| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 9.35 | 9.29 | -0.10 | -1.06% | 9.26 | 9.55 | 173653 | 16293.41 | 3.74% |
| 2025-04-01 | 9.51 | 9.39 | -0.29 | -3.00% | 9.36 | 9.69 | 262992 | 24965.62 | 5.66% |
| 2025-03-31 | 9.25 | 9.68 | 0.40 | 4.31% | 8.96 | 9.90 | 397326 | 37298.35 | 8.55% |
| 2025-03-28 | 9.26 | 9.28 | -0.04 | -0.43% | 9.26 | 9.58 | 228522 | 21474.28 | 4.92% |
| 2025-03-27 | 9.66 | 9.32 | -0.41 | -4.21% | 9.28 | 9.67 | 327970 | 30900.32 | 7.06% |
| 2025-03-26 | 9.66 | 9.73 | -0.36 | -3.57% | 9.54 | 9.88 | 488309 | 47348.71 | 10.51% |
| 2025-03-25 | 10.88 | 10.09 | -1.12 | -9.99% | 10.09 | 10.99 | 680177 | 69828.28 | 14.63% |
| 2025-03-24 | 13.09 | 11.21 | -0.76 | -6.35% | 11.05 | 13.14 | 1062155 | 130018.37 | 22.85% |
| 2025-03-21 | 10.70 | 11.97 | 1.09 | 10.02% | 10.59 | 11.97 | 740426 | 82703.69 | 15.93% |
| 2025-03-20 | 10.40 | 10.88 | 0.50 | 4.82% | 10.22 | 11.42 | 827820 | 91326.91 | 17.81% |
| 2025-03-19 | 10.50 | 10.38 | -0.49 | -4.51% | 10.30 | 10.83 | 555109 | 58251.79 | 11.94% |
| 2025-03-18 | 9.88 | 10.87 | 0.99 | 10.02% | 9.76 | 10.87 | 607396 | 64464.60 | 13.07% |
| 2025-03-17 | 9.87 | 9.88 | 0.09 | 0.92% | 9.87 | 10.12 | 244014 | 24315.31 | 5.25% |
| 2025-03-14 | 9.85 | 9.79 | 0.01 | 0.10% | 9.64 | 9.87 | 226757 | 22134.64 | 4.88% |
| 2025-03-13 | 10.27 | 9.78 | -0.38 | -3.74% | 9.64 | 10.35 | 379117 | 37422.90 | 8.16% |
| 2025-03-12 | 10.50 | 10.16 | -0.02 | -0.20% | 10.16 | 11.02 | 608843 | 64253.01 | 13.10% |
| 2025-03-11 | 9.90 | 10.18 | 0.35 | 3.56% | 9.68 | 10.40 | 401471 | 40468.04 | 8.64% |
| 2025-03-10 | 9.86 | 9.83 | -0.27 | -2.67% | 9.82 | 10.35 | 462014 | 46318.23 | 9.94% |
| 2025-03-07 | 9.58 | 10.10 | 0.52 | 5.43% | 9.34 | 10.54 | 695137 | 69510.12 | 14.96% |
| 2025-03-06 | 9.08 | 9.58 | 0.48 | 5.27% | 9.08 | 9.98 | 413642 | 39320.06 | 8.90% |
| 2025-03-05 | 9.10 | 9.10 | 0.13 | 1.45% | 8.98 | 9.24 | 166139 | 15146.36 | 3.57% |
| 2025-03-04 | 8.89 | 8.97 | 0.03 | 0.34% | 8.82 | 9.01 | 72886 | 6501.66 | 1.57% |
| 2025-03-03 | 8.97 | 8.94 | -0.04 | -0.45% | 8.82 | 9.14 | 99891 | 8972.33 | 2.15% |
| 2025-02-28 | 9.17 | 8.98 | -0.27 | -2.92% | 8.91 | 9.19 | 128763 | 11629.37 | 2.77% |
| 2025-02-27 | 9.37 | 9.25 | -0.07 | -0.75% | 9.10 | 9.48 | 174901 | 16196.72 | 3.76% |
| 2025-02-26 | 9.17 | 9.32 | 0.06 | 0.65% | 9.09 | 9.36 | 221728 | 20435.57 | 4.77% |
