| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 10.20 | 11.45 | 0.74 | 6.91% | 10.20 | 11.66 | 1208561 | 132255.89 | 10.66% |
| 2025-04-07 | 11.28 | 10.71 | -0.48 | -4.29% | 10.08 | 11.97 | 1169388 | 132766.00 | 10.31% |
| 2025-04-03 | 11.00 | 11.19 | 0.35 | 3.23% | 10.91 | 11.25 | 552563 | 61355.85 | 4.87% |
| 2025-04-02 | 10.70 | 10.84 | 0.07 | 0.65% | 10.69 | 10.91 | 203907 | 22069.20 | 1.80% |
| 2025-04-01 | 10.65 | 10.77 | 0.16 | 1.51% | 10.63 | 10.91 | 242059 | 26090.25 | 2.14% |
| 2025-03-31 | 10.83 | 10.61 | -0.37 | -3.37% | 10.53 | 10.83 | 255206 | 27201.20 | 2.25% |
| 2025-03-28 | 10.90 | 10.98 | 0.00 | 0.00% | 10.66 | 11.07 | 339621 | 36758.27 | 3.00% |
| 2025-03-27 | 11.20 | 10.98 | -0.30 | -2.66% | 10.95 | 11.26 | 317618 | 35226.36 | 2.80% |
| 2025-03-26 | 10.90 | 11.28 | 0.37 | 3.39% | 10.86 | 11.39 | 467866 | 52339.05 | 4.13% |
| 2025-03-25 | 10.87 | 10.91 | -0.02 | -0.18% | 10.87 | 11.16 | 271692 | 29898.61 | 2.40% |
| 2025-03-24 | 11.21 | 10.93 | -0.37 | -3.27% | 10.60 | 11.26 | 452361 | 49434.44 | 3.99% |
| 2025-03-21 | 11.77 | 11.30 | -0.58 | -4.88% | 11.27 | 11.77 | 638468 | 73143.45 | 5.63% |
| 2025-03-20 | 11.74 | 11.88 | 0.12 | 1.02% | 11.73 | 12.30 | 783185 | 94615.44 | 6.91% |
| 2025-03-19 | 11.75 | 11.76 | -0.09 | -0.76% | 11.51 | 11.96 | 497861 | 58112.29 | 4.39% |
| 2025-03-18 | 11.78 | 11.85 | 0.09 | 0.77% | 11.75 | 11.96 | 475161 | 56283.90 | 4.19% |
| 2025-03-17 | 11.78 | 11.76 | 0.00 | 0.00% | 11.62 | 11.85 | 349331 | 41000.39 | 3.08% |
| 2025-03-14 | 11.80 | 11.76 | 0.06 | 0.51% | 11.56 | 11.88 | 475103 | 55768.30 | 4.19% |
| 2025-03-13 | 12.16 | 11.70 | -0.54 | -4.41% | 11.50 | 12.22 | 793055 | 93264.20 | 7.00% |
| 2025-03-12 | 12.39 | 12.24 | -0.19 | -1.53% | 12.21 | 12.63 | 858572 | 105980.55 | 7.57% |
| 2025-03-11 | 11.93 | 12.43 | 0.33 | 2.73% | 11.81 | 12.60 | 1048709 | 129256.87 | 9.25% |
| 2025-03-10 | 12.28 | 12.10 | -0.39 | -3.12% | 12.03 | 12.32 | 832083 | 101164.31 | 7.34% |
| 2025-03-07 | 11.86 | 12.49 | 0.52 | 4.34% | 11.84 | 12.97 | 1605597 | 197522.91 | 14.16% |
| 2025-03-06 | 11.88 | 11.97 | 0.03 | 0.25% | 11.79 | 12.13 | 943896 | 112812.81 | 8.33% |
| 2025-03-05 | 12.19 | 11.94 | -0.33 | -2.69% | 11.72 | 12.24 | 951086 | 113338.09 | 8.39% |
| 2025-03-04 | 12.01 | 12.27 | 0.14 | 1.15% | 11.84 | 12.38 | 1345438 | 163240.80 | 11.87% |
| 2025-03-03 | 11.28 | 12.13 | 0.85 | 7.54% | 11.26 | 12.38 | 1507227 | 179873.23 | 13.29% |
| 2025-02-28 | 11.54 | 11.28 | -0.48 | -4.08% | 11.26 | 11.84 | 696278 | 79572.73 | 6.14% |
