| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.62 | 6.63 | 0.01 | 0.15% | 6.62 | 6.69 | 76487 | 5086.59 | 1.99% |
| 2025-10-30 | 6.76 | 6.62 | -0.15 | -2.22% | 6.62 | 6.76 | 98564 | 6570.74 | 2.56% |
| 2025-10-29 | 6.82 | 6.77 | -0.08 | -1.17% | 6.66 | 6.84 | 94179 | 6337.19 | 2.45% |
| 2025-10-28 | 6.91 | 6.85 | -0.04 | -0.58% | 6.80 | 6.98 | 122689 | 8426.45 | 3.19% |
| 2025-10-27 | 6.76 | 6.89 | 0.24 | 3.61% | 6.74 | 7.00 | 248898 | 17142.90 | 6.46% |
| 2025-10-24 | 6.78 | 6.65 | -0.09 | -1.34% | 6.63 | 6.87 | 134937 | 9060.94 | 3.50% |
| 2025-10-23 | 6.80 | 6.74 | -0.08 | -1.17% | 6.64 | 6.82 | 135397 | 9071.79 | 3.52% |
| 2025-10-22 | 6.85 | 6.82 | -0.16 | -2.29% | 6.79 | 6.93 | 247251 | 16941.79 | 6.42% |
| 2025-10-21 | 7.30 | 6.98 | 0.16 | 2.35% | 6.90 | 7.30 | 464512 | 32464.94 | 12.06% |
| 2025-10-20 | 6.73 | 6.82 | 0.18 | 2.71% | 6.65 | 6.82 | 107550 | 7256.07 | 2.79% |
| 2025-10-17 | 6.77 | 6.64 | -0.11 | -1.63% | 6.64 | 6.84 | 80376 | 5403.16 | 2.09% |
| 2025-10-16 | 6.84 | 6.75 | -0.08 | -1.17% | 6.70 | 6.87 | 79225 | 5374.09 | 2.06% |
| 2025-10-15 | 6.83 | 6.83 | 0.01 | 0.15% | 6.76 | 6.88 | 100912 | 6879.76 | 2.62% |
| 2025-10-14 | 6.91 | 6.82 | -0.04 | -0.58% | 6.78 | 6.98 | 156246 | 10746.76 | 4.06% |
| 2025-10-13 | 6.46 | 6.86 | 0.03 | 0.44% | 6.42 | 6.87 | 183733 | 12313.16 | 4.77% |
| 2025-10-10 | 6.72 | 6.83 | 0.08 | 1.19% | 6.63 | 6.84 | 178945 | 12148.74 | 4.65% |
| 2025-10-09 | 6.69 | 6.75 | 0.17 | 2.58% | 6.62 | 6.84 | 164906 | 11097.68 | 4.28% |
| 2025-09-30 | 6.50 | 6.58 | 0.09 | 1.39% | 6.49 | 6.63 | 87553 | 5749.31 | 2.27% |
| 2025-09-29 | 6.41 | 6.49 | 0.15 | 2.37% | 6.28 | 6.53 | 91984 | 5909.57 | 2.39% |
| 2025-09-26 | 6.33 | 6.34 | 0.00 | 0.00% | 6.20 | 6.42 | 68310 | 4329.51 | 1.77% |
| 2025-09-25 | 6.38 | 6.34 | -0.01 | -0.16% | 6.30 | 6.46 | 77491 | 4938.09 | 2.01% |
| 2025-09-24 | 6.28 | 6.35 | 0.10 | 1.60% | 6.21 | 6.35 | 83498 | 5259.33 | 2.17% |
| 2025-09-23 | 6.35 | 6.25 | -0.15 | -2.34% | 6.06 | 6.41 | 91413 | 5663.40 | 2.37% |
| 2025-09-22 | 6.50 | 6.40 | -0.04 | -0.62% | 6.34 | 6.51 | 66612 | 4257.77 | 1.73% |
| 2025-09-19 | 6.50 | 6.44 | -0.07 | -1.08% | 6.38 | 6.54 | 78493 | 5056.02 | 2.04% |
| 2025-09-18 | 6.71 | 6.51 | -0.19 | -2.84% | 6.45 | 6.71 | 101395 | 6673.96 | 2.63% |
| 2025-09-17 | 6.69 | 6.70 | -0.01 | -0.15% | 6.63 | 6.73 | 74900 | 5000.90 | 1.94% |
