536.45 | 3.33% |
| 2025-06-13 | 6.09 | 5.96 | -0.11 | -1.81% | 5.93 | 6.09 | 93690 | 5606.71 | 2.43% |
| 2025-06-12 | 6.09 | 6.07 | -0.05 | -0.82% | 6.00 | 6.12 | 80645 | 4888.02 | 2.09% |
| 2025-06-11 | 6.05 | 6.12 | 0.05 | 0.82% | 6.03 | 6.12 | 100318 | 6095.81 | 2.60% |
| 2025-06-10 | 6.22 | 6.07 | -0.09 | -1.46% | 5.92 | 6.22 | 146742 | 8872.38 | 3.81% |
| 2025-06-09 | 6.07 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 127463 | 7823.43 | 3.31% |
| 2025-06-06 | 6.19 | 6.12 | -0.11 | -1.77% | 6.03 | 6.30 | 210660 | 12952.89 | 5.47% |
| 2025-06-05 | 6.32 | 6.23 | -0.03 | -0.48% | 6.19 | 6.39 | 112968 | 7072.99 | 2.93% |
| 2025-06-04 | 6.29 | 6.26 | 0.04 | 0.64% | 6.22 | 6.32 | 112021 | 7015.14 | 2.91% |
| 2025-06-03 | 6.30 | 6.22 | -0.10 | -1.58% | 6.14 | 6.35 | 204984 | 12787.33 | 5.32% |
| 2025-05-30 | 6.60 | 6.32 | -0.28 | -4.24% | 6.28 | 6.61 | 206530 | 13198.22 | 5.36% |
| 2025-05-29 | 6.44 | 6.60 | 0.12 | 1.85% | 6.35 | 6.62 | 191689 | 12557.28 | 4.98% |
| 2025-05-28 | 6.79 | 6.48 | -0.33 | -4.85% | 6.42 | 6.88 | 318568 | 20869.54 | 8.27% |
| 2025-05-27 | 6.65 | 6.81 | 0.19 | 2.87% | 6.50 | 6.87 | 266768 | 17815.83 | 6.93% |
| 2025-05-26 | 6.69 | 6.62 | 0.03 | 0.46% | 6.46 | 6.73 | 259791 | 17145.62 | 6.75% |
| 2025-05-23 | 6.50 | 6.59 | 0.10 | 1.54% | 6.45 | 6.95 | 373160 | 24923.80 | 9.69% |
| 2025-05-22 | 6.45 | 6.49 | -0.06 | -0.92% | 6.41 | 6.60 | 301944 | 19666.81 | 7.84% |
| 2025-05-21 | 6.47 | 6.55 | 0.15 | 2.34% | 6.37 | 6.62 | 362336 | 23562.75 | 9.41% |
| 2025-05-20 | 6.07 | 6.40 | 0.31 | 5.09% | 6.07 | 6.70 | 466416 | 29946.87 | 12.11% |
| 2025-05-19 | 6.15 | 6.09 | 0.16 | 2.70% | 6.02 | 6.21 | 333708 | 20439.69 | 8.67% |
| 2025-05-16 | 5.75 | 5.93 | 0.15 | 2.60% | 5.70 | 6.09 | 311412 | 18577.91 | 8.09% |
| 2025-05-15 | 5.80 | 5.78 | 0.19 | 3.40% | 5.61 | 5.90 | 338470 | 19467.92 | 8.79% |
| 2025-05-14 | 5.51 | 5.59 | 0.09 | 1.64% | 5.42 | 5.62 | 205908 | 11391.28 | 5.35% |
| 2025-05-13 | 5.42 | 5.50 | 0.14 | 2.61% | 5.39 | 5.83 | 335615 | 18707.67 | 8.71% |
| 2025-05-12 | 5.44 | 5.36 | -0.03 | -0.56% | 5.29 | 5.45 | 109444 | 5841.73 | 2.84% |