| 2025-02-27 | 11.95 | 11.76 | -0.08 | -0.68% | 11.50 | 12.18 | 981817 | 116293.66 | 8.66% |
| 2025-02-26 | 11.48 | 11.84 | 0.30 | 2.60% | 11.48 | 12.09 | 1066678 | 126186.30 | 9.41% |
| 2025-02-25 | 11.42 | 11.54 | -0.14 | -1.20% | 11.38 | 11.76 | 635395 | 73640.80 | 5.60% |
| 2025-02-24 | 11.50 | 11.68 | 0.19 | 1.65% | 11.37 | 11.85 | 841925 | 98375.83 | 7.43% |
| 2025-02-21 | 11.46 | 11.49 | -0.09 | -0.78% | 11.33 | 11.60 | 644849 | 73871.06 | 5.69% |
| 2025-02-20 | 11.70 | 11.58 | 0.02 | 0.17% | 11.43 | 11.89 | 947941 | 110739.20 | 8.36% |
| 2025-02-19 | 10.88 | 11.56 | 0.65 | 5.96% | 10.85 | 11.56 | 906159 | 102658.94 | 7.99% |
| 2025-02-18 | 11.37 | 10.91 | -0.46 | -4.05% | 10.91 | 11.50 | 711972 | 79657.42 | 6.28% |
| 2025-02-17 | 11.16 | 11.37 | 0.15 | 1.34% | 11.15 | 11.44 | 469336 | 53147.54 | 4.14% |
| 2025-02-14 | 11.37 | 11.22 | -0.16 | -1.41% | 11.16 | 11.55 | 515038 | 58207.73 | 4.54% |
| 2025-02-13 | 11.84 | 11.38 | -0.54 | -4.53% | 11.38 | 11.92 | 818464 | 94853.32 | 7.22% |
| 2025-02-12 | 11.84 | 11.92 | 0.01 | 0.08% | 11.78 | 12.01 | 615628 | 73150.40 | 5.43% |
| 2025-02-11 | 12.15 | 11.91 | -0.24 | -1.98% | 11.84 | 12.16 | 657642 | 78462.02 | 5.80% |
| 2025-02-10 | 12.08 | 12.15 | -0.04 | -0.33% | 11.88 | 12.17 | 849916 | 102234.76 | 7.50% |
| 2025-02-07 | 12.20 | 12.19 | -0.14 | -1.14% | 11.91 | 12.38 | 1373881 | 167330.69 | 12.12% |
| 2025-02-06 | 11.73 | 12.33 | 0.61 | 5.20% | 11.71 | 12.36 | 1443895 | 175090.39 | 12.74% |
| 2025-02-05 | 11.17 | 11.72 | 0.76 | 6.93% | 11.01 | 12.06 | 1205102 | 140342.45 | 10.63% |
| 2025-01-27 | 11.69 | 10.96 | -0.73 | -6.24% | 10.96 | 11.74 | 794127 | 89254.88 | 7.00% |
| 2025-01-24 | 11.25 | 11.69 | 0.34 | 3.00% | 11.15 | 11.77 | 955212 | 109931.16 | 8.43% |
| 2025-01-23 | 11.48 | 11.35 | -0.03 | -0.26% | 11.35 | 11.84 | 1071722 | 124385.86 | 9.45% |
| 2025-01-22 | 11.45 | 11.38 | -0.12 | -1.04% | 11.28 | 11.66 | 840908 | 96446.66 | 7.42% |
| 2025-01-21 | 11.85 | 11.50 | -0.45 | -3.77% | 11.15 | 11.89 | 1341703 | 153481.30 | 11.83% |
| 2025-01-20 | 11.80 | 11.95 | -0.11 | -0.91% | 11.80 | 12.27 | 1122302 | 134335.19 | 9.90% |
| 2025-01-17 | 12.18 | 12.06 | -0.32 | -2.58% | 11.78 | 12.67 | 1617917 | 197824.81 | 14.27% |
| 2025-01-16 | 12.50 | 12.38 | -0.63 | -4.84% | 12.35 | 13.09 | 2215326 | 280455.62 | 19.54% |
| 2025-01-15 | 11.61 | 13.01 | 1.18 | 9.97% | 11.37 | 13.01 | 2791005 | 347683.44 | 24.62% |
| 2025-01-14 | 11.10 | 11.83 | 0.57 | 5.06% | 10.96 | 12.35 | 1803541 | 209195.86 | 15.91% |
