| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.59 | 6.61 | 0.12 | 1.85% | 6.51 | 6.65 | 97619 | 6446.51 | 2.53% |
| 2026-03-24 | 6.32 | 6.49 | 0.33 | 5.36% | 6.18 | 6.49 | 129883 | 8221.88 | 3.37% |
| 2026-03-23 | 6.55 | 6.16 | -0.47 | -7.09% | 6.06 | 6.55 | 170170 | 10741.24 | 4.42% |
| 2026-03-20 | 6.96 | 6.63 | -0.24 | -3.49% | 6.62 | 6.99 | 123181 | 8315.39 | 3.20% |
| 2026-03-19 | 7.11 | 6.87 | -0.28 | -3.92% | 6.85 | 7.14 | 99296 | 6898.91 | 2.58% |
| 2026-03-18 | 7.18 | 7.15 | 0.02 | 0.28% | 7.04 | 7.18 | 58503 | 4158.35 | 1.52% |
| 2026-03-17 | 7.32 | 7.13 | -0.21 | -2.86% | 7.10 | 7.40 | 78825 | 5697.07 | 2.05% |
| 2026-03-16 | 7.26 | 7.34 | 0.08 | 1.10% | 7.12 | 7.37 | 113223 | 8212.65 | 2.94% |
| 2026-03-13 | 7.35 | 7.26 | -0.11 | -1.49% | 7.23 | 7.44 | 81864 | 6005.07 | 2.13% |
| 2026-03-12 | 7.45 | 7.37 | -0.09 | -1.21% | 7.33 | 7.48 | 90024 | 6653.06 | 2.34% |
| 2026-03-11 | 7.60 | 7.46 | -0.14 | -1.84% | 7.44 | 7.69 | 145251 | 10953.56 | 3.77% |
| 2026-03-10 | 7.58 | 7.60 | 0.06 | 0.80% | 7.55 | 7.68 | 84395 | 6415.32 | 2.19% |
| 2026-03-09 | 7.58 | 7.54 | -0.16 | -2.08% | 7.44 | 7.70 | 120480 | 9069.03 | 3.13% |
| 2026-03-06 | 7.55 | 7.70 | 0.12 | 1.58% | 7.48 | 7.72 | 78887 | 6041.18 | 2.05% |
| 2026-03-05 | 7.66 | 7.58 | 0.09 | 1.20% | 7.52 | 7.72 | 107104 | 8162.55 | 2.78% |
| 2026-03-04 | 7.37 | 7.49 | 0.04 | 0.54% | 7.30 | 7.59 | 102771 | 7692.95 | 2.67% |
| 2026-03-03 | 7.91 | 7.45 | -0.45 | -5.70% | 7.42 | 7.95 | 180350 | 13871.27 | 4.68% |
| 2026-03-02 | 8.00 | 7.90 | -0.20 | -2.47% | 7.66 | 8.16 | 228624 | 17966.81 | 5.94% |
| 2026-02-27 | 7.94 | 8.10 | 0.17 | 2.14% | 7.90 | 8.12 | 150188 | 12096.66 | 3.90% |
| 2026-02-26 | 7.99 | 7.93 | 0.02 | 0.25% | 7.86 | 8.01 | 78318 | 6209.08 | 2.03% |
| 2026-02-25 | 8.00 | 7.91 | -0.03 | -0.38% | 7.88 | 8.05 | 108378 | 8636.52 | 2.81% |
| 2026-02-24 | 7.71 | 7.94 | 0.32 | 4.20% | 7.69 | 7.96 | 130005 | 10234.86 | 3.38% |
| 2026-02-13 | 7.67 | 7.62 | -0.09 | -1.17% | 7.60 | 7.79 | 93918 | 7215.51 | 2.44% |
| 2026-02-12 | 7.70 | 7.71 | 0.00 | 0.00% | 7.62 | 7.81 | 90527 | 6997.02 | 2.35% |
| 2026-02-11 | 7.64 | 7.71 | 0.05 | 0.65% | 7.64 | 7.78 | 85883 | 6638.36 | 2.23% |
| 2026-02-10 | 7.73 | 7.66 | -0.04 | -0.52% | 7.64 | 7.75 | 75771 | 5829.61 | 1.97% |
| 2026-02-09 | 7.74 | 7.70 | 0.07 | 0.92% | 7.62 | 7.75 | 114399 | 8782.25 | 2.97% |