| 2025-02-25 | 8.87 | 9.26 | 0.26 | 2.89% | 8.80 | 9.30 | 309166 | 28288.97 | 6.65% |
| 2025-02-24 | 9.06 | 9.00 | 0.06 | 0.67% | 8.92 | 9.15 | 172335 | 15554.18 | 3.71% |
| 2025-02-21 | 8.75 | 8.94 | 0.17 | 1.94% | 8.71 | 9.05 | 187579 | 16712.62 | 4.04% |
| 2025-02-20 | 8.70 | 8.77 | 0.05 | 0.57% | 8.63 | 8.87 | 101754 | 8913.57 | 2.19% |
| 2025-02-19 | 8.61 | 8.72 | 0.08 | 0.93% | 8.60 | 8.73 | 114594 | 9924.86 | 2.47% |
| 2025-02-18 | 9.00 | 8.64 | -0.45 | -4.95% | 8.59 | 9.00 | 161363 | 14170.20 | 3.47% |
| 2025-02-17 | 8.81 | 9.09 | 0.23 | 2.60% | 8.79 | 9.12 | 245401 | 22060.68 | 5.28% |
| 2025-02-14 | 8.79 | 8.86 | 0.25 | 2.90% | 8.66 | 8.94 | 211123 | 18618.84 | 4.54% |
| 2025-02-13 | 8.81 | 8.61 | -0.21 | -2.38% | 8.60 | 8.81 | 126461 | 10979.11 | 2.72% |
| 2025-02-12 | 8.77 | 8.82 | 0.05 | 0.57% | 8.70 | 8.83 | 127846 | 11227.88 | 2.75% |
| 2025-02-11 | 8.90 | 8.77 | -0.03 | -0.34% | 8.71 | 8.92 | 198958 | 17531.12 | 4.28% |
| 2025-02-10 | 9.12 | 8.80 | -0.31 | -3.40% | 8.78 | 9.24 | 399609 | 35586.12 | 8.60% |
| 2025-02-07 | 8.27 | 9.11 | 0.83 | 10.02% | 8.24 | 9.11 | 179497 | 16120.33 | 3.86% |
| 2025-02-06 | 8.08 | 8.28 | 0.16 | 1.97% | 8.08 | 8.29 | 90086 | 7408.85 | 1.94% |
| 2025-02-05 | 7.96 | 8.12 | 0.18 | 2.27% | 7.93 | 8.15 | 65187 | 5252.02 | 1.40% |
| 2025-01-27 | 7.93 | 7.94 | 0.05 | 0.63% | 7.92 | 8.06 | 45387 | 3628.77 | 0.98% |
| 2025-01-24 | 7.82 | 7.89 | 0.07 | 0.90% | 7.74 | 7.90 | 37463 | 2931.56 | 0.81% |
| 2025-01-23 | 7.87 | 7.82 | 0.04 | 0.51% | 7.81 | 7.97 | 45355 | 3578.39 | 0.98% |
| 2025-01-22 | 7.98 | 7.78 | -0.21 | -2.63% | 7.78 | 7.98 | 45836 | 3608.75 | 0.99% |
| 2025-01-21 | 7.95 | 7.99 | 0.09 | 1.14% | 7.84 | 8.03 | 76868 | 6099.95 | 1.65% |
| 2025-01-20 | 7.83 | 7.90 | 0.14 | 1.80% | 7.72 | 7.93 | 55747 | 4381.60 | 1.20% |
| 2025-01-17 | 7.73 | 7.76 | 0.01 | 0.13% | 7.68 | 7.79 | 37731 | 2921.42 | 0.81% |
| 2025-01-16 | 7.67 | 7.75 | 0.08 | 1.04% | 7.66 | 7.84 | 47902 | 3712.32 | 1.03% |
| 2025-01-15 | 7.69 | 7.67 | -0.02 | -0.26% | 7.62 | 7.75 | 42757 | 3282.57 | 0.92% |
| 2025-01-14 | 7.43 | 7.69 | 0.29 | 3.92% | 7.43 | 7.69 | 62986 | 4785.47 | 1.36% |
| 2025-01-13 | 7.26 | 7.40 | 0.04 | 0.54% | 7.16 | 7.43 | 47420 | 3463.94 | 1.02% |
| 2025-01-10 | 7.62 | 7.36 | -0.31 | -4.04% | 7.36 | 7.69 | 53033 | 3991.09 | 1.14% |
| 2025-01-09 | 7.64 | 7.67 | 0.01 | 0.13% | 7.60 | 7.71 | 40133 | 3077.85 | 0.86% |