| 2025-01-13 | 10.83 | 11.26 | 0.07 | 0.63% | 10.76 | 11.50 | 1449886 | 162917.45 | 12.79% |
| 2025-01-10 | 10.80 | 11.19 | 0.27 | 2.47% | 10.45 | 11.46 | 2052330 | 225074.25 | 18.10% |
| 2025-01-09 | 10.13 | 10.92 | 0.80 | 7.91% | 10.13 | 11.13 | 1815584 | 197639.16 | 16.01% |
| 2025-01-08 | 10.22 | 10.12 | -0.33 | -3.16% | 9.63 | 10.35 | 867774 | 86685.15 | 7.65% |
| 2025-01-07 | 10.20 | 10.45 | 0.05 | 0.48% | 10.14 | 10.65 | 1038754 | 107985.64 | 9.16% |
| 2025-01-06 | 9.74 | 10.40 | 0.58 | 5.91% | 9.38 | 10.48 | 1229802 | 123275.43 | 10.85% |
| 2025-01-03 | 9.60 | 9.82 | 0.34 | 3.59% | 9.37 | 10.43 | 1140773 | 114304.55 | 10.06% |
| 2025-01-02 | 9.70 | 9.48 | -0.25 | -2.57% | 9.34 | 9.89 | 369245 | 35528.65 | 3.26% |
| 2024-12-31 | 10.16 | 9.73 | -0.43 | -4.23% | 9.72 | 10.21 | 400540 | 39696.14 | 3.53% |
| 2024-12-30 | 10.25 | 10.16 | -0.19 | -1.84% | 10.07 | 10.34 | 310287 | 31549.05 | 2.74% |
| 2024-12-27 | 10.30 | 10.35 | 0.03 | 0.29% | 10.22 | 10.55 | 428421 | 44577.54 | 3.78% |
| 2024-12-26 | 10.11 | 10.32 | 0.21 | 2.08% | 10.10 | 10.49 | 419239 | 43244.26 | 3.70% |
| 2024-12-25 | 10.23 | 10.11 | -0.09 | -0.88% | 10.04 | 10.36 | 381282 | 38783.46 | 3.36% |
| 2024-12-24 | 10.12 | 10.20 | 0.07 | 0.69% | 10.05 | 10.25 | 264550 | 26847.30 | 2.33% |
| 2024-12-23 | 10.52 | 10.13 | -0.43 | -4.07% | 10.03 | 10.60 | 479169 | 49110.44 | 4.23% |
| 2024-12-20 | 10.45 | 10.56 | 0.11 | 1.05% | 10.45 | 10.68 | 398682 | 42207.51 | 3.52% |
| 2024-12-19 | 10.55 | 10.45 | -0.27 | -2.52% | 10.29 | 10.63 | 473010 | 49383.20 | 4.17% |
| 2024-12-18 | 10.60 | 10.72 | 0.24 | 2.29% | 10.43 | 10.84 | 548466 | 58621.42 | 4.84% |
| 2024-12-17 | 10.60 | 10.48 | -0.17 | -1.60% | 10.45 | 10.88 | 598947 | 64073.58 | 5.28% |
| 2024-12-16 | 10.95 | 10.65 | -0.53 | -4.74% | 10.54 | 10.95 | 893389 | 95779.77 | 7.88% |
| 2024-12-13 | 11.53 | 11.18 | -0.44 | -3.79% | 11.15 | 11.73 | 767945 | 88096.38 | 6.77% |
| 2024-12-12 | 11.86 | 11.62 | -0.26 | -2.19% | 11.45 | 11.87 | 759096 | 88057.69 | 6.70% |
| 2024-12-11 | 11.61 | 11.88 | 0.10 | 0.85% | 11.44 | 11.92 | 716984 | 84197.19 | 6.32% |
| 2024-12-10 | 12.24 | 11.78 | -0.19 | -1.59% | 11.78 | 12.31 | 1020670 | 122517.41 | 9.00% |
| 2024-12-09 | 11.65 | 11.97 | 0.00 | 0.00% | 11.64 | 12.30 | 949446 | 114094.46 | 8.37% |
| 2024-12-06 | 12.34 | 11.97 | -0.76 | -5.97% | 11.80 | 12.43 | 1556384 | 188115.53 | 13.73% |
英洛华(000795)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。