| 2026-02-06 | 7.60 | 7.63 | -0.03 | -0.39% | 7.55 | 7.77 | 110142 | 8468.31 | 2.86% |
| 2026-02-05 | 7.60 | 7.66 | -0.01 | -0.13% | 7.58 | 7.86 | 152354 | 11758.20 | 3.96% |
| 2026-02-04 | 7.76 | 7.67 | 0.03 | 0.39% | 7.56 | 7.84 | 118222 | 9082.26 | 3.07% |
| 2026-02-03 | 7.54 | 7.64 | 0.18 | 2.41% | 7.51 | 7.69 | 126550 | 9638.12 | 3.29% |
| 2026-02-02 | 7.61 | 7.46 | -0.28 | -3.62% | 7.46 | 7.69 | 158177 | 11984.09 | 4.11% |
| 2026-01-30 | 7.86 | 7.74 | -0.26 | -3.25% | 7.56 | 7.90 | 222327 | 17169.04 | 5.77% |
| 2026-01-29 | 8.07 | 8.00 | -0.06 | -0.74% | 7.91 | 8.23 | 254201 | 20459.90 | 6.60% |
| 2026-01-28 | 7.85 | 8.06 | 0.18 | 2.28% | 7.72 | 8.13 | 273369 | 21702.82 | 7.10% |
| 2026-01-27 | 8.11 | 7.88 | -0.25 | -3.08% | 7.77 | 8.11 | 240206 | 18948.13 | 6.24% |
| 2026-01-26 | 8.17 | 8.13 | 0.05 | 0.62% | 8.02 | 8.31 | 316284 | 25800.53 | 8.21% |
| 2026-01-23 | 8.00 | 8.08 | 0.15 | 1.89% | 7.89 | 8.11 | 188572 | 15121.82 | 4.90% |
| 2026-01-22 | 7.88 | 7.93 | 0.04 | 0.51% | 7.80 | 7.94 | 165168 | 13029.77 | 4.29% |
| 2026-01-21 | 7.69 | 7.89 | 0.18 | 2.33% | 7.60 | 7.94 | 205105 | 16057.87 | 5.33% |
| 2026-01-20 | 7.78 | 7.71 | -0.07 | -0.90% | 7.57 | 7.80 | 154670 | 11840.29 | 4.02% |
| 2026-01-19 | 7.56 | 7.78 | 0.15 | 1.97% | 7.52 | 7.79 | 187891 | 14474.24 | 4.88% |
| 2026-01-16 | 7.80 | 7.63 | -0.15 | -1.93% | 7.61 | 7.95 | 260023 | 20149.08 | 6.75% |
| 2026-01-15 | 7.53 | 7.78 | 0.21 | 2.77% | 7.48 | 7.86 | 303607 | 23460.38 | 7.88% |
| 2026-01-14 | 7.51 | 7.57 | -0.06 | -0.79% | 7.46 | 7.70 | 233763 | 17709.19 | 6.07% |
| 2026-01-13 | 7.60 | 7.63 | 0.03 | 0.39% | 7.50 | 7.84 | 248860 | 19036.50 | 6.46% |
| 2026-01-12 | 7.70 | 7.60 | -0.04 | -0.52% | 7.51 | 7.73 | 208012 | 15768.85 | 5.40% |
| 2026-01-09 | 7.60 | 7.64 | 0.03 | 0.39% | 7.53 | 7.67 | 200678 | 15256.50 | 5.21% |
| 2026-01-08 | 7.44 | 7.61 | 0.11 | 1.47% | 7.42 | 7.65 | 193909 | 14701.28 | 5.04% |
| 2026-01-07 | 7.39 | 7.50 | 0.10 | 1.35% | 7.34 | 7.53 | 177430 | 13274.74 | 4.61% |
| 2026-01-06 | 7.33 | 7.40 | 0.10 | 1.37% | 7.33 | 7.45 | 133908 | 9889.68 | 3.48% |
| 2026-01-05 | 7.34 | 7.30 | 0.09 | 1.25% | 7.20 | 7.36 | 122492 | 8927.27 | 3.18% |
| 2025-12-31 | 7.33 | 7.21 | -0.06 | -0.83% | 7.15 | 7.33 | 122988 | 8850.00 | 3.19% |
| 2025-12-30 | 7.27 | 7.27 | -0.10 | -1.36% | 7.20 | 7.39 | 157567 | 11477.97 | 4.09% |