| 2025-09-16 | 6.74 | 6.71 | 0.00 | 0.00% | 6.60 | 6.75 | 99111 | 6614.79 | 2.57% |
| 2025-09-15 | 6.82 | 6.71 | -0.11 | -1.61% | 6.68 | 6.82 | 81038 | 5452.77 | 2.10% |
| 2025-09-12 | 6.82 | 6.82 | 0.01 | 0.15% | 6.77 | 6.89 | 88509 | 6029.33 | 2.30% |
| 2025-09-11 | 6.75 | 6.81 | 0.07 | 1.04% | 6.61 | 6.81 | 103693 | 6985.25 | 2.69% |
| 2025-09-10 | 6.73 | 6.74 | 0.03 | 0.45% | 6.67 | 6.78 | 77535 | 5213.53 | 2.01% |
| 2025-09-09 | 6.75 | 6.71 | 0.01 | 0.15% | 6.65 | 6.81 | 113204 | 7629.36 | 2.94% |
| 2025-09-08 | 6.65 | 6.70 | 0.10 | 1.52% | 6.59 | 6.72 | 86123 | 5736.84 | 2.24% |
| 2025-09-05 | 6.46 | 6.60 | 0.19 | 2.96% | 6.40 | 6.63 | 103942 | 6783.65 | 2.70% |
| 2025-09-04 | 6.46 | 6.41 | -0.04 | -0.62% | 6.30 | 6.57 | 104093 | 6721.90 | 2.70% |
| 2025-09-03 | 6.73 | 6.45 | -0.25 | -3.73% | 6.40 | 6.76 | 104719 | 6847.09 | 2.72% |
| 2025-09-02 | 6.79 | 6.70 | -0.09 | -1.33% | 6.61 | 6.82 | 143042 | 9579.16 | 3.71% |
| 2025-09-01 | 6.61 | 6.79 | 0.19 | 2.88% | 6.58 | 6.80 | 133642 | 8992.17 | 3.47% |
| 2025-08-29 | 6.60 | 6.60 | -0.05 | -0.75% | 6.56 | 6.65 | 100315 | 6624.88 | 2.60% |
| 2025-08-28 | 6.65 | 6.65 | 0.04 | 0.61% | 6.39 | 6.72 | 152769 | 10039.21 | 3.97% |
| 2025-08-27 | 6.83 | 6.61 | -0.25 | -3.64% | 6.60 | 6.86 | 177510 | 11964.75 | 4.61% |
| 2025-08-26 | 6.94 | 6.86 | -0.08 | -1.15% | 6.82 | 6.94 | 121728 | 8364.20 | 3.16% |
| 2025-08-25 | 6.89 | 6.94 | 0.06 | 0.87% | 6.80 | 6.95 | 173255 | 11946.47 | 4.50% |
| 2025-08-22 | 6.89 | 6.88 | -0.01 | -0.15% | 6.75 | 6.97 | 152065 | 10430.80 | 3.95% |
| 2025-08-21 | 7.13 | 6.89 | -0.37 | -5.10% | 6.84 | 7.14 | 306828 | 21395.74 | 7.97% |
| 2025-08-20 | 7.03 | 7.26 | 0.23 | 3.27% | 6.93 | 7.35 | 249493 | 17977.54 | 6.48% |
| 2025-08-19 | 6.90 | 7.03 | 0.08 | 1.15% | 6.88 | 7.10 | 259911 | 18169.81 | 6.75% |
| 2025-08-18 | 6.71 | 6.95 | 0.27 | 4.04% | 6.62 | 7.00 | 312934 | 21429.09 | 8.13% |
| 2025-08-15 | 6.53 | 6.68 | 0.35 | 5.53% | 6.45 | 6.76 | 311435 | 20578.52 | 8.09% |
| 2025-08-14 | 6.60 | 6.33 | -0.23 | -3.51% | 6.32 | 6.60 | 171654 | 11020.72 | 4.46% |
| 2025-08-13 | 6.56 | 6.56 | 0.03 | 0.46% | 6.49 | 6.60 | 140516 | 9192.07 | 3.65% |
| 2025-08-12 | 6.54 | 6.53 | -0.02 | -0.31% | 6.43 | 6.55 | 159109 | 10303.39 | 4.13% |
| 2025-08-11 | 6.63 | 6.55 | -0.05 | -0.76% | 6.47 | 6.63 | 244673 | 16048.30 | 6.35% |
