| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.10 | 9.15 | 0.03 | 0.33% | 9.08 | 9.24 | 63960 | 5873.68 | 1.38% |
| 2025-10-09 | 9.04 | 9.12 | 0.07 | 0.77% | 8.97 | 9.13 | 42954 | 3890.28 | 0.92% |
| 2025-09-30 | 9.06 | 9.05 | -0.01 | -0.11% | 9.00 | 9.08 | 31030 | 2809.45 | 0.67% |
| 2025-09-29 | 8.99 | 9.06 | 0.08 | 0.89% | 8.87 | 9.06 | 35449 | 3190.27 | 0.76% |
| 2025-09-26 | 9.01 | 8.98 | -0.02 | -0.22% | 8.94 | 9.08 | 35018 | 3156.66 | 0.75% |
| 2025-09-25 | 9.15 | 9.00 | -0.22 | -2.39% | 9.00 | 9.16 | 64160 | 5812.74 | 1.38% |
| 2025-09-24 | 8.88 | 9.22 | 0.26 | 2.90% | 8.88 | 9.24 | 58703 | 5326.53 | 1.26% |
| 2025-09-23 | 9.05 | 8.96 | -0.13 | -1.43% | 8.81 | 9.08 | 66055 | 5894.08 | 1.42% |
| 2025-09-22 | 9.04 | 9.09 | -0.01 | -0.11% | 9.02 | 9.16 | 45298 | 4111.43 | 0.97% |
| 2025-09-19 | 9.20 | 9.10 | -0.08 | -0.87% | 9.04 | 9.23 | 59593 | 5426.88 | 1.28% |
| 2025-09-18 | 9.38 | 9.18 | -0.20 | -2.13% | 9.14 | 9.39 | 72078 | 6685.42 | 1.55% |
| 2025-09-17 | 9.41 | 9.38 | -0.06 | -0.64% | 9.35 | 9.44 | 54067 | 5074.60 | 1.16% |
| 2025-09-16 | 9.30 | 9.44 | 0.13 | 1.40% | 9.30 | 9.44 | 73172 | 6873.72 | 1.57% |
| 2025-09-15 | 9.33 | 9.31 | -0.06 | -0.64% | 9.27 | 9.37 | 41368 | 3848.63 | 0.89% |
| 2025-09-12 | 9.29 | 9.37 | 0.08 | 0.86% | 9.27 | 9.47 | 89312 | 8370.24 | 1.92% |
| 2025-09-11 | 9.23 | 9.29 | 0.07 | 0.76% | 9.15 | 9.30 | 62045 | 5722.97 | 1.33% |
| 2025-09-10 | 9.28 | 9.22 | -0.02 | -0.22% | 9.18 | 9.28 | 45554 | 4199.72 | 0.98% |
| 2025-09-09 | 9.29 | 9.24 | -0.06 | -0.65% | 9.20 | 9.34 | 55079 | 5106.28 | 1.19% |
| 2025-09-08 | 9.26 | 9.30 | 0.05 | 0.54% | 9.20 | 9.30 | 51527 | 4767.20 | 1.11% |
| 2025-09-05 | 9.18 | 9.25 | 0.07 | 0.76% | 9.12 | 9.25 | 57997 | 5339.22 | 1.25% |
| 2025-09-04 | 9.16 | 9.18 | 0.04 | 0.44% | 9.06 | 9.26 | 70459 | 6464.41 | 1.52% |
| 2025-09-03 | 9.39 | 9.14 | -0.23 | -2.45% | 9.10 | 9.40 | 90064 | 8311.63 | 1.94% |
| 2025-09-02 | 9.55 | 9.37 | -0.19 | -1.99% | 9.28 | 9.55 | 101525 | 9520.12 | 2.18% |
| 2025-09-01 | 9.48 | 9.56 | 0.11 | 1.16% | 9.36 | 9.63 | 95522 | 9099.15 | 2.06% |
| 2025-08-29 | 9.57 | 9.45 | -0.11 | -1.15% | 9.42 | 9.63 | 109807 | 10472.26 | 2.36% |
| 2025-08-28 | 9.58 | 9.56 | -0.01 | -0.10% | 9.26 | 9.67 | 143971 | 13658.80 | 3.10% |
| 2025-08-27 | 9.76 | 9.57 | -0.12 | -1.24% | 9.57 | 9.86 | 176834 | 17257.42 | 3.80% |
| 2025-08-26 | 9.68 | 9.69 | -0.01 | -0.10% | 9.63 | 9.73 | 88934 | 8608.93 | 1.91% |
| 2025-08-25 | 9.62 | 9.70 | 0.11 | 1.15% | 9.61 | 9.70 | 116080 | 11220.07 | 2.50% |
| 2025-08-22 | 9.58 | 9.59 | 0.01 | 0.10% | 9.52 | 9.60 | 70534 | 6737.49 | 1.52% |
| 2025-08-21 | 9.52 | 9.58 | 0.06 | 0.63% | 9.51 | 9.65 | 90553 | 8676.02 | 1.95% |
| 2025-08-20 | 9.46 | 9.52 | 0.06 | 0.63% | 9.41 | 9.52 | 71927 | 6808.66 | 1.55% |
| 2025-08-19 | 9.42 | 9.46 | 0.01 | 0.11% | 9.39 | 9.49 | 78846 | 7452.08 | 1.70% |
| 2025-08-18 | 9.40 | 9.45 | 0.03 | 0.32% | 9.40 | 9.49 | 89756 | 8481.86 | 1.93% |
| 2025-08-15 | 9.34 | 9.42 | 0.07 | 0.75% | 9.30 | 9.43 | 57565 | 5407.76 | 1.24% |