| 2025-12-29 | 7.53 | 7.37 | -0.14 | -1.86% | 7.33 | 7.58 | 197829 | 14640.86 | 5.14% |
| 2025-12-26 | 7.67 | 7.51 | -0.13 | -1.70% | 7.46 | 7.71 | 215129 | 16248.98 | 5.59% |
| 2025-12-25 | 7.40 | 7.64 | 0.22 | 2.96% | 7.35 | 7.76 | 240559 | 18255.61 | 6.25% |
| 2025-12-24 | 7.32 | 7.42 | 0.13 | 1.78% | 7.32 | 7.53 | 165483 | 12297.77 | 4.30% |
| 2025-12-23 | 7.41 | 7.29 | -0.12 | -1.62% | 7.25 | 7.42 | 146554 | 10690.06 | 3.81% |
| 2025-12-22 | 7.35 | 7.41 | 0.13 | 1.79% | 7.26 | 7.46 | 183129 | 13491.65 | 4.76% |
| 2025-12-19 | 7.13 | 7.28 | 0.19 | 2.68% | 7.11 | 7.29 | 171885 | 12436.98 | 4.46% |
| 2025-12-18 | 7.12 | 7.09 | -0.10 | -1.39% | 7.08 | 7.25 | 141586 | 10130.31 | 3.68% |
| 2025-12-17 | 7.20 | 7.19 | 0.07 | 0.98% | 6.95 | 7.23 | 188341 | 13358.91 | 4.89% |
| 2025-12-16 | 7.40 | 7.12 | -0.31 | -4.17% | 7.05 | 7.50 | 229161 | 16593.53 | 5.95% |
| 2025-12-15 | 7.59 | 7.43 | -0.36 | -4.62% | 7.41 | 7.64 | 247997 | 18555.30 | 6.44% |
| 2025-12-12 | 7.71 | 7.79 | -0.08 | -1.02% | 7.43 | 8.12 | 366766 | 28165.56 | 9.52% |
| 2025-12-11 | 8.59 | 7.87 | -0.85 | -9.75% | 7.85 | 8.63 | 481460 | 39225.32 | 12.50% |
| 2025-12-10 | 8.42 | 8.72 | 0.20 | 2.35% | 8.29 | 8.99 | 388246 | 33520.04 | 10.08% |
| 2025-12-09 | 8.90 | 8.52 | -0.53 | -5.86% | 8.45 | 8.90 | 477982 | 41279.48 | 12.41% |
| 2025-12-08 | 8.76 | 9.05 | 0.30 | 3.43% | 8.58 | 9.08 | 654448 | 57988.33 | 16.99% |
| 2025-12-05 | 8.67 | 8.75 | -0.39 | -4.27% | 8.41 | 8.90 | 660516 | 57362.09 | 17.15% |
| 2025-12-04 | 8.69 | 9.14 | 0.54 | 6.28% | 8.51 | 9.40 | 922845 | 83430.55 | 23.96% |
| 2025-12-03 | 8.32 | 8.60 | 0.33 | 3.99% | 8.10 | 9.09 | 906210 | 78353.62 | 23.53% |
| 2025-12-02 | 8.45 | 8.27 | -0.18 | -2.13% | 8.21 | 8.50 | 414451 | 34335.80 | 10.76% |
| 2025-12-01 | 8.59 | 8.45 | -0.12 | -1.40% | 8.41 | 8.95 | 861334 | 73861.26 | 22.37% |
| 2025-11-28 | 7.79 | 8.57 | 0.78 | 10.01% | 7.52 | 8.57 | 459138 | 37829.43 | 11.92% |
| 2025-11-27 | 8.00 | 7.79 | -0.30 | -3.71% | 7.73 | 8.09 | 372661 | 29142.66 | 9.68% |
| 2025-11-26 | 8.17 | 8.09 | -0.28 | -3.35% | 8.04 | 8.45 | 564971 | 46361.82 | 14.67% |
| 2025-11-25 | 8.01 | 8.37 | 0.37 | 4.63% | 7.85 | 8.46 | 671991 | 55406.54 | 17.45% |
| 2025-11-24 | 7.86 | 8.00 | 0.35 | 4.58% | 7.42 | 8.34 | 612165 | 48375.43 | 15.90% |
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。
