| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.18 | 52511 | 4784.90 | 1.13% |
| 2025-06-16 | 9.02 | 9.13 | 0.05 | 0.55% | 9.02 | 9.19 | 50731 | 4634.56 | 1.09% |
| 2025-06-13 | 9.22 | 9.08 | -0.13 | -1.41% | 9.03 | 9.25 | 77478 | 7068.29 | 1.67% |
| 2025-06-12 | 9.35 | 9.29 | -0.06 | -0.64% | 9.24 | 9.35 | 82585 | 7675.95 | 1.78% |
| 2025-06-11 | 9.37 | 9.35 | -0.02 | -0.21% | 9.33 | 9.40 | 77729 | 7271.08 | 1.67% |
| 2025-06-10 | 9.50 | 9.37 | -0.18 | -1.88% | 9.29 | 9.54 | 113560 | 10676.51 | 2.44% |
| 2025-06-09 | 9.42 | 9.55 | 0.14 | 1.49% | 9.34 | 9.57 | 114989 | 10894.17 | 2.47% |
| 2025-06-06 | 9.31 | 9.41 | 0.10 | 1.07% | 9.28 | 9.51 | 116370 | 10936.97 | 2.50% |
| 2025-06-05 | 9.33 | 9.31 | 0.04 | 0.43% | 9.24 | 9.39 | 74591 | 6947.64 | 1.60% |
| 2025-06-04 | 9.17 | 9.27 | 0.09 | 0.98% | 9.17 | 9.34 | 57050 | 5286.40 | 1.23% |
| 2025-06-03 | 9.11 | 9.18 | -0.02 | -0.22% | 9.10 | 9.22 | 53682 | 4924.57 | 1.15% |
| 2025-05-30 | 9.30 | 9.20 | -0.12 | -1.29% | 9.15 | 9.34 | 71753 | 6616.02 | 1.54% |
| 2025-05-29 | 9.19 | 9.32 | 0.13 | 1.41% | 9.18 | 9.35 | 85041 | 7901.37 | 1.83% |
| 2025-05-28 | 9.22 | 9.19 | -0.04 | -0.43% | 9.15 | 9.31 | 60182 | 5543.76 | 1.29% |
| 2025-05-27 | 9.30 | 9.23 | -0.03 | -0.32% | 9.17 | 9.31 | 66285 | 6113.42 | 1.43% |
| 2025-05-26 | 9.10 | 9.26 | 0.13 | 1.42% | 9.09 | 9.26 | 80939 | 7445.08 | 1.74% |
| 2025-05-23 | 9.46 | 9.13 | -0.35 | -3.69% | 9.11 | 9.46 | 151454 | 14056.05 | 3.26% |
| 2025-05-22 | 9.75 | 9.48 | -0.33 | -3.36% | 9.45 | 9.81 | 164669 | 15817.16 | 3.54% |
| 2025-05-21 | 9.70 | 9.81 | 0.08 | 0.82% | 9.64 | 9.92 | 214610 | 21041.55 | 4.62% |
| 2025-05-20 | 9.72 | 9.73 | 0.02 | 0.21% | 9.66 | 9.84 | 153114 | 14913.10 | 3.29% |
| 2025-05-19 | 9.40 | 9.71 | 0.23 | 2.43% | 9.34 | 9.78 | 185472 | 17924.41 | 3.99% |
| 2025-05-16 | 9.50 | 9.48 | 0.06 | 0.64% | 9.42 | 9.62 | 114146 | 10858.47 | 2.46% |
| 2025-05-15 | 9.54 | 9.42 | -0.16 | -1.67% | 9.40 | 9.57 | 105460 | 9977.19 | 2.27% |
| 2025-05-14 | 9.63 | 9.58 | -0.08 | -0.83% | 9.47 | 9.65 | 144379 | 13779.74 | 3.11% |
| 2025-05-13 | 9.68 | 9.66 | 0.04 | 0.42% | 9.63 | 9.82 | 164706 | 15992.46 | 3.54% |