| 2025-08-14 | 9.58 | 9.35 | -0.23 | -2.40% | 9.35 | 9.60 | 98336 | 9285.47 | 2.12% |
| 2025-08-13 | 9.64 | 9.58 | -0.06 | -0.62% | 9.54 | 9.67 | 76715 | 7350.24 | 1.65% |
| 2025-08-12 | 9.73 | 9.64 | -0.06 | -0.62% | 9.62 | 9.73 | 61798 | 5965.68 | 1.33% |
| 2025-08-11 | 9.57 | 9.70 | 0.18 | 1.89% | 9.53 | 9.73 | 116198 | 11213.83 | 2.50% |
| 2025-08-08 | 9.48 | 9.52 | 0.04 | 0.42% | 9.41 | 9.56 | 70907 | 6722.60 | 1.53% |
| 2025-08-07 | 9.52 | 9.48 | -0.02 | -0.21% | 9.46 | 9.55 | 53579 | 5086.85 | 1.15% |
| 2025-08-06 | 9.50 | 9.50 | -0.03 | -0.31% | 9.42 | 9.52 | 60295 | 5707.81 | 1.30% |
| 2025-08-05 | 9.52 | 9.53 | 0.02 | 0.21% | 9.50 | 9.54 | 51330 | 4886.31 | 1.10% |
| 2025-08-04 | 9.42 | 9.51 | 0.03 | 0.32% | 9.39 | 9.51 | 43152 | 4089.55 | 0.93% |
| 2025-08-01 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.50 | 47628 | 4509.30 | 1.02% |
| 2025-07-31 | 9.53 | 9.43 | -0.15 | -1.57% | 9.40 | 9.65 | 86652 | 8215.92 | 1.86% |
| 2025-07-30 | 9.50 | 9.58 | 0.04 | 0.42% | 9.50 | 9.71 | 88140 | 8462.99 | 1.90% |
| 2025-07-29 | 9.64 | 9.54 | -0.07 | -0.73% | 9.43 | 9.64 | 89182 | 8478.36 | 1.92% |
| 2025-07-28 | 9.66 | 9.61 | -0.04 | -0.41% | 9.58 | 9.66 | 79325 | 7622.64 | 1.71% |
| 2025-07-25 | 9.76 | 9.65 | -0.12 | -1.23% | 9.64 | 9.77 | 114214 | 11042.56 | 2.46% |
| 2025-07-24 | 9.73 | 9.77 | 0.04 | 0.41% | 9.63 | 9.82 | 158956 | 15468.26 | 3.42% |
| 2025-07-23 | 10.04 | 9.73 | -0.49 | -4.79% | 9.72 | 10.08 | 307447 | 30299.73 | 6.61% |
| 2025-07-22 | 9.84 | 10.22 | 0.42 | 4.29% | 9.71 | 10.30 | 424217 | 42399.70 | 9.13% |
| 2025-07-21 | 9.57 | 9.80 | 0.38 | 4.03% | 9.56 | 9.85 | 276748 | 26956.68 | 5.95% |
| 2025-07-18 | 9.44 | 9.42 | -0.01 | -0.11% | 9.35 | 9.48 | 62057 | 5840.91 | 1.34% |
| 2025-07-17 | 9.42 | 9.43 | 0.00 | 0.00% | 9.39 | 9.47 | 66747 | 6285.11 | 1.44% |
| 2025-07-16 | 9.46 | 9.43 | -0.03 | -0.32% | 9.40 | 9.54 | 69426 | 6574.22 | 1.49% |
| 2025-07-15 | 9.50 | 9.46 | -0.04 | -0.42% | 9.33 | 9.56 | 95359 | 8990.75 | 2.05% |
| 2025-07-14 | 9.50 | 9.50 | -0.03 | -0.31% | 9.42 | 9.61 | 83174 | 7902.85 | 1.79% |
| 2025-07-11 | 9.60 | 9.53 | -0.10 | -1.04% | 9.41 | 9.62 | 136650 | 12975.16 | 2.94% |
| 2025-07-10 | 9.44 | 9.63 | 0.14 | 1.48% | 9.39 | 9.65 | 141188 | 13455.27 | 3.04% |
| 2025-07-09 | 9.45 | 9.49 | 0.06 | 0.64% | 9.44 | 9.62 | 116262 | 11074.41 | 2.50% |
| 2025-07-08 | 9.43 | 9.43 | 0.00 | 0.00% | 9.36 | 9.44 | 63096 | 5932.97 | 1.36% |
| 2025-07-07 | 9.26 | 9.43 | 0.16 | 1.73% | 9.24 | 9.45 | 93088 | 8726.88 | 2.00% |
| 2025-07-04 | 9.34 | 9.27 | -0.05 | -0.54% | 9.27 | 9.41 | 56180 | 5242.46 | 1.21% |
| 2025-07-03 | 9.31 | 9.32 | -0.01 | -0.11% | 9.26 | 9.39 | 61585 | 5748.77 | 1.33% |
| 2025-07-02 | 9.23 | 9.33 | 0.10 | 1.08% | 9.18 | 9.39 | 97973 | 9117.77 | 2.11% |
| 2025-07-01 | 9.27 | 9.23 | -0.04 | -0.43% | 9.16 | 9.27 | 52545 | 4840.63 | 1.13% |
| 2025-06-30 | 9.25 | 9.27 | 0.03 | 0.32% | 9.20 | 9.28 | 67302 | 6228.27 | 1.45% |
| 2025-06-27 | 9.19 | 9.24 | 0.06 | 0.65% | 9.18 | 9.32 | 72762 | 6735.04 | 1.57% |
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。