| 2025-08-08 | 6.37 | 6.60 | 0.23 | 3.61% | 6.26 | 6.63 | 326993 | 21088.12 | 8.49% |
| 2025-08-07 | 6.29 | 6.37 | 0.14 | 2.25% | 6.24 | 6.40 | 216547 | 13732.83 | 5.62% |
| 2025-08-06 | 6.30 | 6.23 | 0.01 | 0.16% | 6.20 | 6.31 | 145594 | 9078.37 | 3.78% |
| 2025-08-05 | 6.14 | 6.22 | 0.09 | 1.47% | 6.13 | 6.23 | 164772 | 10196.89 | 4.28% |
| 2025-08-04 | 6.07 | 6.13 | 0.04 | 0.66% | 6.03 | 6.20 | 185524 | 11367.59 | 4.82% |
| 2025-08-01 | 6.11 | 6.09 | 0.05 | 0.83% | 6.05 | 6.15 | 124327 | 7571.76 | 3.23% |
| 2025-07-31 | 6.14 | 6.04 | -0.07 | -1.15% | 6.03 | 6.16 | 131583 | 8020.02 | 3.42% |
| 2025-07-30 | 6.10 | 6.11 | 0.00 | 0.00% | 6.04 | 6.12 | 100248 | 6094.36 | 2.60% |
| 2025-07-29 | 6.14 | 6.11 | -0.03 | -0.49% | 6.04 | 6.17 | 128991 | 7852.74 | 3.35% |
| 2025-07-28 | 6.19 | 6.14 | -0.09 | -1.44% | 6.12 | 6.22 | 126904 | 7808.60 | 3.30% |
| 2025-07-25 | 6.15 | 6.23 | 0.09 | 1.47% | 6.08 | 6.27 | 247599 | 15336.37 | 6.43% |
| 2025-07-24 | 6.06 | 6.14 | 0.09 | 1.49% | 6.06 | 6.16 | 142389 | 8727.21 | 3.70% |
| 2025-07-23 | 6.14 | 6.05 | -0.09 | -1.47% | 6.04 | 6.18 | 127529 | 7755.02 | 3.31% |
| 2025-07-22 | 6.17 | 6.14 | -0.02 | -0.32% | 6.08 | 6.19 | 139501 | 8536.87 | 3.62% |
| 2025-07-21 | 6.07 | 6.16 | 0.11 | 1.82% | 6.07 | 6.20 | 206825 | 12731.37 | 5.37% |
| 2025-07-18 | 6.09 | 6.05 | 0.00 | 0.00% | 6.01 | 6.13 | 100416 | 6079.97 | 2.61% |
| 2025-07-17 | 6.02 | 6.05 | 0.04 | 0.67% | 5.98 | 6.09 | 103311 | 6245.02 | 2.68% |
| 2025-07-16 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.05 | 104731 | 6278.59 | 2.72% |
| 2025-07-15 | 6.08 | 5.99 | -0.15 | -2.44% | 5.92 | 6.14 | 153941 | 9234.22 | 4.00% |
| 2025-07-14 | 6.17 | 6.14 | 0.04 | 0.66% | 6.08 | 6.19 | 147861 | 9059.93 | 3.84% |
| 2025-07-11 | 6.05 | 6.10 | 0.09 | 1.50% | 5.99 | 6.12 | 194939 | 11828.12 | 5.06% |
| 2025-07-10 | 6.07 | 6.01 | 0.00 | 0.00% | 5.97 | 6.08 | 131109 | 7892.97 | 3.40% |
| 2025-07-09 | 6.15 | 6.01 | -0.08 | -1.31% | 5.99 | 6.18 | 224390 | 13628.13 | 5.83% |
| 2025-07-08 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.11 | 228708 | 13831.25 | 5.94% |
| 2025-07-07 | 5.85 | 6.04 | 0.14 | 2.37% | 5.84 | 6.20 | 328669 | 19932.89 | 8.53% |
| 2025-07-04 | 6.07 | 5.90 | -0.14 | -2.32% | 5.90 | 6.10 | 317246 | 18983.53 | 8.24% |
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。