| 2025-05-12 | 9.66 | 9.62 | -0.01 | -0.10% | 9.52 | 9.69 | 133441 | 12782.37 | 2.87% |
| 2025-05-09 | 9.70 | 9.63 | -0.07 | -0.72% | 9.62 | 9.83 | 177564 | 17269.39 | 3.82% |
| 2025-05-08 | 9.70 | 9.70 | -0.08 | -0.82% | 9.61 | 9.74 | 163978 | 15901.63 | 3.53% |
| 2025-05-07 | 9.94 | 9.78 | -0.16 | -1.61% | 9.65 | 10.01 | 276672 | 27173.17 | 5.95% |
| 2025-05-06 | 9.55 | 9.94 | 0.42 | 4.41% | 9.46 | 9.98 | 335370 | 32663.64 | 7.22% |
| 2025-04-30 | 9.73 | 9.52 | -0.32 | -3.25% | 9.49 | 9.76 | 290765 | 27897.96 | 6.26% |
| 2025-04-29 | 9.70 | 9.84 | 0.16 | 1.65% | 9.47 | 9.89 | 379290 | 36850.47 | 8.16% |
| 2025-04-28 | 9.56 | 9.68 | 0.24 | 2.54% | 9.44 | 10.10 | 484430 | 46906.17 | 10.42% |
| 2025-04-25 | 8.92 | 9.44 | 0.57 | 6.43% | 8.87 | 9.76 | 501173 | 47447.76 | 10.78% |
| 2025-04-24 | 9.01 | 8.87 | -0.26 | -2.85% | 8.83 | 9.03 | 183707 | 16386.33 | 3.95% |
| 2025-04-23 | 8.81 | 9.13 | 0.42 | 4.82% | 8.78 | 9.13 | 313531 | 28297.40 | 6.75% |
| 2025-04-22 | 8.68 | 8.71 | -0.02 | -0.23% | 8.64 | 8.78 | 86666 | 7545.30 | 1.86% |
| 2025-04-21 | 8.65 | 8.73 | 0.09 | 1.04% | 8.55 | 8.74 | 86181 | 7477.09 | 1.85% |
| 2025-04-18 | 8.60 | 8.64 | 0.05 | 0.58% | 8.53 | 8.69 | 92349 | 7949.38 | 1.99% |
| 2025-04-17 | 8.53 | 8.59 | 0.00 | 0.00% | 8.46 | 8.75 | 103734 | 8985.88 | 2.23% |
| 2025-04-16 | 8.82 | 8.59 | -0.23 | -2.61% | 8.48 | 8.82 | 120703 | 10404.46 | 2.60% |
| 2025-04-15 | 8.85 | 8.82 | -0.04 | -0.45% | 8.72 | 8.86 | 89250 | 7842.06 | 1.92% |
| 2025-04-14 | 8.79 | 8.86 | 0.15 | 1.72% | 8.75 | 8.92 | 132849 | 11735.84 | 2.86% |
| 2025-04-11 | 8.69 | 8.71 | -0.08 | -0.91% | 8.68 | 8.85 | 150241 | 13151.23 | 3.23% |
| 2025-04-10 | 8.79 | 8.79 | 0.18 | 2.09% | 8.67 | 9.02 | 220494 | 19524.30 | 4.74% |
| 2025-04-09 | 8.22 | 8.61 | 0.22 | 2.62% | 7.69 | 8.65 | 251590 | 20787.08 | 5.41% |
| 2025-04-08 | 8.20 | 8.39 | 0.14 | 1.70% | 7.95 | 8.44 | 230208 | 18990.29 | 4.95% |
| 2025-04-07 | 8.57 | 8.25 | -0.92 | -10.03% | 8.25 | 8.65 | 161936 | 13489.56 | 3.48% |
| 2025-04-03 | 9.14 | 9.17 | -0.12 | -1.29% | 9.09 | 9.34 | 146206 | 13446.66 | 3.15% |
| 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% |
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。