| 2025-05-09 | 5.41 | 5.39 | -0.03 | -0.55% | 5.31 | 5.42 | 91892 | 4940.87 | 2.39% |
| 2025-05-08 | 5.28 | 5.42 | 0.10 | 1.88% | 5.25 | 5.45 | 123003 | 6634.18 | 3.19% |
| 2025-05-07 | 5.41 | 5.32 | -0.03 | -0.56% | 5.26 | 5.47 | 162082 | 8673.66 | 4.21% |
| 2025-05-06 | 5.22 | 5.35 | 0.22 | 4.29% | 5.17 | 5.35 | 165628 | 8738.03 | 4.30% |
| 2025-04-30 | 5.10 | 5.13 | 0.08 | 1.58% | 5.07 | 5.22 | 151714 | 7799.97 | 3.94% |
| 2025-04-29 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.09 | 106927 | 5395.95 | 2.78% |
| 2025-04-28 | 5.01 | 4.99 | -0.02 | -0.40% | 4.85 | 5.06 | 133848 | 6623.52 | 3.48% |
| 2025-04-25 | 4.93 | 5.01 | 0.04 | 0.80% | 4.93 | 5.09 | 124782 | 6280.16 | 3.24% |
| 2025-04-24 | 5.08 | 4.97 | -0.06 | -1.19% | 4.93 | 5.08 | 123438 | 6160.15 | 3.21% |
| 2025-04-23 | 5.10 | 5.03 | -0.04 | -0.79% | 5.01 | 5.13 | 140130 | 7093.54 | 3.64% |
| 2025-04-22 | 5.05 | 5.07 | 0.07 | 1.40% | 4.92 | 5.12 | 185374 | 9305.47 | 4.81% |
| 2025-04-21 | 4.88 | 5.00 | 0.12 | 2.46% | 4.84 | 5.01 | 160275 | 7958.16 | 4.16% |
| 2025-04-18 | 4.98 | 4.88 | -0.17 | -3.37% | 4.79 | 5.06 | 211501 | 10322.35 | 5.49% |
| 2025-04-17 | 4.99 | 5.05 | 0.04 | 0.80% | 4.95 | 5.14 | 130694 | 6621.69 | 3.39% |
| 2025-04-16 | 5.09 | 5.01 | -0.08 | -1.57% | 4.89 | 5.12 | 155154 | 7746.85 | 4.03% |
| 2025-04-15 | 5.06 | 5.09 | 0.08 | 1.60% | 5.00 | 5.12 | 179813 | 9100.27 | 4.67% |
| 2025-04-14 | 4.85 | 5.01 | 0.26 | 5.47% | 4.78 | 5.08 | 220558 | 10975.91 | 5.73% |
| 2025-04-11 | 4.63 | 4.75 | 0.06 | 1.28% | 4.63 | 4.82 | 164872 | 7836.70 | 4.28% |
| 2025-04-10 | 4.66 | 4.69 | 0.09 | 1.96% | 4.62 | 4.79 | 213731 | 10062.43 | 5.55% |
| 2025-04-09 | 4.39 | 4.60 | 0.24 | 5.50% | 4.01 | 4.66 | 331795 | 14543.50 | 8.62% |
| 2025-04-08 | 4.34 | 4.36 | -0.16 | -3.54% | 4.20 | 4.51 | 332495 | 14417.81 | 8.63% |
| 2025-04-07 | 4.73 | 4.52 | -0.50 | -9.96% | 4.52 | 4.84 | 124498 | 5737.25 | 3.23% |
| 2025-04-03 | 4.95 | 5.02 | 0.04 | 0.80% | 4.89 | 5.07 | 314728 | 15697.17 | 8.17% |
| 2025-04-02 | 4.91 | 4.98 | 0.04 | 0.81% | 4.88 | 5.15 | 351971 | 17584.79 | 9.14% |
| 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% |
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。
