| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.75 | 8.71 | 0.08 | 0.93% | 8.66 | 8.76 | 33325 | 2901.62 | 0.72% |
| 2026-02-02 | 8.70 | 8.63 | -0.09 | -1.03% | 8.63 | 8.78 | 45854 | 3996.46 | 0.99% |
| 2026-01-30 | 8.72 | 8.72 | 0.00 | 0.00% | 8.64 | 8.82 | 71226 | 6203.06 | 1.53% |
| 2026-01-29 | 8.66 | 8.72 | -0.01 | -0.11% | 8.63 | 8.79 | 49901 | 4361.95 | 1.07% |
| 2026-01-28 | 8.80 | 8.73 | -0.05 | -0.57% | 8.68 | 8.82 | 38269 | 3339.82 | 0.82% |
| 2026-01-27 | 8.78 | 8.78 | -0.02 | -0.23% | 8.57 | 8.79 | 57820 | 5023.77 | 1.24% |
| 2026-01-26 | 8.88 | 8.80 | -0.08 | -0.90% | 8.70 | 8.88 | 55458 | 4864.04 | 1.19% |
| 2026-01-23 | 8.83 | 8.88 | 0.05 | 0.57% | 8.76 | 8.97 | 61609 | 5449.46 | 1.33% |
| 2026-01-22 | 8.73 | 8.83 | 0.11 | 1.26% | 8.68 | 8.84 | 47234 | 4151.31 | 1.02% |
| 2026-01-21 | 8.70 | 8.72 | 0.00 | 0.00% | 8.63 | 8.75 | 37733 | 3283.22 | 0.81% |
| 2026-01-20 | 8.72 | 8.72 | 0.00 | 0.00% | 8.68 | 8.75 | 38902 | 3385.70 | 0.84% |
| 2026-01-19 | 8.73 | 8.72 | -0.02 | -0.23% | 8.66 | 8.77 | 50765 | 4426.03 | 1.09% |
| 2026-01-16 | 8.67 | 8.74 | 0.11 | 1.27% | 8.63 | 8.98 | 115445 | 10209.46 | 2.48% |
| 2026-01-15 | 8.55 | 8.63 | 0.06 | 0.70% | 8.54 | 8.69 | 38994 | 3358.16 | 0.84% |
| 2026-01-14 | 8.63 | 8.57 | 0.01 | 0.12% | 8.52 | 8.69 | 66840 | 5753.38 | 1.44% |
| 2026-01-13 | 8.54 | 8.56 | 0.03 | 0.35% | 8.50 | 8.69 | 74679 | 6416.06 | 1.61% |
| 2026-01-12 | 8.47 | 8.53 | 0.06 | 0.71% | 8.47 | 8.55 | 55920 | 4758.78 | 1.20% |
| 2026-01-09 | 8.43 | 8.47 | 0.02 | 0.24% | 8.42 | 8.51 | 40258 | 3406.84 | 0.87% |
| 2026-01-08 | 8.35 | 8.45 | 0.10 | 1.20% | 8.32 | 8.47 | 34368 | 2897.69 | 0.74% |
| 2026-01-07 | 8.40 | 8.35 | -0.06 | -0.71% | 8.35 | 8.42 | 32635 | 2736.20 | 0.70% |
| 2026-01-06 | 8.34 | 8.41 | 0.09 | 1.08% | 8.31 | 8.42 | 41881 | 3511.02 | 0.90% |
| 2026-01-05 | 8.24 | 8.32 | 0.11 | 1.34% | 8.20 | 8.33 | 43387 | 3584.65 | 0.93% |
| 2025-12-31 | 8.21 | 8.21 | 0.00 | 0.00% | 8.14 | 8.25 | 28032 | 2295.21 | 0.60% |
| 2025-12-30 | 8.25 | 8.21 | -0.07 | -0.85% | 8.20 | 8.29 | 32760 | 2697.25 | 0.70% |
| 2025-12-29 | 8.36 | 8.28 | -0.06 | -0.72% | 8.26 | 8.38 | 33107 | 2747.38 | 0.71% |
| 2025-12-26 | 8.39 | 8.34 | -0.07 | -0.83% | 8.30 | 8.44 | 33596 | 2811.98 | 0.72% |
| 2025-12-25 | 8.39 | 8.41 | 0.03 | 0.36% | 8.37 | 8.42 | 22850 | 1919.10 | 0.49% |