| 2025-01-08 | 7.69 | 7.66 | 0.00 | 0.00% | 7.46 | 7.72 | 64331 | 4888.65 | 1.38% |
| 2025-01-07 | 7.48 | 7.66 | 0.19 | 2.54% | 7.42 | 7.66 | 51411 | 3881.73 | 1.11% |
| 2025-01-06 | 7.52 | 7.47 | -0.06 | -0.80% | 7.29 | 7.57 | 59038 | 4397.27 | 1.27% |
| 2025-01-03 | 7.94 | 7.53 | -0.41 | -5.16% | 7.51 | 8.03 | 92186 | 7088.86 | 1.98% |
| 2025-01-02 | 8.19 | 7.94 | -0.29 | -3.52% | 7.88 | 8.33 | 87851 | 7107.93 | 1.89% |
| 2024-12-31 | 8.41 | 8.23 | -0.24 | -2.83% | 8.19 | 8.51 | 77510 | 6465.27 | 1.67% |
| 2024-12-30 | 8.49 | 8.47 | -0.02 | -0.24% | 8.35 | 8.52 | 57513 | 4855.25 | 1.24% |
| 2024-12-27 | 8.37 | 8.49 | 0.13 | 1.56% | 8.35 | 8.53 | 72939 | 6180.28 | 1.57% |
| 2024-12-26 | 8.30 | 8.36 | 0.08 | 0.97% | 8.29 | 8.52 | 70880 | 5946.79 | 1.53% |
| 2024-12-25 | 8.54 | 8.28 | -0.38 | -4.39% | 8.25 | 8.65 | 122485 | 10222.73 | 2.64% |
| 2024-12-24 | 8.21 | 8.66 | 0.48 | 5.87% | 8.21 | 9.00 | 186872 | 16075.58 | 4.02% |
| 2024-12-23 | 8.51 | 8.18 | -0.34 | -3.99% | 8.12 | 8.57 | 105663 | 8739.44 | 2.27% |
| 2024-12-20 | 8.60 | 8.52 | -0.07 | -0.81% | 8.46 | 8.61 | 92285 | 7881.74 | 1.99% |
| 2024-12-19 | 8.41 | 8.59 | 0.07 | 0.82% | 8.37 | 8.60 | 83696 | 7139.90 | 1.80% |
| 2024-12-18 | 8.67 | 8.52 | -0.08 | -0.93% | 8.47 | 8.70 | 100567 | 8618.26 | 2.16% |
| 2024-12-17 | 9.05 | 8.60 | -0.49 | -5.39% | 8.58 | 9.09 | 156795 | 13771.34 | 3.37% |
| 2024-12-16 | 9.14 | 9.09 | -0.05 | -0.55% | 9.01 | 9.24 | 113898 | 10400.01 | 2.45% |
| 2024-12-13 | 9.35 | 9.14 | -0.28 | -2.97% | 9.14 | 9.35 | 149144 | 13792.79 | 3.21% |
| 2024-12-12 | 9.31 | 9.42 | 0.06 | 0.64% | 9.16 | 9.47 | 239257 | 22299.63 | 5.15% |
| 2024-12-11 | 9.27 | 9.36 | 0.03 | 0.32% | 9.25 | 9.41 | 196474 | 18368.49 | 4.23% |
| 2024-12-10 | 9.68 | 9.33 | -0.15 | -1.58% | 9.28 | 9.87 | 396402 | 37604.98 | 8.53% |
| 2024-12-09 | 9.63 | 9.48 | -0.10 | -1.04% | 9.28 | 10.35 | 590556 | 56967.83 | 12.71% |
| 2024-12-06 | 8.74 | 9.58 | 0.87 | 9.99% | 8.74 | 9.58 | 304741 | 28475.61 | 6.56% |
| 2024-12-05 | 8.75 | 8.71 | -0.04 | -0.46% | 8.65 | 8.81 | 90413 | 7879.79 | 1.95% |
| 2024-12-04 | 8.75 | 8.75 | -0.06 | -0.68% | 8.68 | 8.95 | 127742 | 11257.12 | 2.75% |
| 2024-12-03 | 8.96 | 8.81 | -0.12 | -1.34% | 8.67 | 8.97 | 149660 | 13147.32 | 3.22% |
甘咨询(000779)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。