| 2025-12-24 | 8.37 | 8.38 | 0.02 | 0.24% | 8.33 | 8.41 | 27100 | 2271.98 | 0.58% |
| 2025-12-23 | 8.38 | 8.36 | -0.02 | -0.24% | 8.31 | 8.42 | 27756 | 2320.85 | 0.60% |
| 2025-12-22 | 8.40 | 8.38 | -0.02 | -0.24% | 8.37 | 8.44 | 20530 | 1724.47 | 0.44% |
| 2025-12-19 | 8.36 | 8.40 | 0.08 | 0.96% | 8.32 | 8.40 | 22537 | 1885.76 | 0.48% |
| 2025-12-18 | 8.24 | 8.32 | 0.08 | 0.97% | 8.20 | 8.39 | 27627 | 2300.10 | 0.59% |
| 2025-12-17 | 8.31 | 8.24 | -0.04 | -0.48% | 8.12 | 8.31 | 33617 | 2757.28 | 0.72% |
| 2025-12-16 | 8.37 | 8.28 | -0.09 | -1.08% | 8.20 | 8.37 | 32112 | 2652.80 | 0.69% |
| 2025-12-15 | 8.35 | 8.37 | 0.04 | 0.48% | 8.26 | 8.41 | 23365 | 1949.26 | 0.50% |
| 2025-12-12 | 8.44 | 8.33 | -0.10 | -1.19% | 8.32 | 8.47 | 32197 | 2705.00 | 0.69% |
| 2025-12-11 | 8.63 | 8.43 | -0.20 | -2.32% | 8.43 | 8.65 | 34442 | 2934.90 | 0.74% |
| 2025-12-10 | 8.61 | 8.63 | -0.01 | -0.12% | 8.59 | 8.68 | 19559 | 1686.42 | 0.42% |
| 2025-12-09 | 8.73 | 8.64 | -0.11 | -1.26% | 8.63 | 8.78 | 27593 | 2396.15 | 0.59% |
| 2025-12-08 | 8.77 | 8.75 | -0.01 | -0.11% | 8.72 | 8.79 | 25286 | 2215.34 | 0.54% |
| 2025-12-05 | 8.66 | 8.76 | 0.09 | 1.04% | 8.63 | 8.76 | 21539 | 1874.95 | 0.46% |
| 2025-12-04 | 8.77 | 8.67 | -0.10 | -1.14% | 8.66 | 8.79 | 22166 | 1929.69 | 0.48% |
| 2025-12-03 | 8.83 | 8.77 | -0.03 | -0.34% | 8.70 | 8.83 | 28524 | 2499.19 | 0.61% |
| 2025-12-02 | 8.81 | 8.80 | -0.04 | -0.45% | 8.73 | 8.84 | 24408 | 2148.16 | 0.53% |
| 2025-12-01 | 8.81 | 8.84 | 0.03 | 0.34% | 8.80 | 8.88 | 24136 | 2133.77 | 0.52% |
| 2025-11-28 | 8.69 | 8.81 | 0.12 | 1.38% | 8.67 | 8.82 | 34390 | 3014.07 | 0.74% |
| 2025-11-27 | 8.75 | 8.69 | -0.10 | -1.14% | 8.66 | 8.79 | 33528 | 2923.22 | 0.72% |
| 2025-11-26 | 8.78 | 8.79 | 0.05 | 0.57% | 8.76 | 8.90 | 40690 | 3591.18 | 0.88% |
| 2025-11-25 | 8.67 | 8.74 | 0.07 | 0.81% | 8.65 | 8.79 | 26069 | 2278.65 | 0.56% |
| 2025-11-24 | 8.60 | 8.67 | 0.08 | 0.93% | 8.58 | 8.70 | 32556 | 2812.43 | 0.70% |
| 2025-11-21 | 8.89 | 8.59 | -0.34 | -3.81% | 8.46 | 8.91 | 84475 | 7306.32 | 1.82% |
| 2025-11-20 | 8.92 | 8.93 | 0.01 | 0.11% | 8.87 | 8.98 | 36084 | 3217.03 | 0.78% |
| 2025-11-19 | 8.97 | 8.92 | -0.05 | -0.56% | 8.89 | 9.00 | 47709 | 4260.50 | 1.03% |
| 2025-11-18 | 9.14 | 8.97 | -0.17 | -1.86% | 8.94 | 9.14 | 65472 | 5892.36 | 1.41% |
| 2025-11-17 | 9.11 | 9.14 | 0.03 | 0.33% | 9.08 | 9.16 | 41310 | 3769.27 | 0.89% |
| 2025-11-14 | 9.07 | 9.11 | 0.02 | 0.22% | 9.06 | 9.17 | 55966 | 5114.46 | 1.20% |
| 2025-11-13 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.11 | 36756 | 3340.19 | 0.79% |
| 2025-11-12 | 9.10 | 9.08 | -0.02 | -0.22% | 9.04 | 9.15 | 41941 | 3809.68 | 0.90% |
| 2025-11-11 | 9.09 | 9.10 | 0.02 | 0.22% | 9.04 | 9.10 | 53298 | 4837.05 | 1.15% |
| 2025-11-10 | 9.06 | 9.08 | 0.02 | 0.22% | 9.04 | 9.08 | 36179 | 3279.23 | 0.78% |
| 2025-11-07 | 9.07 | 9.06 | 0.00 | 0.00% | 9.04 | 9.09 | 43024 | 3901.31 | 0.93% |
| 2025-11-06 | 9.10 | 9.06 | -0.04 | -0.44% | 9.04 | 9.12 | 36852 | 3339.50 | 0.79% |
| 2025-11-05 | 9.01 | 9.10 | 0.05 | 0.55% | 8.99 | 9.13 | 61438 | 5578.73 | 1.32% |
| 2025-11-04 | 9.04 | 9.05 | -0.03 | -0.33% | 9.01 | 9.08 | 43344 | 3922.65 | 0.93% |
| 2025-11-03 | 8.96 | 9.08 | 0.13 | 1.45% | 8.95 | 9.10 | 66880 | 6033.63 | 1.44% |
| 2025-10-31 | 8.93 | 8.95 | 0.02 | 0.22% | 8.91 | 8.98 | 40246 | 3601.16 | 0.87% |
| 2025-10-30 | 8.98 | 8.93 | -0.03 | -0.33% | 8.93 | 9.00 | 43283 | 3876.35 | 0.93% |
| 2025-10-29 | 9.01 | 8.96 | -0.04 | -0.44% | 8.90 | 9.02 | 67283 | 6011.74 | 1.45% |
| 2025-10-28 | 9.05 | 9.00 | -0.06 | -0.66% | 8.99 | 9.06 | 67047 | 6043.97 | 1.44% |
| 2025-10-27 | 9.12 | 9.06 | -0.16 | -1.74% | 9.01 | 9.18 | 109994 | 9954.29 | 2.37% |
| 2025-10-24 | 9.35 | 9.22 | -0.15 | -1.60% | 9.19 | 9.40 | 79745 | 7389.38 | 1.72% |
| 2025-10-23 | 9.29 | 9.37 | 0.09 | 0.97% | 9.23 | 9.41 | 60801 | 5660.55 | 1.31% |
| 2025-10-22 | 9.26 | 9.28 | 0.02 | 0.22% | 9.23 | 9.35 | 53508 | 4982.21 | 1.15% |
| 2025-10-21 | 9.11 | 9.26 | 0.16 | 1.76% | 9.09 | 9.26 | 66788 | 6154.82 | 1.44% |
| 2025-10-20 | 9.05 | 9.10 | 0.07 | 0.78% | 9.04 | 9.11 | 30433 | 2760.91 | 0.65% |
| 2025-10-17 | 9.15 | 9.03 | -0.10 | -1.10% | 9.01 | 9.20 | 55531 | 5056.14 | 1.19% |
| 2025-10-16 | 9.22 | 9.13 | -0.12 | -1.30% | 9.09 | 9.27 | 58627 | 5371.71 | 1.26% |
| 2025-10-15 | 9.10 | 9.25 | 0.12 | 1.31% | 9.10 | 9.26 | 74751 | 6890.44 | 1.61% |
| 2025-10-14 | 9.10 | 9.13 | 0.07 | 0.77% | 9.08 | 9.21 | 50704 | 4635.78 | 1.09% |
| 2025-10-13 | 9.01 | 9.06 | -0.09 | -0.98% | 8.91 | 9.10 | 56425 | 5100.07 | 1.21% |
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。
